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 |
|---|---|---|---|---|---|
| 20/02/2020 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
| 19/02/2020 | 54.00p | 54.00p | 54.00p | 54.00p | 22521 |
| 18/02/2020 | 54.00p | 54.00p | 53.00p | 54.00p | 12442 |
| 17/02/2020 | 54.00p | 54.00p | 53.00p | 54.00p | 11535 |
| 14/02/2020 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
| 13/02/2020 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
| 12/02/2020 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
| 11/02/2020 | 54.00p | 55.00p | 53.00p | 54.00p | 2669 |
| 10/02/2020 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
| 07/02/2020 | 54.50p | 54.50p | 53.00p | 54.00p | 6156 |
| 06/02/2020 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 05/02/2020 | 54.50p | 54.50p | 53.00p | 54.50p | 12205 |
| 04/02/2020 | 54.50p | 55.25p | 54.50p | 54.50p | 1450 |
| 03/02/2020 | 54.50p | 54.50p | 53.50p | 54.50p | 4313 |
| 31/01/2020 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 30/01/2020 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 29/01/2020 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 28/01/2020 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 27/01/2020 | 54.50p | 54.50p | 53.50p | 54.50p | 4271 |
| 24/01/2020 | 54.50p | 55.25p | 53.50p | 54.50p | 5357 |
| 23/01/2020 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 22/01/2020 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 21/01/2020 | 54.50p | 54.50p | 53.50p | 54.50p | 14235 |
| 20/01/2020 | 54.50p | 54.50p | 54.00p | 54.50p | 23282 |
| 17/01/2020 | 54.50p | 54.50p | 54.00p | 54.50p | 16458 |
| 16/01/2020 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 15/01/2020 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 14/01/2020 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 13/01/2020 | 54.50p | 54.50p | 53.50p | 54.50p | 11850 |
| 10/01/2020 | 54.50p | 54.50p | 53.50p | 54.50p | 6348 |
| 09/01/2020 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 08/01/2020 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 07/01/2020 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 06/01/2020 | 54.50p | 54.50p | 53.50p | 54.50p | 4775 |
| 03/01/2020 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 02/01/2020 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 31/12/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 30/12/2019 | 54.50p | 54.50p | 53.50p | 54.50p | 5722 |
| 27/12/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 24/12/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 7314 |
| 23/12/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 20/12/2019 | 54.50p | 54.50p | 53.50p | 54.50p | 1221 |
| 19/12/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 18/12/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 17/12/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 16/12/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 13/12/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 12/12/2019 | 54.50p | 54.50p | 53.50p | 54.50p | 2419 |
| 11/12/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 10/12/2019 | 54.50p | 54.50p | 53.50p | 54.50p | 5940 |
| 09/12/2019 | 54.50p | 54.50p | 53.50p | 54.50p | 2000 |
| 06/12/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 05/12/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 04/12/2019 | 54.50p | 54.50p | 53.50p | 54.50p | 11930 |
| 03/12/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 02/12/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 29/11/2019 | 54.50p | 54.50p | 53.50p | 54.50p | 6102 |
| 28/11/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 27/11/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 13371 |
| 26/11/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 25/11/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 22/11/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 21/11/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 20/11/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 52848 |
| 19/11/2019 | 54.50p | 54.50p | 53.50p | 54.50p | 3754 |
| 18/11/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 15/11/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 14/11/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 13/11/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 12/11/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 11/11/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 08/11/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 07/11/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 06/11/2019 | 54.50p | 54.50p | 53.50p | 54.50p | 6167 |
| 05/11/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 04/11/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 01/11/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 31/10/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 30/10/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 29/10/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 28/10/2019 | 54.50p | 54.50p | 53.50p | 54.50p | 1209 |
| 25/10/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 22834 |
| 24/10/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 95606 |
| 23/10/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 22/10/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 21/10/2019 | 54.50p | 54.50p | 53.50p | 54.50p | 3031 |
| 18/10/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 17/10/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 16/10/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 15/10/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 14/10/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 11/10/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 10/10/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 09/10/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 08/10/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 07/10/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 04/10/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 03/10/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 02/10/2019 | 54.50p | 54.50p | 53.50p | 54.50p | 2443 |
