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
19/07/2012 72.13p 72.25p 72.13p 72.13p 5000
18/07/2012 72.13p 72.25p 72.13p 72.13p 0
17/07/2012 72.13p 72.25p 72.13p 72.13p 5000
16/07/2012 72.13p 72.25p 72.13p 72.13p 2000
13/07/2012 72.13p 72.13p 72.00p 72.13p 0
12/07/2012 72.13p 72.13p 72.00p 72.13p 6102
11/07/2012 72.13p 73.12p 68.00p 72.13p 0
10/07/2012 72.13p 73.12p 68.00p 72.13p 0
09/07/2012 72.13p 73.12p 68.00p 72.13p 0
06/07/2012 72.13p 73.12p 68.00p 72.13p 0
05/07/2012 72.13p 73.12p 68.00p 72.13p 0
04/07/2012 72.13p 73.12p 68.00p 72.13p 0
03/07/2012 72.13p 73.12p 68.00p 72.13p 0
02/07/2012 73.12p 73.12p 68.00p 72.13p 11850
29/06/2012 73.12p 73.12p 69.00p 73.12p 0
28/06/2012 73.12p 73.12p 69.00p 73.12p 11500
27/06/2012 73.12p 73.12p 72.00p 73.12p 0
26/06/2012 73.12p 73.12p 72.00p 73.12p 0
25/06/2012 73.12p 73.12p 72.00p 73.12p 2806
22/06/2012 73.12p 73.12p 69.00p 73.12p 0
21/06/2012 73.12p 73.12p 69.00p 73.12p 0
20/06/2012 73.12p 73.12p 69.00p 73.12p 0
19/06/2012 73.12p 73.12p 69.00p 73.12p 0
18/06/2012 73.12p 73.12p 69.00p 73.12p 0
15/06/2012 73.12p 73.12p 69.00p 73.12p 0
14/06/2012 73.12p 73.12p 69.00p 73.12p 0
13/06/2012 73.12p 73.12p 69.00p 73.12p 0
12/06/2012 73.12p 73.12p 69.00p 73.12p 0
11/06/2012 73.12p 73.12p 69.00p 73.12p 10110
08/06/2012 73.12p 73.12p 70.00p 73.12p 7165
07/06/2012 73.12p 73.12p 71.58p 73.12p 0
06/06/2012 73.12p 73.12p 71.58p 73.12p 0
01/06/2012 73.00p 73.12p 71.58p 73.12p 0
31/05/2012 72.87p 73.00p 71.58p 73.00p 61873
30/05/2012 72.87p 73.50p 72.25p 72.87p 0
29/05/2012 72.87p 73.50p 72.25p 72.87p 0
28/05/2012 72.87p 73.50p 72.25p 72.87p 0
25/05/2012 72.25p 73.50p 72.25p 72.87p 15000
24/05/2012 72.00p 73.00p 71.50p 72.25p 98897
23/05/2012 70.25p 72.75p 70.25p 72.00p 26772
22/05/2012 68.75p 72.00p 68.75p 70.25p 27205
21/05/2012 68.75p 69.88p 66.00p 68.75p 0
18/05/2012 69.88p 69.88p 66.00p 68.75p 12205
17/05/2012 69.88p 70.50p 67.00p 69.88p 0
16/05/2012 69.88p 70.50p 67.00p 69.88p 0
15/05/2012 69.88p 70.50p 67.00p 69.88p 0
14/05/2012 70.50p 70.50p 67.00p 69.88p 12205
11/05/2012 70.50p 73.50p 70.50p 70.50p 0
10/05/2012 70.50p 73.50p 70.50p 70.50p 0
09/05/2012 70.50p 73.50p 70.50p 70.50p 0
08/05/2012 73.50p 73.50p 71.00p 73.12p 12205
04/05/2012 73.50p 73.50p 72.50p 73.50p 0
03/05/2012 73.50p 73.50p 72.50p 73.50p 0
02/05/2012 73.00p 73.50p 72.50p 73.50p 53000
01/05/2012 72.25p 73.00p 72.25p 72.50p 25000
30/04/2012 72.25p 72.25p 71.75p 72.25p 0
27/04/2012 72.25p 72.25p 71.75p 72.25p 0
26/04/2012 72.25p 72.25p 71.75p 72.25p 0
25/04/2012 72.25p 72.25p 71.75p 72.25p 0
24/04/2012 72.25p 72.25p 71.75p 72.25p 0
23/04/2012 72.25p 72.25p 71.75p 72.25p 0
20/04/2012 72.25p 72.25p 71.75p 72.25p 0
19/04/2012 72.25p 72.25p 71.75p 72.25p 0
18/04/2012 72.25p 72.25p 71.75p 72.25p 28822
17/04/2012 71.75p 72.25p 71.50p 72.25p 6000
16/04/2012 71.75p 71.75p 71.50p 71.75p 121
