Maven Income & Growth 3 VCT (MIG3) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Maven Income & Growth 3 VCT

Date Open High Low Close* Volume
08/09/2017 72.00p 72.00p 72.00p 72.00p 25273
07/09/2017 72.00p 72.00p 72.00p 72.00p 0
06/09/2017 72.00p 72.00p 72.00p 72.00p 0
05/09/2017 72.00p 72.00p 72.00p 72.00p 0
04/09/2017 72.00p 72.00p 72.00p 72.00p 0
01/09/2017 72.00p 72.00p 72.00p 72.00p 0
31/08/2017 72.00p 72.00p 72.00p 72.00p 86114
30/08/2017 72.00p 72.00p 72.00p 72.00p 0
29/08/2017 72.00p 72.00p 72.00p 72.00p 2544
25/08/2017 72.00p 72.00p 72.00p 72.00p 0
24/08/2017 72.00p 72.00p 72.00p 72.00p 4678
23/08/2017 72.00p 72.00p 72.00p 72.00p 0
22/08/2017 72.00p 72.00p 72.00p 72.00p 0
21/08/2017 72.00p 72.00p 72.00p 72.00p 0
18/08/2017 72.00p 72.00p 72.00p 72.00p 0
17/08/2017 72.00p 77.00p 72.00p 72.00p 1351
16/08/2017 77.00p 77.00p 77.00p 77.00p 11099
15/08/2017 77.00p 77.00p 77.00p 77.00p 0
14/08/2017 77.00p 77.00p 77.00p 77.00p 0
11/08/2017 77.00p 77.00p 77.00p 77.00p 0
10/08/2017 77.00p 77.00p 77.00p 77.00p 0
09/08/2017 77.00p 77.00p 77.00p 77.00p 0
08/08/2017 77.00p 77.00p 77.00p 77.00p 0
07/08/2017 77.00p 77.00p 77.00p 77.00p 0
04/08/2017 77.00p 77.00p 77.00p 77.00p 0
03/08/2017 77.00p 77.00p 77.00p 77.00p 0
02/08/2017 77.00p 77.00p 77.00p 77.00p 0
01/08/2017 77.00p 77.00p 77.00p 77.00p 0
31/07/2017 77.00p 77.00p 77.00p 77.00p 53700
28/07/2017 77.00p 77.00p 77.00p 77.00p 0
27/07/2017 77.00p 77.00p 77.00p 77.00p 0
26/07/2017 77.00p 77.00p 77.00p 77.00p 8860
25/07/2017 77.00p 77.00p 77.00p 77.00p 0
24/07/2017 77.00p 77.00p 77.00p 77.00p 6325
21/07/2017 77.00p 77.00p 77.00p 77.00p 0
20/07/2017 77.00p 77.00p 77.00p 77.00p 0
19/07/2017 77.00p 77.00p 77.00p 77.00p 5501
18/07/2017 77.00p 77.00p 77.00p 77.00p 1084
17/07/2017 77.00p 77.00p 77.00p 77.00p 78
14/07/2017 77.00p 77.00p 77.00p 77.00p 6652
13/07/2017 77.00p 77.00p 77.00p 77.00p 0
12/07/2017 77.00p 77.00p 77.00p 77.00p 0
11/07/2017 77.00p 77.00p 77.00p 77.00p 0
10/07/2017 77.00p 77.00p 77.00p 77.00p 0
07/07/2017 77.00p 77.00p 77.00p 77.00p 0
06/07/2017 77.00p 77.00p 77.00p 77.00p 0
05/07/2017 77.00p 77.00p 77.00p 77.00p 0
04/07/2017 77.00p 77.00p 77.00p 77.00p 0
03/07/2017 77.00p 77.00p 77.00p 77.00p 0
30/06/2017 77.00p 77.00p 77.00p 77.00p 0
29/06/2017 77.00p 77.00p 77.00p 77.00p 15683
28/06/2017 77.00p 77.00p 77.00p 77.00p 0
27/06/2017 77.00p 77.00p 77.00p 77.00p 1850
26/06/2017 77.00p 77.00p 77.00p 77.00p 10751
23/06/2017 77.00p 77.00p 77.00p 77.00p 0
22/06/2017 77.00p 80.00p 77.00p 77.00p 0
21/06/2017 80.00p 80.00p 80.00p 80.00p 0
20/06/2017 80.00p 80.00p 80.00p 80.00p 0
19/06/2017 80.00p 80.00p 80.00p 80.00p 0
16/06/2017 80.00p 80.00p 80.00p 80.00p 0
15/06/2017 80.00p 80.00p 80.00p 80.00p 0
14/06/2017 80.00p 80.00p 80.00p 80.00p 0
13/06/2017 80.00p 80.00p 80.00p 80.00p 0
12/06/2017 80.00p 80.00p 76.50p 80.00p 2613
09/06/2017 80.00p 80.00p 80.00p 80.00p 0
