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 |
|---|---|---|---|---|---|
| 08/08/2014 | 74.25p | 74.25p | 74.25p | 74.25p | 0 |
| 07/08/2014 | 74.25p | 74.89p | 74.25p | 74.25p | 7196 |
| 06/08/2014 | 74.25p | 75.00p | 73.50p | 74.25p | 6102 |
| 05/08/2014 | 75.00p | 75.00p | 74.25p | 75.00p | 0 |
| 04/08/2014 | 74.50p | 75.00p | 74.25p | 75.00p | 6102 |
| 01/08/2014 | 74.50p | 74.50p | 73.25p | 74.50p | 0 |
| 31/07/2014 | 73.50p | 74.50p | 73.25p | 74.50p | 0 |
| 30/07/2014 | 73.25p | 73.85p | 73.25p | 73.50p | 32695 |
| 29/07/2014 | 73.25p | 73.25p | 73.25p | 73.25p | 18861 |
| 28/07/2014 | 73.25p | 73.25p | 72.50p | 73.25p | 2920 |
| 25/07/2014 | 73.25p | 73.25p | 71.50p | 73.25p | 6102 |
| 24/07/2014 | 73.25p | 73.90p | 73.25p | 73.25p | 30000 |
| 23/07/2014 | 73.25p | 73.40p | 71.00p | 73.25p | 0 |
| 22/07/2014 | 73.25p | 73.40p | 71.00p | 73.25p | 40000 |
| 21/07/2014 | 73.25p | 73.49p | 73.25p | 73.25p | 0 |
| 18/07/2014 | 73.25p | 73.49p | 73.25p | 73.25p | 10000 |
| 17/07/2014 | 73.25p | 73.49p | 73.25p | 73.25p | 2700 |
| 16/07/2014 | 73.25p | 73.25p | 72.00p | 73.25p | 0 |
| 15/07/2014 | 73.25p | 73.25p | 72.00p | 73.25p | 0 |
| 14/07/2014 | 73.25p | 73.25p | 72.00p | 73.25p | 0 |
| 11/07/2014 | 73.00p | 73.25p | 72.00p | 73.25p | 6102 |
| 10/07/2014 | 73.00p | 73.29p | 72.00p | 73.00p | 0 |
| 09/07/2014 | 73.00p | 73.29p | 72.00p | 73.00p | 4579 |
| 08/07/2014 | 73.00p | 73.00p | 71.00p | 73.00p | 0 |
| 07/07/2014 | 73.00p | 73.00p | 71.00p | 73.00p | 0 |
| 04/07/2014 | 73.00p | 73.00p | 71.00p | 73.00p | 10000 |
| 03/07/2014 | 73.00p | 73.49p | 73.00p | 73.00p | 0 |
| 02/07/2014 | 73.00p | 73.49p | 73.00p | 73.00p | 2900 |
| 01/07/2014 | 73.00p | 73.49p | 73.00p | 73.00p | 0 |
| 30/06/2014 | 73.00p | 73.49p | 73.00p | 73.00p | 2000 |
| 27/06/2014 | 73.00p | 73.00p | 71.00p | 73.00p | 0 |
| 26/06/2014 | 73.00p | 73.00p | 71.00p | 73.00p | 0 |
| 25/06/2014 | 73.00p | 73.00p | 71.00p | 73.00p | 0 |
| 24/06/2014 | 73.00p | 73.00p | 71.00p | 73.00p | 0 |
| 23/06/2014 | 73.00p | 73.00p | 71.00p | 73.00p | 0 |
| 20/06/2014 | 73.00p | 73.00p | 71.00p | 73.00p | 6102 |
| 19/06/2014 | 73.50p | 73.50p | 71.00p | 73.00p | 0 |
| 18/06/2014 | 73.50p | 73.50p | 71.00p | 73.50p | 0 |
| 17/06/2014 | 73.50p | 73.50p | 71.00p | 73.50p | 15000 |