| 01/10/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 30/09/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 27/09/2019 | 54.50p | 54.50p | 53.50p | 54.50p | 1203 |
| 26/09/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 25/09/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 24/09/2019 | 54.50p | 54.50p | 53.50p | 54.50p | 3128 |
| 23/09/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 20/09/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 19/09/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 18/09/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 17/09/2019 | 54.50p | 55.18p | 54.50p | 54.50p | 883 |
| 16/09/2019 | 54.50p | 54.50p | 53.50p | 54.50p | 2443 |
| 13/09/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 12/09/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 11/09/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 10/09/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 09/09/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 06/09/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 05/09/2019 | 54.50p | 54.50p | 53.50p | 54.50p | 1192 |
| 04/09/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 03/09/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 02/09/2019 | 54.50p | 54.50p | 53.50p | 54.50p | 12205 |
| 30/08/2019 | 54.50p | 55.18p | 53.50p | 54.50p | 1875 |
| 29/08/2019 | 54.50p | 54.50p | 53.50p | 54.50p | 763 |
| 28/08/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 27/08/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 23/08/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 22/08/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 21/08/2019 | 54.50p | 54.50p | 53.50p | 54.50p | 7380 |
| 20/08/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 19/08/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 16/08/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 15/08/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 14/08/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 13/08/2019 | 54.50p | 54.50p | 53.50p | 54.50p | 3637 |
| 12/08/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 09/08/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 08/08/2019 | 54.50p | 54.50p | 53.50p | 54.50p | 3693 |
| 07/08/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 06/08/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 05/08/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 02/08/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 01/08/2019 | 56.50p | 56.50p | 53.50p | 54.50p | 11881 |
| 31/07/2019 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 30/07/2019 | 56.50p | 56.50p | 55.50p | 56.50p | 20000 |
| 29/07/2019 | 56.50p | 56.50p | 55.50p | 56.50p | 860 |
| 26/07/2019 | 56.50p | 56.50p | 55.50p | 56.50p | 3846 |
| 25/07/2019 | 56.50p | 57.00p | 56.50p | 56.50p | 2000 |
| 24/07/2019 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 23/07/2019 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 22/07/2019 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 19/07/2019 | 56.50p | 56.50p | 55.50p | 56.50p | 3786 |
| 18/07/2019 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 17/07/2019 | 56.50p | 56.50p | 55.50p | 56.50p | 9673 |
| 16/07/2019 | 56.50p | 56.50p | 55.50p | 56.50p | 8058 |
| 15/07/2019 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 12/07/2019 | 56.50p | 56.50p | 55.50p | 56.50p | 6268 |
| 11/07/2019 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 10/07/2019 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 09/07/2019 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 08/07/2019 | 56.50p | 56.50p | 55.50p | 56.50p | 2205 |
| 05/07/2019 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 04/07/2019 | 56.50p | 56.50p | 55.50p | 56.50p | 1221 |
| 03/07/2019 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 02/07/2019 | 56.50p | 56.50p | 55.50p | 56.50p | 5761 |
| 01/07/2019 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 28/06/2019 | 56.50p | 56.50p | 55.50p | 56.50p | 7000 |
| 27/06/2019 | 56.50p | 56.50p | 55.50p | 56.50p | 1221 |
| 26/06/2019 | 56.50p | 56.50p | 55.50p | 56.50p | 11900 |
| 25/06/2019 | 56.50p | 56.50p | 56.50p | 56.50p | 17978 |
| 24/06/2019 | 56.50p | 56.50p | 55.50p | 56.50p | 2442 |
| 21/06/2019 | 56.50p | 56.50p | 55.50p | 56.50p | 12871 |
| 20/06/2019 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 19/06/2019 | 56.50p | 56.50p | 55.50p | 56.50p | 1221 |
| 18/06/2019 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 17/06/2019 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 14/06/2019 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 13/06/2019 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 12/06/2019 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 11/06/2019 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 10/06/2019 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 07/06/2019 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 06/06/2019 | 56.50p | 56.50p | 55.50p | 56.50p | 1203 |
| 05/06/2019 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 04/06/2019 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 03/06/2019 | 56.50p | 56.50p | 55.50p | 56.50p | 8435 |
| 31/05/2019 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 30/05/2019 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 29/05/2019 | 56.50p | 57.38p | 56.50p | 56.50p | 1742 |
| 28/05/2019 | 57.00p | 57.00p | 55.00p | 57.00p | 1466 |
| 24/05/2019 | 57.00p | 57.00p | 55.00p | 57.00p | 22407 |
| 23/05/2019 | 57.00p | 57.00p | 55.00p | 57.00p | 10421 |
| 22/05/2019 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 21/05/2019 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 20/05/2019 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 17/05/2019 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 16/05/2019 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 15/05/2019 | 57.00p | 57.00p | 55.00p | 57.00p | 7867 |
| 14/05/2019 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 13/05/2019 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 10/05/2019 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
*Close Price adjusted for both dividends and splits