Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Add The Renewables Infrastructure Group Limited (TRIG) by Roland Head in The Motley Fool
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
Maven Income & Growth 3 VCT (MIG3) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/03/2016 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 07/03/2016 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 04/03/2016 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 03/03/2016 | 81.25p | 81.25p | 80.00p | 81.25p | 28190 |
| 02/03/2016 | 81.25p | 81.25p | 80.50p | 81.25p | 6102 |
| 01/03/2016 | 81.25p | 81.25p | 80.50p | 81.25p | 7834 |
| 29/02/2016 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 26/02/2016 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 25/02/2016 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 24/02/2016 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 23/02/2016 | 81.25p | 82.00p | 79.50p | 81.25p | 36744 |
| 22/02/2016 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 19/02/2016 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 18/02/2016 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 17/02/2016 | 81.25p | 81.50p | 80.50p | 81.25p | 28205 |
| 16/02/2016 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 15/02/2016 | 81.00p | 81.25p | 81.00p | 81.25p | 0 |
| 12/02/2016 | 80.50p | 81.00p | 80.00p | 81.00p | 2000 |
| 11/02/2016 | 79.50p | 80.50p | 79.50p | 80.50p | 0 |
| 10/02/2016 | 78.00p | 79.50p | 78.00p | 79.50p | 0 |
| 09/02/2016 | 76.50p | 78.00p | 76.50p | 78.00p | 17400 |
| 08/02/2016 | 76.00p | 77.00p | 76.00p | 76.50p | 80000 |
| 05/02/2016 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 04/02/2016 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 03/02/2016 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 02/02/2016 | 76.00p | 76.75p | 75.00p | 76.00p | 12180 |
| 01/02/2016 | 76.00p | 76.00p | 75.00p | 76.00p | 170000 |
| 29/01/2016 | 76.00p | 76.00p | 73.00p | 76.00p | 20000 |
| 28/01/2016 | 75.75p | 76.00p | 75.75p | 76.00p | 0 |
| 27/01/2016 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 26/01/2016 | 76.00p | 76.00p | 74.50p | 75.75p | 2000 |
| 25/01/2016 | 76.00p | 76.00p | 72.50p | 76.00p | 8814 |
| 22/01/2016 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 21/01/2016 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 20/01/2016 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 19/01/2016 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 18/01/2016 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 15/01/2016 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 14/01/2016 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 13/01/2016 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 12/01/2016 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 11/01/2016 | 76.00p | 76.00p | 74.00p | 76.00p | 2215 |
| 08/01/2016 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 07/01/2016 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 06/01/2016 | 76.00p | 76.00p | 73.00p | 76.00p | 35000 |
| 05/01/2016 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 04/01/2016 | 76.00p | 76.00p | 74.50p | 76.00p | 6102 |
| 31/12/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 30/12/2015 | 76.00p | 77.00p | 74.50p | 76.00p | 7102 |
| 29/12/2015 | 76.00p | 77.50p | 76.00p | 76.00p | 5161 |
| 24/12/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 23/12/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 22/12/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 21/12/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 18/12/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 17/12/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 16/12/2015 | 76.00p | 77.50p | 76.00p | 76.00p | 12000 |
| 15/12/2015 | 76.00p | 76.00p | 74.00p | 76.00p | 15000 |
| 14/12/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 11/12/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 10/12/2015 | 76.00p | 76.00p | 74.61p | 76.00p | 6102 |
| 09/12/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 08/12/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 07/12/2015 | 75.75p | 76.89p | 75.75p | 76.00p | 4626 |
| 04/12/2015 | 75.75p | 75.75p | 74.50p | 75.75p | 71616 |
| 03/12/2015 | 75.75p | 76.89p | 75.75p | 75.75p | 2000 |
| 02/12/2015 | 75.75p | 75.75p | 74.50p | 75.75p | 716 |
| 01/12/2015 | 75.75p | 76.89p | 75.75p | 75.75p | 2088 |
| 30/11/2015 | 75.75p | 76.89p | 73.50p | 75.75p | 74509 |
| 27/11/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 26/11/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 25/11/2015 | 75.75p | 75.75p | 74.50p | 75.75p | 14178 |
| 24/11/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 23/11/2015 | 75.75p | 76.89p | 75.75p | 75.75p | 1500 |
| 20/11/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 19/11/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 18/11/2015 | 75.75p | 76.50p | 75.75p | 75.75p | 124625 |
| 17/11/2015 | 75.75p | 75.75p | 74.50p | 75.75p | 24292 |
| 16/11/2015 | 75.75p | 75.75p | 73.50p | 75.75p | 13541 |
| 13/11/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 12/11/2015 | 76.00p | 76.00p | 74.50p | 75.75p | 2631 |
| 11/11/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 10/11/2015 | 75.50p | 76.50p | 74.50p | 76.00p | 10630 |
| 09/11/2015 | 75.50p | 75.50p | 73.50p | 75.50p | 4258 |
| 06/11/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 05/11/2015 | 75.50p | 76.50p | 74.00p | 75.50p | 27276 |
| 04/11/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 03/11/2015 | 75.50p | 75.50p | 74.51p | 75.50p | 42215 |
| 02/11/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 30/10/2015 | 75.50p | 76.25p | 75.50p | 75.50p | 4000 |
| 29/10/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 28/10/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 27/10/2015 | 75.50p | 76.50p | 75.50p | 75.50p | 5000 |
| 26/10/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 23/10/2015 | 75.50p | 75.50p | 74.50p | 75.50p | 5000 |
| 22/10/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 21/10/2015 | 75.50p | 75.50p | 74.50p | 75.50p | 3850 |
| 20/10/2015 | 75.50p | 75.75p | 75.50p | 75.50p | 15000 |
| 19/10/2015 | 75.50p | 75.50p | 72.00p | 75.50p | 10446 |
