Maven Income & Growth VCT (MIG1) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Maven Income & Growth VCT

Date Open High Low Close* Volume
03/07/2018 43.90p 43.90p 43.90p 43.90p 0
02/07/2018 43.90p 45.00p 43.90p 43.90p 4900
29/06/2018 43.90p 43.90p 43.90p 43.90p 0
28/06/2018 43.90p 43.90p 43.90p 43.90p 0
27/06/2018 43.90p 43.90p 43.90p 43.90p 0
26/06/2018 43.90p 43.90p 43.90p 43.90p 5000
25/06/2018 43.90p 45.55p 43.90p 43.90p 3436
22/06/2018 43.90p 45.55p 42.00p 43.90p 5106
21/06/2018 43.90p 43.90p 43.90p 43.90p 0
20/06/2018 43.90p 43.90p 43.90p 43.90p 0
19/06/2018 43.90p 43.90p 43.90p 43.90p 0
18/06/2018 43.90p 45.55p 42.00p 43.90p 6110
15/06/2018 43.90p 43.90p 43.90p 43.90p 0
14/06/2018 43.90p 43.90p 43.90p 43.90p 0
13/06/2018 43.90p 43.90p 43.90p 43.90p 0
12/06/2018 43.90p 43.90p 43.90p 43.90p 0
11/06/2018 43.90p 43.90p 43.90p 43.90p 0
08/06/2018 43.90p 43.90p 42.00p 43.90p 184
07/06/2018 43.90p 43.90p 43.90p 43.90p 0
06/06/2018 43.90p 43.90p 43.90p 43.90p 36164
05/06/2018 43.90p 43.90p 43.90p 43.90p 0
04/06/2018 43.90p 43.90p 43.90p 43.90p 0
01/06/2018 43.90p 43.90p 43.90p 43.90p 0
31/05/2018 43.90p 43.90p 43.90p 43.90p 0
30/05/2018 43.90p 43.90p 43.90p 43.90p 50000
29/05/2018 43.90p 43.90p 43.90p 43.90p 0
25/05/2018 43.90p 45.55p 43.90p 43.90p 10000
24/05/2018 43.90p 43.90p 42.00p 43.90p 1983
23/05/2018 49.00p 49.00p 47.00p 49.00p 3273
22/05/2018 49.00p 49.00p 47.00p 49.00p 10000
21/05/2018 49.00p 51.00p 49.00p 49.00p 13887
18/05/2018 49.00p 49.00p 49.00p 49.00p 0
17/05/2018 49.00p 49.00p 49.00p 49.00p 0
16/05/2018 49.00p 50.50p 49.00p 49.00p 686
15/05/2018 49.00p 51.00p 49.00p 49.00p 5567
14/05/2018 49.00p 49.00p 47.00p 49.00p 2380
11/05/2018 49.00p 49.00p 47.00p 49.00p 4559
10/05/2018 49.00p 49.00p 49.00p 49.00p 0
09/05/2018 49.00p 49.00p 49.00p 49.00p 0
08/05/2018 49.00p 49.00p 49.00p 49.00p 0
04/05/2018 49.00p 49.00p 49.00p 49.00p 0
03/05/2018 49.00p 49.00p 49.00p 49.00p 0
02/05/2018 49.00p 49.00p 49.00p 49.00p 0
01/05/2018 49.00p 49.00p 49.00p 49.00p 0
30/04/2018 49.00p 49.00p 47.00p 49.00p 2143
27/04/2018 49.00p 49.00p 47.00p 49.00p 15162
26/04/2018 49.00p 49.00p 47.00p 49.00p 2776
25/04/2018 49.00p 49.00p 47.13p 49.00p 6254
24/04/2018 49.00p 49.00p 49.00p 49.00p 0
23/04/2018 49.00p 49.00p 49.00p 49.00p 0
20/04/2018 49.00p 49.00p 49.00p 49.00p 0
19/04/2018 49.00p 49.00p 47.00p 49.00p 1499
18/04/2018 49.00p 49.00p 47.00p 49.00p 15712