| 16/06/2014 | 73.50p | 74.00p | 73.00p | 73.50p | 0 |
| 13/06/2014 | 73.00p | 74.00p | 73.00p | 73.50p | 0 |
| 12/06/2014 | 73.00p | 74.00p | 73.00p | 73.00p | 0 |
| 11/06/2014 | 73.00p | 74.00p | 73.00p | 73.00p | 9604 |
| 10/06/2014 | 73.00p | 73.00p | 71.50p | 73.00p | 0 |
| 09/06/2014 | 73.00p | 73.00p | 71.50p | 73.00p | 0 |
| 06/06/2014 | 73.00p | 73.00p | 71.50p | 73.00p | 0 |
| 05/06/2014 | 73.00p | 73.00p | 71.50p | 73.00p | 0 |
| 04/06/2014 | 73.00p | 73.00p | 71.50p | 73.00p | 0 |
| 03/06/2014 | 73.00p | 73.00p | 71.50p | 73.00p | 0 |
| 02/06/2014 | 73.00p | 74.00p | 71.50p | 73.00p | 7969 |
| 30/05/2014 | 72.50p | 73.00p | 71.00p | 73.00p | 0 |
| 29/05/2014 | 72.50p | 72.50p | 71.00p | 72.50p | 66102 |
| 28/05/2014 | 72.50p | 72.50p | 71.00p | 72.50p | 6102 |
| 27/05/2014 | 72.50p | 72.50p | 70.00p | 72.50p | 0 |
| 23/05/2014 | 72.50p | 72.50p | 70.00p | 72.50p | 0 |
| 22/05/2014 | 72.50p | 72.50p | 70.00p | 72.50p | 0 |
| 21/05/2014 | 72.50p | 72.50p | 70.00p | 72.50p | 0 |
| 20/05/2014 | 72.50p | 72.50p | 70.00p | 72.50p | 0 |
| 19/05/2014 | 72.50p | 72.50p | 70.00p | 72.50p | 0 |
| 16/05/2014 | 72.50p | 72.50p | 70.00p | 72.50p | 0 |
| 15/05/2014 | 72.50p | 72.50p | 70.00p | 72.50p | 12204 |
| 14/05/2014 | 72.50p | 72.50p | 70.00p | 72.50p | 0 |
| 13/05/2014 | 72.50p | 72.50p | 70.00p | 72.50p | 0 |
| 12/05/2014 | 72.50p | 72.50p | 70.00p | 72.50p | 0 |
| 09/05/2014 | 72.50p | 72.50p | 70.00p | 72.50p | 0 |
| 08/05/2014 | 72.50p | 72.50p | 70.00p | 72.50p | 12204 |
| 07/05/2014 | 75.50p | 75.50p | 72.00p | 72.50p | 0 |
| 06/05/2014 | 75.50p | 75.50p | 72.00p | 75.50p | 0 |
| 02/05/2014 | 75.50p | 75.50p | 72.00p | 75.50p | 0 |
| 01/05/2014 | 75.50p | 75.50p | 72.00p | 75.50p | 0 |
| 30/04/2014 | 75.50p | 75.50p | 72.00p | 75.50p | 5000 |
| 29/04/2014 | 75.50p | 75.50p | 72.00p | 75.50p | 0 |
| 28/04/2014 | 75.50p | 75.50p | 72.00p | 75.50p | 0 |
| 25/04/2014 | 75.50p | 75.50p | 72.00p | 75.50p | 0 |
| 24/04/2014 | 75.50p | 75.50p | 72.00p | 75.50p | 0 |
| 23/04/2014 | 75.50p | 75.50p | 72.00p | 75.50p | 0 |
| 22/04/2014 | 75.50p | 75.50p | 72.00p | 75.50p | 0 |
| 17/04/2014 | 75.50p | 75.50p | 72.00p | 75.50p | 0 |
| 16/04/2014 | 75.50p | 75.50p | 72.00p | 75.50p | 0 |
