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 |
|---|---|---|---|---|---|
| 27/05/2015 | 75.25p | 75.25p | 73.50p | 75.25p | 51102 |
| 26/05/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 22/05/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 21/05/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 20/05/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 19/05/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 18/05/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 15/05/2015 | 75.25p | 75.25p | 73.50p | 75.25p | 12205 |
| 14/05/2015 | 75.25p | 75.25p | 73.50p | 75.25p | 8860 |
| 13/05/2015 | 75.25p | 76.00p | 74.50p | 75.25p | 13538 |
| 12/05/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 11/05/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 08/05/2015 | 75.25p | 75.25p | 73.50p | 75.25p | 8519 |
| 07/05/2015 | 75.00p | 78.25p | 75.00p | 75.25p | 0 |
| 06/05/2015 | 78.25p | 78.25p | 78.25p | 78.25p | 0 |
| 05/05/2015 | 78.25p | 78.25p | 77.50p | 78.25p | 9480 |
| 01/05/2015 | 78.25p | 78.25p | 78.25p | 78.25p | 0 |
| 30/04/2015 | 78.00p | 78.50p | 77.50p | 78.25p | 35000 |
| 29/04/2015 | 77.75p | 78.00p | 76.00p | 78.00p | 34205 |
| 28/04/2015 | 77.75p | 77.75p | 75.50p | 77.75p | 20000 |
| 27/04/2015 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 24/04/2015 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 23/04/2015 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 22/04/2015 | 77.50p | 78.00p | 77.50p | 77.75p | 99953 |
| 21/04/2015 | 76.50p | 78.75p | 76.50p | 77.50p | 111798 |
| 20/04/2015 | 76.50p | 76.50p | 70.00p | 76.50p | 12205 |
| 17/04/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 16/04/2015 | 76.50p | 76.50p | 75.00p | 76.50p | 3668 |
| 15/04/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 14/04/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 13/04/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 10/04/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 09/04/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 08/04/2015 | 76.50p | 76.50p | 75.00p | 76.50p | 44716 |
| 07/04/2015 | 76.50p | 77.25p | 76.50p | 76.50p | 600 |
| 02/04/2015 | 76.50p | 76.50p | 75.00p | 76.50p | 4390 |
| 01/04/2015 | 76.50p | 76.50p | 74.00p | 76.50p | 4990 |
| 31/03/2015 | 76.50p | 76.50p | 73.00p | 76.50p | 6167 |
| 30/03/2015 | 76.50p | 76.50p | 74.00p | 76.50p | 7196 |
| 27/03/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 26/03/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 25/03/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 24/03/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 23/03/2015 | 77.50p | 77.50p | 74.00p | 76.50p | 23763 |
| 20/03/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 19/03/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 18/03/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 17/03/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 16/03/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 13/03/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 12/03/2015 | 77.50p | 78.50p | 77.50p | 77.50p | 423 |
| 11/03/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 10/03/2015 | 77.50p | 78.25p | 77.50p | 77.50p | 6342 |
| 09/03/2015 | 77.50p | 77.50p | 76.00p | 77.50p | 12126 |
| 06/03/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 05/03/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 04/03/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 03/03/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 02/03/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 27/02/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 26/02/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 25/02/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 24/02/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 23/02/2015 | 77.50p | 77.50p | 75.00p | 77.50p | 25000 |
| 20/02/2015 | 77.50p | 77.50p | 76.00p | 77.50p | 7323 |
| 19/02/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 18/02/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 17/02/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 16/02/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 13/02/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 12/02/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 11/02/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 35000 |
| 10/02/2015 | 77.50p | 77.50p | 76.00p | 77.50p | 2631 |
| 09/02/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 06/02/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 05/02/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 04/02/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 03/02/2015 | 77.50p | 77.50p | 75.00p | 77.50p | 7507 |
| 02/02/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 30/01/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 29/01/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 28/01/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 27/01/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 26/01/2015 | 77.50p | 79.00p | 77.50p | 77.50p | 30000 |
| 23/01/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 22/01/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 21/01/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 20/01/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 19/01/2015 | 77.50p | 77.50p | 75.00p | 77.50p | 5000 |
| 16/01/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 15/01/2015 | 76.50p | 77.50p | 76.50p | 77.50p | 0 |
| 14/01/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 13/01/2015 | 76.50p | 77.75p | 76.50p | 76.50p | 20000 |
| 12/01/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 09/01/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 08/01/2015 | 76.50p | 77.50p | 76.50p | 76.50p | 45000 |
| 07/01/2015 | 74.87p | 76.25p | 74.87p | 76.25p | 0 |
| 06/01/2015 | 75.00p | 75.00p | 74.87p | 74.87p | 0 |
| 05/01/2015 | 75.13p | 75.13p | 72.50p | 75.00p | 9734 |
| 02/01/2015 | 75.13p | 75.13p | 75.13p | 75.13p | 0 |