08/06/2017 80.00p 80.00p 80.00p 80.00p 0
07/06/2017 80.00p 80.00p 80.00p 80.00p 0
06/06/2017 80.00p 80.00p 80.00p 80.00p 0
05/06/2017 80.00p 80.00p 80.00p 80.00p 0
02/06/2017 80.00p 80.00p 80.00p 80.00p 0
01/06/2017 80.00p 80.00p 80.00p 80.00p 0
31/05/2017 80.00p 80.00p 77.50p 80.00p 15525
30/05/2017 80.00p 80.00p 80.00p 80.00p 0
26/05/2017 80.00p 80.00p 80.00p 80.00p 0
25/05/2017 80.00p 80.00p 80.00p 80.00p 0
24/05/2017 80.00p 80.00p 80.00p 80.00p 0
23/05/2017 80.00p 80.00p 76.50p 80.00p 6102
22/05/2017 80.00p 80.00p 77.00p 80.00p 7000
19/05/2017 80.00p 80.00p 77.50p 80.00p 1560
18/05/2017 80.00p 80.00p 80.00p 80.00p 0
17/05/2017 80.00p 80.00p 80.00p 80.00p 6157
16/05/2017 80.00p 80.00p 77.00p 80.00p 5940
15/05/2017 80.00p 80.00p 80.00p 80.00p 0
12/05/2017 80.00p 80.00p 78.25p 80.00p 129591
11/05/2017 80.00p 80.00p 78.25p 80.00p 129500
10/05/2017 80.00p 80.00p 78.25p 80.00p 29625
09/05/2017 80.00p 80.00p 77.00p 80.00p 3528
08/05/2017 80.00p 80.00p 80.00p 80.00p 0
05/05/2017 80.00p 80.00p 80.00p 80.00p 0
04/05/2017 80.00p 80.00p 80.00p 80.00p 0
03/05/2017 80.00p 81.00p 80.00p 80.00p 1697
02/05/2017 80.00p 81.00p 80.00p 80.00p 100
28/04/2017 80.00p 80.00p 80.00p 80.00p 0
27/04/2017 80.00p 80.00p 80.00p 80.00p 0
26/04/2017 80.00p 80.00p 74.50p 80.00p 9154
25/04/2017 80.00p 80.00p 80.00p 80.00p 0
24/04/2017 80.00p 80.00p 80.00p 80.00p 0
21/04/2017 80.00p 80.00p 76.00p 80.00p 2443
20/04/2017 80.00p 80.00p 80.00p 80.00p 0
19/04/2017 80.00p 80.00p 77.50p 80.00p 2214
18/04/2017 80.00p 80.00p 80.00p 80.00p 0
13/04/2017 80.00p 81.00p 80.00p 80.00p 6000
12/04/2017 80.00p 80.00p 77.50p 80.00p 1564
11/04/2017 80.00p 80.00p 80.00p 80.00p 0
10/04/2017 80.00p 80.00p 80.00p 80.00p 0
07/04/2017 80.00p 80.00p 80.00p 80.00p 0
06/04/2017 80.00p 80.00p 80.00p 80.00p 0
05/04/2017 80.00p 80.00p 80.00p 80.00p 0
04/04/2017 80.00p 80.00p 80.00p 80.00p 0
03/04/2017 80.00p 80.00p 76.50p 80.00p 2497
31/03/2017 80.00p 80.00p 80.00p 80.00p 0
30/03/2017 80.00p 81.50p 80.00p 80.00p 2422
29/03/2017 83.50p 83.50p 83.50p 83.50p 0
28/03/2017 83.50p 83.50p 83.50p 83.50p 0
27/03/2017 83.50p 83.50p 83.50p 83.50p 0
24/03/2017 83.50p 83.50p 83.50p 83.50p 0
23/03/2017 83.50p 83.50p 83.50p 83.50p 0
22/03/2017 83.50p 83.50p 83.50p 83.50p 0
21/03/2017 83.50p 83.50p 83.50p 83.50p 0
20/03/2017 83.50p 83.50p 83.50p 83.50p 0
17/03/2017 83.50p 83.50p 83.50p 83.50p 0
16/03/2017 83.50p 83.50p 83.50p 83.50p 0
15/03/2017 83.50p 83.50p 83.50p 83.50p 0
14/03/2017 83.50p 83.50p 83.50p 83.50p 0
13/03/2017 83.50p 83.50p 81.00p 83.50p 1564
10/03/2017 83.50p 83.50p 83.50p 83.50p 0
09/03/2017 83.50p 83.50p 83.50p 83.50p 0
08/03/2017 83.50p 83.50p 83.50p 83.50p 0
07/03/2017 83.50p 83.50p 80.00p 83.50p 6102
06/03/2017 83.50p 83.50p 81.00p 83.50p 2190
03/03/2017 83.50p 83.50p 83.50p 83.50p 0
02/03/2017 83.50p 83.50p 83.50p 83.50p 0
01/03/2017 83.50p 83.50p 83.50p 83.50p 0
