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
23/08/2010 54.00p 54.00p 51.25p 54.00p 0
20/08/2010 54.00p 54.00p 51.25p 54.00p 0
19/08/2010 54.00p 54.00p 51.25p 54.00p 0
18/08/2010 54.00p 54.00p 51.25p 54.00p 0
17/08/2010 54.00p 54.00p 51.25p 54.00p 0
16/08/2010 54.00p 54.00p 51.25p 54.00p 0
13/08/2010 54.00p 54.00p 51.25p 54.00p 5000
12/08/2010 54.00p 54.00p 51.25p 54.00p 0
11/08/2010 54.00p 54.00p 51.25p 54.00p 0
10/08/2010 54.00p 54.00p 51.25p 54.00p 10984
09/08/2010 54.00p 54.00p 51.25p 54.00p 0
06/08/2010 54.00p 54.00p 51.25p 51.25p 0
05/08/2010 54.00p 54.00p 51.25p 51.25p 0
04/08/2010 54.00p 54.00p 51.25p 54.00p 0
03/08/2010 54.75p 55.00p 53.00p 54.75p 0
02/08/2010 54.75p 54.75p 52.75p 54.75p 0
30/07/2010 54.75p 54.75p 52.75p 54.75p 0
29/07/2010 54.75p 54.75p 52.75p 54.75p 0
28/07/2010 54.75p 54.75p 52.75p 52.75p 0
27/07/2010 54.75p 54.75p 52.75p 54.75p 0
26/07/2010 54.75p 54.75p 52.75p 54.75p 0
23/07/2010 54.75p 54.75p 52.00p 54.75p 9154
22/07/2010 54.75p 54.75p 52.75p 54.75p 0
21/07/2010 54.75p 55.00p 53.00p 54.75p 0
20/07/2010 54.75p 54.75p 52.75p 54.75p 0
19/07/2010 54.75p 54.75p 52.75p 54.75p 0
16/07/2010 54.75p 54.75p 52.75p 54.75p 0
15/07/2010 54.75p 54.75p 52.75p 54.75p 0
14/07/2010 54.75p 54.75p 52.75p 54.75p 0
13/07/2010 54.75p 54.75p 52.75p 54.75p 0
12/07/2010 54.75p 54.75p 52.75p 54.75p 0
09/07/2010 54.75p 54.75p 52.75p 54.75p 0
08/07/2010 54.50p 54.75p 52.75p 54.75p 0
07/07/2010 54.50p 54.50p 52.75p 54.50p 0
06/07/2010 54.00p 54.50p 52.75p 54.50p 0
05/07/2010 54.00p 54.00p 52.75p 54.00p 0
02/07/2010 54.00p 54.00p 52.75p 54.00p 0
01/07/2010 54.00p 54.00p 52.75p 54.00p 0
30/06/2010 54.00p 56.00p 52.75p 54.00p 0
29/06/2010 54.00p 54.00p 52.75p 54.00p 0
28/06/2010 54.00p 54.00p 52.75p 54.00p 0
25/06/2010 54.00p 54.00p 52.75p 54.00p 0
24/06/2010 54.00p 54.00p 52.75p 54.00p 0
23/06/2010 54.00p 54.00p 52.75p 54.00p 0
22/06/2010 54.00p 54.00p 52.75p 54.00p 0
21/06/2010 54.00p 54.00p 52.75p 54.00p 0
18/06/2010 54.00p 54.00p 50.00p 54.00p 33000
17/06/2010 54.00p 54.00p 50.00p 54.00p 33333
16/06/2010 54.00p 54.00p 51.00p 54.00p 25500
15/06/2010 54.00p 54.00p 52.75p 54.00p 0
14/06/2010 54.00p 54.00p 51.00p 54.00p 8543
11/06/2010 54.00p 54.00p 54.00p 54.00p 0
10/06/2010 54.00p 54.00p 52.75p 54.00p 0
09/06/2010 54.00p 54.00p 52.75p 54.00p 0
08/06/2010 54.00p 54.00p 52.75p 54.00p 0
07/06/2010 54.00p 54.00p 51.00p 54.00p 25000
04/06/2010 54.00p 54.00p 52.75p 54.00p 0
03/06/2010 54.00p 54.00p 52.75p 54.00p 0
02/06/2010 54.00p 55.00p 53.00p 54.00p 0
01/06/2010 54.00p 54.00p 52.75p 54.00p 0
28/05/2010 54.00p 54.00p 52.00p 54.00p 46100
27/05/2010 52.50p 54.00p 52.00p 54.00p 6102
26/05/2010 52.50p 52.50p 49.75p 52.50p 0
25/05/2010 52.50p 52.50p 49.75p 52.50p 0
24/05/2010 52.50p 52.50p 49.75p 52.50p 0
21/05/2010 52.50p 52.50p 52.50p 52.50p 0
20/05/2010 53.00p 53.00p 50.75p 53.00p 0