17/04/2018 49.00p 49.00p 49.00p 49.00p 0
16/04/2018 49.00p 50.75p 49.00p 49.00p 780
13/04/2018 49.00p 50.75p 49.00p 49.00p 3903
12/04/2018 49.00p 49.00p 49.00p 49.00p 0
11/04/2018 49.00p 49.00p 49.00p 49.00p 0
10/04/2018 49.00p 49.00p 49.00p 49.00p 0
09/04/2018 49.00p 49.00p 49.00p 49.00p 0
06/04/2018 49.00p 49.00p 47.00p 49.00p 1963
05/04/2018 49.00p 49.00p 49.00p 49.00p 0
04/04/2018 49.00p 49.00p 49.00p 49.00p 0
03/04/2018 49.00p 49.00p 49.00p 49.00p 0
29/03/2018 49.00p 49.00p 47.00p 49.00p 739
28/03/2018 49.00p 49.00p 47.00p 49.00p 1192
27/03/2018 49.00p 49.00p 49.00p 49.00p 0
26/03/2018 49.00p 49.00p 49.00p 49.00p 0
23/03/2018 49.00p 49.00p 49.00p 49.00p 0
22/03/2018 49.00p 49.00p 49.00p 49.00p 0
21/03/2018 49.00p 49.00p 49.00p 49.00p 0
20/03/2018 49.00p 49.00p 49.00p 49.00p 0
19/03/2018 49.00p 49.00p 49.00p 49.00p 0
16/03/2018 49.00p 50.50p 49.00p 49.00p 1176
15/03/2018 49.00p 49.00p 47.00p 49.00p 5000
14/03/2018 54.00p 54.00p 54.00p 54.00p 0
13/03/2018 54.00p 56.00p 51.50p 54.00p 15157
12/03/2018 54.00p 54.00p 54.00p 54.00p 25000
09/03/2018 54.00p 54.00p 54.00p 54.00p 0
08/03/2018 54.00p 54.00p 51.50p 54.00p 738
07/03/2018 54.00p 54.00p 54.00p 54.00p 0
06/03/2018 54.00p 54.00p 51.50p 54.00p 1983
05/03/2018 54.00p 54.00p 54.00p 54.00p 0
02/03/2018 54.00p 54.00p 51.00p 54.00p 4800
01/03/2018 54.00p 54.00p 54.00p 54.00p 0
28/02/2018 54.00p 54.00p 54.00p 54.00p 0
27/02/2018 54.00p 54.00p 54.00p 54.00p 0
26/02/2018 54.00p 54.00p 54.00p 54.00p 0
23/02/2018 54.00p 54.00p 51.00p 54.00p 19899
22/02/2018 54.00p 54.00p 54.00p 54.00p 0
21/02/2018 54.00p 54.00p 54.00p 54.00p 0
20/02/2018 54.00p 54.00p 54.00p 54.00p 0
19/02/2018 54.00p 54.00p 54.00p 54.00p 0
16/02/2018 54.00p 54.00p 54.00p 54.00p 0
15/02/2018 54.00p 54.00p 54.00p 54.00p 0
14/02/2018 54.00p 54.00p 54.00p 54.00p 20000
13/02/2018 54.00p 54.00p 54.00p 54.00p 0
12/02/2018 54.00p 54.00p 54.00p 54.00p 0
09/02/2018 54.00p 54.00p 54.00p 54.00p 0
08/02/2018 54.00p 54.00p 54.00p 54.00p 0
07/02/2018 54.00p 54.00p 54.00p 54.00p 0
06/02/2018 54.00p 54.00p 54.00p 54.00p 0
05/02/2018 54.00p 54.00p 51.50p 54.00p 2579
02/02/2018 54.00p 54.00p 54.00p 54.00p 0
01/02/2018 54.00p 54.00p 54.00p 54.00p 0
31/01/2018 54.00p 54.00p 54.00p 54.00p 0
30/01/2018 54.00p 54.00p 54.00p 54.00p 0
29/01/2018 54.00p 54.00p 51.00p 54.00p 10911
26/01/2018 54.00p 54.00p 54.00p 54.00p 0
25/01/2018 54.00p 54.00p 54.00p 54.00p 0
