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
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
05/11/2009 38.00p 40.00p 38.00p 38.00p 0
04/11/2009 38.00p 40.00p 38.00p 38.00p 0
03/11/2009 37.50p 39.50p 37.50p 37.50p 0
02/11/2009 37.00p 39.00p 37.00p 37.00p 3124
30/10/2009 37.00p 39.00p 37.00p 37.00p 0
29/10/2009 37.00p 39.00p 37.00p 37.00p 0
28/10/2009 37.00p 39.00p 37.00p 37.00p 0
27/10/2009 37.00p 39.00p 37.00p 39.00p 0
26/10/2009 36.50p 39.00p 36.50p 37.00p 0
23/10/2009 36.50p 38.00p 36.50p 36.50p 2810
22/10/2009 36.50p 38.00p 36.50p 36.50p 0
21/10/2009 36.50p 38.00p 36.50p 36.50p 30513
20/10/2009 36.50p 38.00p 36.50p 38.00p 30513
19/10/2009 38.00p 36.50p 34.00p 36.50p 7323
16/10/2009 38.00p 38.00p 38.00p 38.00p 0
15/10/2009 38.00p 38.00p 38.00p 38.00p 0
14/10/2009 38.00p 38.00p 38.00p 38.00p 0
13/10/2009 38.00p 38.00p 38.00p 38.00p 0
12/10/2009 38.00p 38.00p 38.00p 38.00p 0
09/10/2009 38.00p 38.00p 38.00p 38.00p 0
08/10/2009 38.00p 38.00p 38.00p 38.00p 0
07/10/2009 38.00p 38.00p 38.00p 38.00p 0
06/10/2009 38.00p 43.00p 38.00p 38.00p 500
05/10/2009 38.00p 38.00p 38.00p 38.00p 0
02/10/2009 38.00p 38.00p 38.00p 38.00p 0
01/10/2009 38.00p 41.00p 38.00p 38.00p 25000
30/09/2009 38.00p 38.00p 38.00p 38.00p 0
29/09/2009 38.00p 38.00p 38.00p 38.00p 0
28/09/2009 39.00p 39.00p 38.00p 38.00p 0
25/09/2009 39.00p 40.00p 39.00p 39.00p 0
24/09/2009 39.00p 39.00p 38.00p 39.00p 0
23/09/2009 39.00p 40.00p 39.00p 39.00p 0
22/09/2009 39.00p 40.00p 39.00p 39.00p 0
21/09/2009 39.00p 40.00p 39.00p 40.00p 0

*Close Price adjusted for both dividends and splits