28/02/2017 83.50p 83.50p 80.00p 83.50p 2215
27/02/2017 83.00p 83.50p 82.75p 83.50p 0
24/02/2017 83.00p 83.00p 83.00p 83.00p 0
23/02/2017 83.00p 83.00p 83.00p 83.00p 0
22/02/2017 83.00p 83.50p 83.00p 83.00p 8000
21/02/2017 83.00p 83.00p 83.00p 83.00p 0
20/02/2017 83.00p 83.00p 80.50p 83.00p 5925
17/02/2017 83.00p 83.00p 83.00p 83.00p 0
16/02/2017 83.00p 83.00p 83.00p 83.00p 0
15/02/2017 83.00p 83.00p 83.00p 83.00p 0
14/02/2017 83.00p 83.00p 83.00p 83.00p 0
13/02/2017 83.00p 83.00p 83.00p 83.00p 0
10/02/2017 83.00p 83.00p 83.00p 83.00p 0
09/02/2017 83.00p 83.00p 83.00p 83.00p 0
08/02/2017 83.00p 83.00p 83.00p 83.00p 0
07/02/2017 83.00p 83.00p 80.50p 83.00p 9521
06/02/2017 83.00p 83.00p 83.00p 83.00p 0
03/02/2017 83.00p 83.00p 83.00p 83.00p 0
02/02/2017 83.00p 83.00p 83.00p 83.00p 0
01/02/2017 83.00p 83.00p 83.00p 83.00p 0
31/01/2017 83.00p 83.00p 83.00p 83.00p 0
30/01/2017 83.00p 83.00p 83.00p 83.00p 0
27/01/2017 83.00p 83.00p 83.00p 83.00p 0
26/01/2017 83.00p 83.00p 83.00p 83.00p 0
25/01/2017 83.00p 83.00p 83.00p 83.00p 0
24/01/2017 83.00p 83.00p 83.00p 83.00p 0
23/01/2017 83.00p 83.00p 83.00p 83.00p 0
20/01/2017 83.00p 83.00p 83.00p 83.00p 0
19/01/2017 83.00p 83.00p 81.50p 83.00p 6644
18/01/2017 83.00p 83.00p 83.00p 83.00p 0
17/01/2017 83.00p 83.00p 83.00p 83.00p 0
16/01/2017 83.00p 83.00p 83.00p 83.00p 0
13/01/2017 83.00p 83.00p 83.00p 83.00p 0
12/01/2017 83.00p 83.00p 83.00p 83.00p 0
11/01/2017 83.00p 83.00p 83.00p 83.00p 0
10/01/2017 82.50p 83.00p 82.50p 83.00p 0
09/01/2017 82.75p 82.75p 80.00p 82.50p 23950
06/01/2017 82.75p 82.75p 82.75p 82.75p 0
05/01/2017 82.75p 82.75p 82.00p 82.75p 2987
04/01/2017 82.75p 82.75p 82.75p 82.75p 0
03/01/2017 82.75p 82.75p 82.75p 82.75p 0
30/12/2016 82.75p 82.75p 82.75p 82.75p 0
29/12/2016 82.75p 82.75p 82.75p 82.75p 0
28/12/2016 82.75p 82.75p 82.75p 82.75p 0
23/12/2016 82.75p 82.75p 82.75p 82.75p 0
22/12/2016 82.75p 82.75p 82.75p 82.75p 0
21/12/2016 82.75p 82.75p 82.75p 82.75p 0
20/12/2016 82.75p 82.75p 82.75p 82.75p 0
19/12/2016 83.25p 83.25p 80.00p 82.75p 18307
16/12/2016 83.25p 83.25p 83.25p 83.25p 0
15/12/2016 83.25p 83.25p 83.25p 83.25p 0
14/12/2016 83.25p 83.25p 83.25p 83.25p 0
13/12/2016 83.25p 83.25p 81.00p 83.25p 4614
12/12/2016 84.00p 84.00p 81.00p 83.25p 13560
09/12/2016 84.00p 84.00p 84.00p 84.00p 0
08/12/2016 84.00p 84.00p 84.00p 84.00p 0
07/12/2016 84.00p 84.00p 84.00p 84.00p 0
06/12/2016 84.00p 84.00p 84.00p 84.00p 0
05/12/2016 84.00p 84.00p 84.00p 84.00p 0
02/12/2016 84.00p 84.00p 84.00p 84.00p 0
01/12/2016 84.00p 84.00p 84.00p 84.00p 0
30/11/2016 84.00p 84.00p 84.00p 84.00p 0
29/11/2016 84.00p 84.00p 84.00p 84.00p 0
28/11/2016 84.00p 84.00p 84.00p 84.00p 0
25/11/2016 84.00p 84.00p 84.00p 84.00p 0
24/11/2016 84.00p 84.00p 84.00p 84.00p 0
23/11/2016 84.00p 84.00p 82.00p 84.00p 3250

*Close Price adjusted for both dividends and splits