| 15/04/2014 | 75.50p | 75.50p | 72.00p | 75.50p | 0 |
| 14/04/2014 | 75.50p | 75.50p | 72.00p | 75.50p | 0 |
| 11/04/2014 | 75.50p | 75.50p | 72.00p | 75.50p | 0 |
| 10/04/2014 | 75.50p | 75.50p | 72.00p | 75.50p | 6102 |
| 09/04/2014 | 75.50p | 76.50p | 75.50p | 75.50p | 0 |
| 08/04/2014 | 75.50p | 76.50p | 75.50p | 75.50p | 0 |
| 07/04/2014 | 75.50p | 76.50p | 75.50p | 75.50p | 0 |
| 04/04/2014 | 75.50p | 76.50p | 75.50p | 75.50p | 0 |
| 03/04/2014 | 75.50p | 76.50p | 75.50p | 75.50p | 4250 |
| 02/04/2014 | 75.50p | 76.89p | 75.50p | 75.50p | 0 |
| 01/04/2014 | 75.50p | 76.89p | 75.50p | 75.50p | 0 |
| 31/03/2014 | 75.50p | 76.89p | 75.50p | 75.50p | 4000 |
| 28/03/2014 | 75.50p | 75.50p | 74.00p | 75.50p | 2085 |
| 27/03/2014 | 75.50p | 76.00p | 74.00p | 75.50p | 0 |
| 26/03/2014 | 75.50p | 76.00p | 74.00p | 75.50p | 0 |
| 25/03/2014 | 75.50p | 76.00p | 74.00p | 75.50p | 0 |
| 24/03/2014 | 75.50p | 76.00p | 74.00p | 75.50p | 110 |
| 21/03/2014 | 76.00p | 76.00p | 71.00p | 76.00p | 0 |
| 20/03/2014 | 76.00p | 76.00p | 71.00p | 76.00p | 0 |
| 19/03/2014 | 76.00p | 76.00p | 71.00p | 76.00p | 0 |
| 18/03/2014 | 76.00p | 76.00p | 71.00p | 76.00p | 8501 |
| 17/03/2014 | 76.00p | 76.00p | 71.00p | 76.00p | 0 |
| 14/03/2014 | 76.00p | 76.00p | 71.00p | 76.00p | 0 |
| 13/03/2014 | 75.50p | 76.00p | 71.00p | 76.00p | 0 |
| 12/03/2014 | 75.50p | 75.50p | 71.00p | 75.50p | 10000 |
| 11/03/2014 | 75.50p | 75.50p | 72.00p | 75.50p | 9481 |
| 10/03/2014 | 75.50p | 76.00p | 75.50p | 75.50p | 164 |
| 07/03/2014 | 75.50p | 75.50p | 71.00p | 75.50p | 0 |
| 06/03/2014 | 75.50p | 75.50p | 71.00p | 75.50p | 9886 |
| 05/03/2014 | 75.50p | 75.50p | 74.00p | 75.50p | 3000 |
| 04/03/2014 | 75.25p | 76.50p | 73.50p | 75.25p | 0 |
| 03/03/2014 | 75.25p | 76.50p | 73.50p | 75.25p | 0 |
| 28/02/2014 | 75.25p | 76.50p | 73.50p | 75.25p | 0 |
| 27/02/2014 | 75.25p | 76.50p | 73.50p | 75.25p | 0 |
| 26/02/2014 | 75.25p | 76.50p | 73.50p | 75.25p | 0 |
| 25/02/2014 | 75.25p | 76.50p | 73.50p | 75.25p | 0 |
| 24/02/2014 | 75.25p | 76.50p | 73.50p | 75.25p | 4301 |
| 21/02/2014 | 75.25p | 75.25p | 73.50p | 75.25p | 3636 |
| 20/02/2014 | 75.25p | 75.25p | 73.25p | 75.25p | 0 |
| 19/02/2014 | 75.25p | 75.25p | 73.25p | 75.25p | 0 |
| 18/02/2014 | 73.25p | 75.25p | 73.25p | 75.25p | 33718 |