| 16/10/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 15/10/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 14/10/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 13/10/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 12/10/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 09/10/2015 | 75.50p | 75.50p | 73.50p | 75.50p | 5980 |
| 08/10/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 07/10/2015 | 73.75p | 75.50p | 73.75p | 75.50p | 12500 |
| 06/10/2015 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 05/10/2015 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 02/10/2015 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 01/10/2015 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 30/09/2015 | 73.75p | 74.00p | 73.75p | 73.75p | 6709 |
| 29/09/2015 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 28/09/2015 | 73.75p | 73.75p | 72.50p | 73.75p | 2215 |
| 25/09/2015 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 24/09/2015 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 23/09/2015 | 73.75p | 73.75p | 71.00p | 73.75p | 5925 |
| 22/09/2015 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 21/09/2015 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 18/09/2015 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 17/09/2015 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 16/09/2015 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 15/09/2015 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 14/09/2015 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 11/09/2015 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 10/09/2015 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 09/09/2015 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 08/09/2015 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 07/09/2015 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 04/09/2015 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 03/09/2015 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 02/09/2015 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 01/09/2015 | 73.75p | 74.50p | 73.75p | 73.75p | 723 |
| 28/08/2015 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 27/08/2015 | 73.75p | 73.75p | 72.00p | 73.75p | 7013 |
| 26/08/2015 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 25/08/2015 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 24/08/2015 | 73.75p | 73.75p | 72.50p | 73.75p | 2193 |
| 21/08/2015 | 74.00p | 74.00p | 71.50p | 73.75p | 24411 |
| 20/08/2015 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 19/08/2015 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 18/08/2015 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 17/08/2015 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 14/08/2015 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 13/08/2015 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 12/08/2015 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 11/08/2015 | 74.00p | 74.00p | 72.55p | 74.00p | 2556 |
| 10/08/2015 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 07/08/2015 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 06/08/2015 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 05/08/2015 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 04/08/2015 | 74.00p | 74.00p | 72.50p | 74.00p | 7787 |
| 03/08/2015 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 31/07/2015 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 30/07/2015 | 74.00p | 76.00p | 74.00p | 74.00p | 0 |
| 29/07/2015 | 75.25p | 76.00p | 75.25p | 76.00p | 1300 |
| 28/07/2015 | 75.25p | 76.00p | 75.25p | 75.25p | 700 |
| 27/07/2015 | 75.25p | 75.25p | 74.50p | 75.25p | 4873 |
| 24/07/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 23/07/2015 | 75.25p | 75.25p | 74.50p | 75.25p | 1 |
| 22/07/2015 | 75.25p | 76.00p | 75.25p | 75.25p | 25000 |
| 21/07/2015 | 75.25p | 75.88p | 75.25p | 75.25p | 20 |
| 20/07/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 17/07/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 16/07/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 15/07/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 14/07/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 13/07/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 10/07/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 09/07/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 08/07/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 07/07/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 06/07/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 03/07/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 02/07/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 01/07/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 30/06/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 29/06/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 26/06/2015 | 75.25p | 75.75p | 75.25p | 75.25p | 2000 |
| 25/06/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 24/06/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 23/06/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 22/06/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 19/06/2015 | 75.25p | 75.25p | 73.50p | 75.25p | 6102 |
| 18/06/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 17/06/2015 | 75.25p | 75.25p | 74.50p | 75.25p | 1519 |
| 16/06/2015 | 75.25p | 75.25p | 74.50p | 75.25p | 1000 |
| 15/06/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 12/06/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 11/06/2015 | 75.25p | 75.25p | 74.50p | 75.25p | 1000 |
| 10/06/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 09/06/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 08/06/2015 | 75.25p | 75.75p | 74.50p | 75.25p | 8986 |
| 05/06/2015 | 75.25p | 75.25p | 74.50p | 75.25p | 7323 |
| 04/06/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 03/06/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 02/06/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 01/06/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 29/05/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 28/05/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
*Close Price adjusted for both dividends and splits