19/05/2010 53.00p 53.00p 52.00p 53.00p 20000
18/05/2010 53.00p 53.00p 50.75p 53.00p 0
17/05/2010 53.00p 53.00p 50.75p 53.00p 0
14/05/2010 53.00p 53.71p 50.00p 53.00p 16861
13/05/2010 53.00p 53.00p 50.75p 53.00p 758
12/05/2010 53.00p 53.00p 50.75p 53.00p 0
11/05/2010 53.00p 53.00p 53.00p 53.00p 0
10/05/2010 53.00p 53.00p 53.00p 53.00p 0
07/05/2010 53.00p 53.00p 53.00p 53.00p 0
06/05/2010 53.00p 55.00p 51.00p 53.00p 6102
05/05/2010 53.00p 53.00p 50.75p 53.00p 6102
04/05/2010 53.75p 53.75p 51.00p 53.75p 7323
30/04/2010 53.75p 53.75p 52.25p 53.75p 0
29/04/2010 53.75p 53.75p 52.25p 53.75p 0
28/04/2010 53.75p 55.00p 52.75p 53.75p 0
27/04/2010 53.75p 55.00p 52.75p 53.75p 0
26/04/2010 53.75p 53.75p 52.25p 53.75p 0
23/04/2010 53.75p 55.00p 52.75p 53.75p 0
22/04/2010 53.75p 53.75p 52.25p 53.75p 0
21/04/2010 53.75p 53.75p 52.25p 53.75p 0
20/04/2010 53.75p 53.75p 52.25p 53.75p 0
19/04/2010 53.75p 53.75p 52.25p 53.75p 0
16/04/2010 53.75p 53.75p 52.25p 53.75p 0
15/04/2010 53.75p 53.75p 52.25p 53.75p 0
14/04/2010 53.75p 53.75p 52.25p 53.75p 0
13/04/2010 52.25p 53.75p 52.25p 53.75p 0
12/04/2010 52.25p 53.75p 52.25p 53.75p 0
09/04/2010 53.75p 53.75p 52.25p 53.75p 0
08/04/2010 53.75p 53.75p 52.25p 53.75p 0
07/04/2010 53.75p 54.00p 52.25p 53.75p 3703
06/04/2010 53.25p 53.75p 52.00p 53.75p 43602
01/04/2010 53.25p 53.25p 50.00p 53.25p 0
31/03/2010 53.25p 53.50p 52.25p 53.25p 0
30/03/2010 53.25p 53.50p 52.25p 53.25p 0
29/03/2010 53.25p 53.50p 52.25p 53.25p 0
26/03/2010 53.25p 53.50p 52.25p 53.25p 0
25/03/2010 53.25p 53.50p 51.50p 53.25p 5155
24/03/2010 52.25p 53.50p 52.25p 53.25p 15000
23/03/2010 52.25p 52.25p 49.75p 52.25p 0
22/03/2010 52.25p 52.25p 49.75p 52.25p 0
19/03/2010 52.25p 52.25p 49.75p 52.25p 0
18/03/2010 52.25p 52.25p 49.75p 52.25p 12700
17/03/2010 52.25p 52.25p 49.75p 52.25p 0
16/03/2010 52.25p 52.25p 49.75p 52.25p 5100
15/03/2010 51.25p 52.00p 49.75p 52.00p 428764
12/03/2010 51.50p 51.50p 48.75p 51.50p 0
11/03/2010 52.25p 52.25p 49.00p 52.25p 0
10/03/2010 52.50p 52.50p 49.25p 52.25p 6000
09/03/2010 52.50p 52.50p 49.50p 52.50p 0
08/03/2010 52.50p 52.50p 49.50p 52.50p 0
05/03/2010 52.50p 52.50p 49.50p 52.50p 3000
04/03/2010 52.50p 52.50p 49.00p 52.50p 0
03/03/2010 52.50p 52.50p 49.50p 52.50p 0
02/03/2010 52.50p 52.50p 49.50p 52.50p 0
01/03/2010 52.50p 52.50p 49.50p 52.50p 2428
26/02/2010 52.50p 52.50p 49.50p 52.50p 15070
25/02/2010 52.50p 52.50p 49.50p 52.50p 8543
24/02/2010 52.50p 52.50p 49.50p 52.50p 0
23/02/2010 52.25p 52.50p 49.50p 52.50p 106360
22/02/2010 52.25p 52.25p 48.75p 52.25p 0
19/02/2010 52.25p 52.25p 48.75p 52.25p 27977
18/02/2010 52.25p 52.25p 48.75p 52.25p 0
17/02/2010 52.25p 52.25p 48.75p 52.25p 0
16/02/2010 52.25p 52.25p 48.75p 52.25p 10000
15/02/2010 52.25p 52.25p 48.75p 52.25p 0
12/02/2010 52.25p 52.25p 48.00p 52.25p 0