| 17/02/2014 | 73.25p | 73.25p | 71.50p | 73.25p | 6102 |
| 14/02/2014 | 73.25p | 73.25p | 72.50p | 73.25p | 0 |
| 13/02/2014 | 73.25p | 73.25p | 72.50p | 73.25p | 0 |
| 12/02/2014 | 73.25p | 73.25p | 72.50p | 73.25p | 0 |
| 11/02/2014 | 73.25p | 73.25p | 72.50p | 73.25p | 0 |
| 10/02/2014 | 73.25p | 73.87p | 70.00p | 73.25p | 0 |
| 07/02/2014 | 73.75p | 73.87p | 70.00p | 73.25p | 0 |
| 06/02/2014 | 73.87p | 73.87p | 70.00p | 73.75p | 21500 |
| 05/02/2014 | 72.87p | 73.87p | 70.50p | 73.87p | 0 |
| 04/02/2014 | 72.87p | 72.87p | 70.50p | 72.87p | 0 |
| 03/02/2014 | 72.87p | 72.87p | 70.50p | 72.87p | 0 |
| 31/01/2014 | 72.87p | 72.87p | 70.50p | 72.87p | 0 |
| 30/01/2014 | 72.87p | 72.87p | 70.50p | 72.87p | 0 |
| 29/01/2014 | 72.87p | 72.87p | 70.50p | 72.87p | 0 |
| 28/01/2014 | 72.87p | 72.87p | 70.50p | 72.87p | 0 |
| 27/01/2014 | 72.87p | 72.87p | 70.50p | 72.87p | 0 |
| 24/01/2014 | 72.87p | 72.87p | 70.50p | 72.87p | 0 |
| 23/01/2014 | 72.87p | 72.87p | 70.50p | 72.87p | 0 |
| 22/01/2014 | 72.87p | 72.87p | 70.50p | 72.87p | 12205 |
| 21/01/2014 | 72.87p | 74.62p | 70.00p | 72.87p | 0 |
| 20/01/2014 | 72.87p | 74.62p | 70.00p | 72.87p | 0 |
| 17/01/2014 | 72.87p | 74.62p | 70.00p | 72.87p | 0 |
| 16/01/2014 | 73.75p | 74.62p | 72.87p | 72.87p | 5348 |
| 15/01/2014 | 75.25p | 75.25p | 72.00p | 74.62p | 18310 |
| 14/01/2014 | 75.38p | 75.38p | 74.50p | 75.25p | 1432 |
| 13/01/2014 | 75.38p | 75.38p | 74.75p | 75.38p | 0 |
| 10/01/2014 | 75.38p | 75.38p | 74.75p | 75.38p | 1555 |
| 09/01/2014 | 75.38p | 75.88p | 74.75p | 75.38p | 0 |
| 08/01/2014 | 75.88p | 75.88p | 74.75p | 75.38p | 0 |
| 07/01/2014 | 75.88p | 75.88p | 74.75p | 75.88p | 0 |
| 06/01/2014 | 75.88p | 75.88p | 74.75p | 75.88p | 0 |
| 03/01/2014 | 75.88p | 75.88p | 74.75p | 75.88p | 0 |
| 02/01/2014 | 75.88p | 75.88p | 74.75p | 75.88p | 0 |
| 31/12/2013 | 75.88p | 75.88p | 74.75p | 75.88p | 0 |
| 30/12/2013 | 75.88p | 75.88p | 74.75p | 75.88p | 0 |
| 27/12/2013 | 75.88p | 75.88p | 74.75p | 75.88p | 0 |
| 24/12/2013 | 75.88p | 75.88p | 74.75p | 75.88p | 0 |
| 23/12/2013 | 75.88p | 75.88p | 74.75p | 75.88p | 3755 |
| 20/12/2013 | 75.88p | 75.88p | 74.75p | 75.88p | 0 |
| 19/12/2013 | 75.88p | 75.88p | 74.75p | 75.88p | 1150 |