| 31/12/2014 | 75.13p | 75.13p | 75.13p | 75.13p | 0 |
| 30/12/2014 | 75.13p | 75.13p | 75.13p | 75.13p | 0 |
| 29/12/2014 | 75.13p | 75.13p | 75.13p | 75.13p | 0 |
| 24/12/2014 | 75.13p | 75.13p | 75.13p | 75.13p | 0 |
| 23/12/2014 | 75.13p | 75.13p | 73.00p | 75.13p | 21502 |
| 22/12/2014 | 75.13p | 75.13p | 73.25p | 75.13p | 10000 |
| 19/12/2014 | 75.13p | 75.13p | 75.13p | 75.13p | 0 |
| 18/12/2014 | 75.13p | 75.13p | 75.13p | 75.13p | 0 |
| 17/12/2014 | 75.13p | 75.13p | 75.13p | 75.13p | 0 |
| 16/12/2014 | 75.13p | 75.13p | 75.13p | 75.13p | 0 |
| 15/12/2014 | 75.13p | 75.13p | 75.13p | 75.13p | 0 |
| 12/12/2014 | 75.75p | 75.75p | 72.00p | 75.13p | 35000 |
| 11/12/2014 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 10/12/2014 | 75.75p | 75.75p | 74.00p | 75.75p | 3492 |
| 09/12/2014 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 08/12/2014 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 05/12/2014 | 75.75p | 75.75p | 73.00p | 75.75p | 6102 |
| 04/12/2014 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 03/12/2014 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 02/12/2014 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 01/12/2014 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 28/11/2014 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 27/11/2014 | 76.50p | 76.50p | 73.00p | 75.75p | 29764 |
| 26/11/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 25/11/2014 | 76.50p | 77.88p | 76.50p | 76.50p | 30 |
| 24/11/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 21/11/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 20/11/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 19/11/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 18/11/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 17/11/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 14/11/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 13/11/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 12/11/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 11/11/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 10/11/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 07/11/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 06/11/2014 | 76.50p | 76.50p | 76.00p | 76.50p | 79426 |
| 05/11/2014 | 76.50p | 76.50p | 76.25p | 76.50p | 110000 |
| 04/11/2014 | 76.50p | 76.50p | 73.00p | 76.50p | 12461 |
| 03/11/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 31/10/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 30/10/2014 | 76.50p | 77.63p | 76.50p | 76.50p | 20000 |
| 29/10/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 28/10/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 27/10/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 24/10/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 23/10/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 22/10/2014 | 76.50p | 77.63p | 73.50p | 76.50p | 10607 |
| 21/10/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 20/10/2014 | 76.50p | 76.50p | 73.50p | 76.50p | 11850 |
| 17/10/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 16/10/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 15/10/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 14/10/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 13/10/2014 | 76.50p | 76.50p | 74.00p | 76.50p | 6102 |
| 10/10/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 09/10/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 08/10/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 07/10/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 06/10/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 03/10/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 02/10/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 01/10/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 30/09/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 29/09/2014 | 76.50p | 76.50p | 74.00p | 76.50p | 12204 |
| 26/09/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 25/09/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 24/09/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 23/09/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 22/09/2014 | 76.50p | 76.50p | 74.00p | 76.50p | 4282 |
| 19/09/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 18/09/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 17/09/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 16/09/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 15/09/2014 | 76.50p | 76.50p | 74.00p | 76.50p | 8900 |
| 12/09/2014 | 76.50p | 77.50p | 76.50p | 76.50p | 19245 |
| 11/09/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 10/09/2014 | 76.50p | 76.50p | 72.50p | 76.50p | 48643 |
| 09/09/2014 | 76.50p | 76.50p | 75.00p | 76.50p | 3000 |
| 08/09/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 05/09/2014 | 76.50p | 76.50p | 74.50p | 76.50p | 6102 |
| 04/09/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 03/09/2014 | 76.50p | 76.50p | 75.00p | 76.50p | 6102 |
| 02/09/2014 | 76.50p | 78.00p | 76.50p | 76.50p | 32 |
| 01/09/2014 | 76.50p | 78.00p | 75.00p | 76.50p | 2645 |
| 29/08/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 28/08/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 27/08/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 26/08/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 22/08/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 21/08/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 20/08/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 19/08/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 18/08/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 15/08/2014 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 14/08/2014 | 74.50p | 76.50p | 74.11p | 76.50p | 2611 |
| 13/08/2014 | 74.50p | 75.00p | 74.50p | 74.50p | 115740 |
| 12/08/2014 | 74.25p | 75.00p | 74.25p | 74.50p | 200000 |
| 11/08/2014 | 74.25p | 75.00p | 74.25p | 74.25p | 133000 |
*Close Price adjusted for both dividends and splits