11/02/2010 52.25p 52.25p 48.75p 52.25p 4000
10/02/2010 52.50p 52.50p 48.75p 52.25p 0
09/02/2010 52.50p 52.50p 48.00p 52.50p 0
08/02/2010 52.50p 52.50p 49.00p 52.50p 0
05/02/2010 53.50p 53.50p 49.00p 52.50p 0
04/02/2010 54.25p 55.00p 52.25p 54.25p 0
03/02/2010 54.25p 55.00p 52.25p 54.25p 0
02/02/2010 54.25p 54.25p 49.75p 54.25p 3693
01/02/2010 54.25p 54.25p 49.75p 54.25p 12205
29/01/2010 54.50p 54.50p 49.75p 54.25p 2
28/01/2010 54.50p 55.00p 52.50p 54.50p 0
27/01/2010 54.50p 59.00p 54.50p 54.50p 0
26/01/2010 54.50p 59.00p 54.50p 54.50p 0
25/01/2010 54.50p 59.00p 54.50p 54.50p 0
22/01/2010 54.50p 57.00p 54.50p 54.50p 0
21/01/2010 54.50p 55.00p 52.50p 54.50p 0
20/01/2010 54.50p 54.50p 50.00p 54.50p 0
19/01/2010 54.50p 54.50p 50.00p 54.50p 0
18/01/2010 56.50p 56.50p 50.00p 54.50p 0
15/01/2010 56.50p 56.50p 54.00p 56.50p 0
14/01/2010 56.50p 56.50p 54.00p 56.50p 0
13/01/2010 57.00p 57.00p 51.00p 56.50p 6102
12/01/2010 57.00p 57.50p 56.00p 57.00p 0
11/01/2010 57.00p 57.50p 56.00p 57.00p 0
08/01/2010 57.00p 57.50p 56.00p 57.00p 0
07/01/2010 57.00p 57.00p 50.00p 57.00p 6176
06/01/2010 57.00p 57.50p 56.00p 57.00p 0
05/01/2010 57.00p 57.50p 56.00p 57.00p 0
04/01/2010 57.00p 57.50p 56.00p 57.00p 0
31/12/2009 57.00p 57.00p 55.50p 55.50p 0
30/12/2009 57.00p 57.50p 56.00p 57.00p 0
29/12/2009 57.00p 57.50p 56.00p 57.50p 0
24/12/2009 57.00p 59.00p 57.00p 57.00p 0
23/12/2009 57.00p 57.50p 56.00p 57.00p 0
22/12/2009 57.00p 57.00p 55.00p 57.00p 0
21/12/2009 57.00p 57.50p 56.00p 57.00p 0
18/12/2009 57.00p 57.50p 56.00p 57.00p 0
17/12/2009 57.00p 57.50p 56.00p 57.00p 0
16/12/2009 57.00p 57.50p 56.00p 57.00p 0
15/12/2009 57.00p 57.50p 54.00p 57.00p 6000
14/12/2009 56.50p 57.50p 56.00p 57.00p 0
11/12/2009 56.50p 57.00p 56.00p 56.50p 4841
10/12/2009 56.50p 57.00p 56.00p 56.50p 0
09/12/2009 56.00p 57.00p 53.00p 56.50p 24612
08/12/2009 52.00p 56.00p 52.00p 56.00p 0
07/12/2009 52.00p 52.00p 49.00p 52.00p 0
04/12/2009 51.50p 52.00p 49.00p 52.00p 4693
03/12/2009 50.00p 55.00p 49.00p 51.50p 7889
02/12/2009 49.00p 50.00p 49.00p 50.00p 0
01/12/2009 49.00p 49.00p 49.00p 49.00p 0
30/11/2009 46.00p 49.00p 46.00p 49.00p 0
27/11/2009 46.00p 46.00p 43.00p 46.00p 0
26/11/2009 43.50p 46.00p 43.50p 46.00p 0
25/11/2009 43.50p 43.50p 39.00p 43.50p 0
24/11/2009 43.25p 47.50p 43.25p 43.50p 0
23/11/2009 42.50p 47.00p 42.03p 43.00p 23705
20/11/2009 42.50p 42.50p 39.00p 42.50p 0
19/11/2009 42.50p 42.50p 39.00p 42.50p 0
18/11/2009 42.50p 42.50p 39.00p 42.50p 0
17/11/2009 42.50p 42.50p 39.00p 42.50p 0
16/11/2009 42.00p 42.50p 39.00p 42.50p 0
13/11/2009 41.00p 42.00p 39.00p 42.00p 6102
12/11/2009 41.00p 41.00p 39.00p 41.00p 0
11/11/2009 38.50p 41.00p 38.50p 41.00p 0
10/11/2009 38.00p 40.50p 38.00p 38.50p 428
09/11/2009 38.00p 40.00p 38.00p 38.00p 0
06/11/2009 38.00p 40.00p 38.00p 38.00p 0

*Close Price adjusted for both dividends and splits