13/04/2012 71.75p 71.75p 71.50p 71.75p 4387
12/04/2012 71.75p 71.75p 71.50p 71.75p 0
11/04/2012 71.75p 71.75p 71.50p 71.75p 0
10/04/2012 71.75p 71.75p 71.50p 71.75p 0
05/04/2012 71.75p 71.75p 71.50p 71.75p 2500
04/04/2012 71.75p 72.00p 71.75p 71.75p 0
03/04/2012 71.75p 72.00p 71.75p 71.75p 121
02/04/2012 71.75p 71.75p 69.00p 71.75p 0
30/03/2012 71.75p 71.75p 69.00p 71.75p 0
29/03/2012 71.75p 71.75p 69.00p 71.75p 5000
28/03/2012 71.75p 71.75p 71.50p 71.75p 0
27/03/2012 71.75p 71.75p 71.50p 71.75p 5000
26/03/2012 72.00p 72.00p 69.00p 71.75p 87345
23/03/2012 71.50p 72.00p 71.00p 72.00p 70000
22/03/2012 71.50p 71.50p 70.88p 71.50p 0
21/03/2012 71.50p 71.50p 70.88p 71.50p 0
20/03/2012 70.88p 71.50p 70.88p 71.50p 20000
19/03/2012 69.13p 70.88p 69.13p 70.88p 20000
16/03/2012 67.12p 69.13p 67.12p 69.13p 35495
15/03/2012 66.62p 67.12p 66.00p 67.12p 3900
14/03/2012 65.25p 66.62p 65.00p 66.62p 199170
13/03/2012 65.25p 65.25p 65.00p 65.25p 0
12/03/2012 65.25p 65.25p 65.00p 65.25p 0
09/03/2012 65.25p 65.25p 65.00p 65.25p 0
08/03/2012 65.25p 65.25p 65.00p 65.25p 6102
07/03/2012 65.25p 65.49p 65.25p 65.25p 0
06/03/2012 65.25p 65.49p 65.25p 65.25p 0
05/03/2012 65.25p 65.49p 65.25p 65.25p 0
02/03/2012 65.25p 65.49p 65.25p 65.25p 740
01/03/2012 65.25p 65.35p 65.00p 65.25p 16270
29/02/2012 65.25p 65.25p 63.00p 65.25p 0
28/02/2012 65.25p 65.25p 63.00p 65.25p 0
27/02/2012 65.25p 65.25p 63.00p 65.25p 0
24/02/2012 65.25p 65.25p 63.00p 65.25p 0
23/02/2012 65.25p 65.25p 63.00p 65.25p 0
22/02/2012 65.25p 65.25p 63.00p 65.25p 0
21/02/2012 65.25p 65.25p 63.00p 65.25p 0
20/02/2012 65.25p 65.25p 63.00p 65.25p 5925
17/02/2012 65.25p 65.25p 65.00p 65.25p 0
16/02/2012 65.25p 65.25p 65.00p 65.25p 3060
15/02/2012 65.25p 65.25p 65.00p 65.25p 0
14/02/2012 65.25p 65.25p 65.00p 65.25p 0
13/02/2012 65.25p 65.25p 65.00p 65.25p 0
10/02/2012 65.25p 65.25p 65.00p 65.25p 0
09/02/2012 65.25p 65.25p 65.00p 65.25p 0
08/02/2012 65.25p 65.25p 65.00p 65.25p 0
07/02/2012 65.25p 65.25p 65.00p 65.25p 7200
06/02/2012 65.25p 65.25p 63.25p 65.25p 0
03/02/2012 65.25p 65.25p 63.25p 65.25p 0
02/02/2012 65.25p 65.25p 63.25p 65.25p 25000
01/02/2012 65.25p 65.25p 63.00p 65.25p 6102
31/01/2012 65.25p 65.75p 65.00p 65.25p 0
30/01/2012 65.25p 65.75p 65.00p 65.25p 0
27/01/2012 65.25p 65.75p 65.00p 65.25p 0
26/01/2012 65.25p 65.75p 65.00p 65.25p 0
25/01/2012 65.38p 65.75p 65.00p 65.25p 8386
24/01/2012 65.38p 65.75p 65.38p 65.38p 1505
23/01/2012 65.38p 65.38p 65.00p 65.38p 0
20/01/2012 65.38p 65.38p 65.00p 65.38p 0
19/01/2012 65.38p 65.38p 65.00p 65.38p 1143
18/01/2012 65.38p 65.38p 64.00p 65.38p 6102
17/01/2012 65.38p 65.38p 65.00p 65.38p 17000
16/01/2012 65.38p 65.38p 65.02p 65.38p 0
13/01/2012 65.38p 65.38p 65.02p 65.38p 0
12/01/2012 65.38p 65.38p 65.02p 65.38p 6102
11/01/2012 65.38p 65.38p 65.02p 65.38p 0
10/01/2012 65.38p 65.38p 65.02p 65.38p 6102
09/01/2012 65.38p 65.38p 65.02p 65.38p 0
