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
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
03/10/2011 49.50p 49.75p 49.50p 49.50p 0
30/09/2011 49.50p 49.75p 49.50p 49.50p 12000
29/09/2011 49.50p 56.00p 46.00p 49.50p 0
28/09/2011 49.50p 56.00p 46.00p 49.50p 0
27/09/2011 49.50p 56.00p 46.00p 49.50p 0
26/09/2011 51.63p 56.00p 46.00p 49.25p 0
23/09/2011 51.63p 52.00p 49.25p 51.63p 0
22/09/2011 51.63p 52.00p 49.25p 51.63p 0
21/09/2011 51.63p 52.00p 51.00p 51.63p 0
20/09/2011 51.63p 52.00p 51.00p 51.63p 0
19/09/2011 51.63p 52.00p 51.00p 51.63p 14602
16/09/2011 51.63p 51.63p 51.00p 51.63p 2000
15/09/2011 51.63p 51.63p 51.63p 51.63p 0
14/09/2011 51.63p 52.00p 51.63p 51.63p 0
13/09/2011 51.63p 52.00p 51.63p 51.63p 0
12/09/2011 51.63p 52.00p 51.63p 51.63p 0
09/09/2011 51.63p 52.00p 51.63p 51.63p 0
08/09/2011 51.63p 52.00p 51.63p 51.63p 8728
07/09/2011 51.63p 51.82p 51.63p 51.63p 0
06/09/2011 51.63p 51.82p 51.63p 51.63p 0
05/09/2011 51.63p 51.82p 51.63p 51.63p 0
02/09/2011 51.63p 51.82p 51.63p 51.63p 0
01/09/2011 51.63p 51.82p 51.63p 51.63p 0
31/08/2011 51.63p 51.82p 51.63p 51.63p 0
30/08/2011 51.63p 51.82p 51.63p 51.63p 0
26/08/2011 51.63p 51.82p 51.63p 51.63p 13483
25/08/2011 51.63p 56.00p 49.00p 51.63p 0
24/08/2011 51.63p 56.00p 49.00p 51.63p 0
23/08/2011 56.00p 56.00p 49.00p 51.63p 1642
22/08/2011 51.63p 57.00p 49.25p 51.63p 0
19/08/2011 52.75p 57.00p 49.25p 51.63p 0
18/08/2011 52.75p 52.75p 52.75p 52.75p 0
17/08/2011 52.75p 52.75p 52.75p 52.75p 0
16/08/2011 52.75p 52.75p 52.75p 52.75p 0
15/08/2011 52.75p 52.75p 52.75p 52.75p 0
12/08/2011 52.75p 52.75p 52.75p 52.75p 0
11/08/2011 52.75p 52.75p 52.75p 52.75p 0
10/08/2011 52.75p 52.75p 52.75p 52.75p 0
09/08/2011 52.75p 52.75p 52.75p 52.75p 0
08/08/2011 52.75p 52.75p 52.75p 52.75p 0
05/08/2011 50.50p 52.75p 50.50p 52.75p 0
04/08/2011 52.75p 52.75p 52.75p 52.75p 0
03/08/2011 52.75p 52.75p 52.75p 52.75p 0
02/08/2011 53.50p 53.50p 53.50p 53.50p 0
01/08/2011 53.50p 53.50p 53.50p 53.50p 0
29/07/2011 53.50p 53.50p 52.00p 53.50p 5000
28/07/2011 53.50p 54.50p 52.50p 53.50p 0
27/07/2011 53.50p 54.50p 52.50p 53.50p 0
26/07/2011 53.50p 54.50p 52.50p 53.50p 16210
25/07/2011 53.50p 54.50p 53.37p 53.50p 0
22/07/2011 53.37p 54.50p 53.37p 53.50p 18096
21/07/2011 53.37p 53.37p 51.75p 53.37p 0
20/07/2011 53.37p 53.37p 51.75p 53.37p 0
19/07/2011 53.37p 53.37p 51.75p 53.37p 15800
18/07/2011 53.37p 53.37p 49.00p 53.37p 15600
15/07/2011 53.37p 53.37p 51.75p 53.37p 6102
14/07/2011 51.88p 56.75p 50.00p 53.37p 0
13/07/2011 51.88p 51.88p 50.00p 51.88p 0
12/07/2011 51.88p 51.88p 50.00p 51.88p 0
11/07/2011 51.88p 51.88p 50.00p 51.88p 0
08/07/2011 51.88p 51.88p 50.00p 51.88p 6102
07/07/2011 51.88p 52.00p 49.00p 51.88p 0
06/07/2011 51.88p 52.00p 49.00p 51.88p 0
05/07/2011 51.88p 52.00p 49.00p 51.88p 0
04/07/2011 51.88p 52.00p 49.00p 51.88p 0
01/07/2011 51.75p 52.00p 49.00p 51.88p 0
30/06/2011 51.75p 52.00p 50.00p 51.75p 0
29/06/2011 51.75p 52.00p 50.00p 51.75p 38307
28/06/2011 51.75p 51.75p 50.50p 51.75p 0
27/06/2011 51.75p 51.75p 50.50p 51.75p 7323
24/06/2011 51.75p 51.75p 51.50p 51.75p 6102
23/06/2011 51.75p 51.75p 49.00p 51.75p 0
22/06/2011 51.75p 51.75p 49.00p 51.75p 0
21/06/2011 51.50p 51.75p 49.00p 51.75p 0
20/06/2011 51.00p 51.50p 50.00p 51.50p 3099
17/06/2011 51.00p 55.00p 50.50p 51.00p 0
16/06/2011 50.75p 55.00p 50.50p 55.00p 0
15/06/2011 50.50p 50.50p 50.50p 50.50p 0
14/06/2011 50.50p 50.50p 50.50p 50.50p 0
13/06/2011 50.50p 50.50p 50.50p 50.50p 0
10/06/2011 50.50p 54.00p 50.50p 50.50p 0
09/06/2011 50.50p 54.00p 50.50p 50.50p 0
08/06/2011 50.50p 54.00p 50.50p 50.50p 0
07/06/2011 54.00p 54.00p 50.50p 50.50p 0
06/06/2011 50.50p 50.50p 50.50p 50.50p 0
03/06/2011 50.50p 50.50p 50.50p 50.50p 0
02/06/2011 50.50p 50.50p 48.50p 50.50p 0
01/06/2011 50.50p 50.50p 48.50p 50.50p 0
31/05/2011 48.50p 50.50p 48.50p 50.50p 45041
27/05/2011 48.50p 50.13p 47.00p 48.50p 0
26/05/2011 48.50p 50.13p 47.00p 48.50p 0
25/05/2011 50.00p 50.13p 47.00p 48.50p 0
24/05/2011 50.13p 50.13p 49.00p 50.13p 0
23/05/2011 50.13p 50.13p 49.00p 50.13p 0
20/05/2011 50.13p 50.13p 49.00p 50.13p 10330
19/05/2011 50.13p 50.20p 49.00p 50.13p 70307
18/05/2011 50.13p 55.00p 48.00p 50.13p 0
17/05/2011 50.75p 55.00p 48.00p 50.13p 0
16/05/2011 50.75p 50.75p 50.75p 50.75p 0

*Close Price adjusted for both dividends and splits