| 18/12/2013 | 75.88p | 75.88p | 74.75p | 75.88p | 0 |
| 17/12/2013 | 75.88p | 75.88p | 74.75p | 75.88p | 0 |
| 16/12/2013 | 75.88p | 75.88p | 74.75p | 75.88p | 0 |
| 13/12/2013 | 75.88p | 75.88p | 74.75p | 75.88p | 0 |
| 12/12/2013 | 75.88p | 75.88p | 74.75p | 75.88p | 3000 |
| 11/12/2013 | 75.88p | 77.50p | 71.00p | 75.88p | 0 |
| 10/12/2013 | 75.88p | 77.50p | 71.00p | 75.88p | 0 |
| 09/12/2013 | 77.50p | 77.50p | 71.00p | 75.88p | 6102 |
| 06/12/2013 | 77.50p | 79.25p | 70.00p | 77.50p | 0 |
| 05/12/2013 | 77.50p | 79.25p | 70.00p | 77.50p | 0 |
| 04/12/2013 | 77.50p | 79.25p | 70.00p | 77.50p | 0 |
| 03/12/2013 | 77.50p | 79.25p | 70.00p | 77.50p | 0 |
| 02/12/2013 | 77.50p | 79.25p | 70.00p | 77.50p | 0 |
| 29/11/2013 | 79.25p | 79.25p | 70.00p | 77.50p | 30365 |
| 28/11/2013 | 79.25p | 79.50p | 75.00p | 79.25p | 0 |
| 27/11/2013 | 79.25p | 79.50p | 75.00p | 79.25p | 0 |
| 26/11/2013 | 79.25p | 79.50p | 75.00p | 79.25p | 0 |
| 25/11/2013 | 79.50p | 79.50p | 75.00p | 79.25p | 12205 |
| 22/11/2013 | 79.50p | 79.50p | 76.00p | 79.50p | 6102 |
| 21/11/2013 | 79.50p | 79.50p | 78.00p | 79.50p | 1515 |
| 20/11/2013 | 79.50p | 80.50p | 76.00p | 79.50p | 0 |
| 19/11/2013 | 80.50p | 80.50p | 76.00p | 79.50p | 10000 |
| 18/11/2013 | 80.50p | 80.50p | 76.00p | 80.50p | 8775 |
| 15/11/2013 | 80.50p | 80.50p | 77.00p | 80.50p | 0 |
| 14/11/2013 | 80.50p | 80.50p | 77.00p | 80.50p | 0 |
| 13/11/2013 | 80.50p | 80.50p | 77.00p | 80.50p | 0 |
| 12/11/2013 | 80.50p | 80.50p | 77.00p | 80.50p | 5831 |
| 11/11/2013 | 80.50p | 80.50p | 78.00p | 80.50p | 0 |
| 08/11/2013 | 80.50p | 80.50p | 78.00p | 80.50p | 0 |
| 07/11/2013 | 80.50p | 80.50p | 78.00p | 80.50p | 0 |
| 06/11/2013 | 80.50p | 80.50p | 78.00p | 80.50p | 0 |
| 05/11/2013 | 80.50p | 80.50p | 78.00p | 80.50p | 0 |
| 04/11/2013 | 80.50p | 80.50p | 78.00p | 80.50p | 0 |
| 01/11/2013 | 80.50p | 80.50p | 78.00p | 80.50p | 0 |
| 31/10/2013 | 80.50p | 80.50p | 78.00p | 80.50p | 0 |
| 30/10/2013 | 80.50p | 80.50p | 78.00p | 80.50p | 3060 |
| 29/10/2013 | 80.50p | 80.50p | 78.00p | 80.50p | 0 |
| 28/10/2013 | 80.50p | 80.50p | 78.00p | 80.50p | 12204 |
| 25/10/2013 | 80.50p | 83.00p | 80.50p | 80.50p | 10008 |
| 24/10/2013 | 80.50p | 80.50p | 78.00p | 80.50p | 0 |
*Close Price adjusted for both dividends and splits