06/01/2012 65.38p 65.38p 65.02p 65.38p 3000
05/01/2012 65.38p 65.63p 63.00p 65.38p 0
04/01/2012 65.38p 65.63p 63.00p 65.38p 0
03/01/2012 65.38p 65.63p 63.00p 65.38p 0
30/12/2011 65.38p 65.63p 63.00p 65.38p 0
29/12/2011 63.00p 65.63p 63.00p 65.38p 0
28/12/2011 65.38p 65.63p 63.00p 65.38p 0
23/12/2011 63.00p 65.63p 63.00p 65.38p 0
22/12/2011 65.38p 65.63p 64.00p 65.38p 0
21/12/2011 65.63p 65.63p 64.00p 65.38p 9201
20/12/2011 65.63p 65.63p 65.50p 65.63p 0
19/12/2011 65.63p 65.63p 65.50p 65.63p 0
16/12/2011 65.63p 65.63p 65.50p 65.63p 0
15/12/2011 65.63p 65.63p 65.50p 65.63p 0
14/12/2011 65.63p 65.63p 65.50p 65.63p 0
13/12/2011 65.63p 65.63p 65.50p 65.63p 0
12/12/2011 65.63p 65.63p 65.50p 65.63p 0
09/12/2011 65.63p 65.63p 65.50p 65.63p 0
08/12/2011 65.63p 65.63p 65.50p 65.63p 6180
07/12/2011 65.63p 65.63p 65.50p 65.63p 25000
06/12/2011 65.63p 65.75p 64.00p 65.63p 0
05/12/2011 65.63p 65.75p 64.00p 65.63p 0
02/12/2011 65.75p 65.75p 64.00p 65.63p 54256
01/12/2011 65.75p 65.75p 64.50p 65.75p 4522
30/11/2011 65.75p 67.00p 64.50p 65.75p 53102
29/11/2011 65.88p 67.00p 64.00p 65.75p 49154
28/11/2011 64.75p 66.50p 62.00p 64.75p 30500
25/11/2011 64.50p 68.00p 62.00p 64.75p 0
24/11/2011 64.00p 68.00p 62.00p 64.50p 0
23/11/2011 62.75p 67.00p 62.00p 64.00p 0
22/11/2011 62.75p 62.75p 62.00p 62.75p 17999
21/11/2011 62.75p 62.75p 62.00p 62.75p 63600
18/11/2011 62.75p 62.75p 62.00p 62.75p 46782
17/11/2011 62.75p 63.50p 62.50p 62.75p 0
16/11/2011 62.75p 63.50p 62.50p 62.75p 16085
15/11/2011 61.50p 62.75p 61.50p 62.75p 20198
14/11/2011 61.50p 62.00p 60.00p 61.50p 37584
11/11/2011 60.12p 62.00p 60.12p 61.50p 21000
10/11/2011 60.12p 60.12p 59.50p 60.12p 26420
09/11/2011 59.38p 60.12p 59.38p 60.12p 14102
08/11/2011 59.13p 64.00p 56.38p 59.38p 0
07/11/2011 57.88p 62.50p 56.38p 59.13p 0
04/11/2011 57.00p 58.00p 57.00p 57.63p 10000
03/11/2011 56.50p 57.50p 56.50p 57.00p 20000
02/11/2011 55.00p 56.50p 55.00p 56.50p 37027
01/11/2011 54.37p 55.00p 53.00p 55.00p 29625
31/10/2011 54.37p 59.00p 53.75p 54.37p 0
28/10/2011 54.37p 59.00p 53.75p 54.37p 0
27/10/2011 54.50p 59.00p 53.75p 54.37p 0
26/10/2011 54.50p 55.00p 53.75p 54.50p 0
25/10/2011 53.75p 55.00p 53.75p 54.50p 15000
24/10/2011 53.75p 53.75p 53.25p 53.75p 0
21/10/2011 53.25p 53.50p 53.25p 53.50p 15000
20/10/2011 52.50p 53.25p 52.00p 53.25p 45513
19/10/2011 51.50p 52.50p 51.50p 52.50p 19000
18/10/2011 49.50p 52.00p 49.50p 51.00p 15000
17/10/2011 49.50p 50.50p 49.00p 49.50p 25374
14/10/2011 49.50p 49.75p 49.50p 49.50p 0
13/10/2011 49.50p 49.75p 49.50p 49.50p 0
12/10/2011 49.50p 49.75p 49.50p 49.50p 0
11/10/2011 49.50p 49.75p 49.50p 49.50p 0
10/10/2011 49.50p 49.75p 49.50p 49.50p 0
07/10/2011 49.50p 49.75p 49.50p 49.50p 0
06/10/2011 49.50p 49.75p 49.50p 49.50p 0
05/10/2011 49.50p 49.75p 49.50p 49.50p 0
04/10/2011 49.50p 49.75p 49.50p 49.50p 0

*Close Price adjusted for both dividends and splits