24/01/2018 54.00p 54.00p 54.00p 54.00p 0
23/01/2018 54.00p 54.00p 54.00p 54.00p 0
22/01/2018 54.00p 54.00p 51.50p 54.00p 5000
19/01/2018 54.00p 54.00p 54.00p 54.00p 0
18/01/2018 54.00p 54.00p 54.00p 54.00p 0
17/01/2018 54.00p 54.00p 54.00p 54.00p 0
16/01/2018 54.00p 56.00p 54.00p 54.00p 9683
15/01/2018 54.00p 54.00p 54.00p 54.00p 0
12/01/2018 54.00p 54.00p 54.00p 54.00p 0
11/01/2018 54.00p 54.00p 54.00p 54.00p 0
10/01/2018 54.00p 54.00p 54.00p 54.00p 0
09/01/2018 54.00p 54.00p 54.00p 54.00p 0
08/01/2018 54.00p 54.00p 54.00p 54.00p 0
05/01/2018 54.00p 54.00p 51.50p 54.00p 2450
04/01/2018 54.00p 54.00p 51.50p 54.00p 1930
03/01/2018 54.00p 54.00p 54.00p 54.00p 0
02/01/2018 54.00p 54.00p 54.00p 54.00p 0
29/12/2017 54.00p 54.00p 54.00p 54.00p 0
28/12/2017 54.00p 54.00p 54.00p 54.00p 0
27/12/2017 54.00p 54.00p 54.00p 54.00p 0
22/12/2017 54.00p 54.00p 54.00p 54.00p 0
21/12/2017 54.00p 56.00p 54.00p 54.00p 2000
20/12/2017 54.00p 54.00p 54.00p 54.00p 0
19/12/2017 54.00p 54.00p 51.00p 54.00p 15362
18/12/2017 54.00p 56.00p 54.00p 54.00p 530
15/12/2017 54.00p 54.00p 51.50p 54.00p 1000
14/12/2017 54.00p 54.00p 54.00p 54.00p 0
13/12/2017 54.00p 54.00p 54.00p 54.00p 0
12/12/2017 54.00p 54.00p 54.00p 54.00p 0
11/12/2017 54.00p 54.00p 54.00p 54.00p 0
08/12/2017 54.00p 54.00p 54.00p 54.00p 0
07/12/2017 54.00p 56.00p 54.00p 54.00p 2000
06/12/2017 54.00p 54.00p 51.50p 54.00p 1000
05/12/2017 54.00p 56.00p 54.00p 54.00p 1233
04/12/2017 54.00p 56.00p 54.00p 54.00p 172
01/12/2017 54.00p 54.00p 51.50p 54.00p 1000
30/11/2017 54.00p 54.00p 54.00p 54.00p 0
29/11/2017 54.00p 54.00p 54.00p 54.00p 0
28/11/2017 54.00p 54.00p 54.00p 54.00p 0
27/11/2017 54.00p 54.00p 54.00p 54.00p 0
24/11/2017 54.00p 57.00p 51.50p 54.00p 24063
23/11/2017 54.00p 54.00p 54.00p 54.00p 0
22/11/2017 54.00p 55.50p 54.00p 54.00p 10000
21/11/2017 54.00p 54.00p 50.00p 54.00p 8000
20/11/2017 54.00p 54.00p 54.00p 54.00p 0
17/11/2017 54.00p 54.00p 54.00p 54.00p 0
16/11/2017 54.00p 54.00p 54.00p 54.00p 0
15/11/2017 54.00p 54.00p 54.00p 54.00p 0
14/11/2017 54.00p 54.00p 54.00p 54.00p 0
13/11/2017 54.00p 54.00p 54.00p 54.00p 0
10/11/2017 54.00p 54.00p 54.00p 54.00p 0
09/11/2017 54.00p 54.00p 50.50p 54.00p 5000
08/11/2017 54.00p 54.00p 54.00p 54.00p 0
07/11/2017 54.00p 54.00p 54.00p 54.00p 0
06/11/2017 54.00p 54.00p 49.50p 54.00p 37000
03/11/2017 54.00p 54.00p 50.50p 54.00p 11353
02/11/2017 54.00p 56.50p 54.00p 54.00p 0
01/11/2017 56.50p 56.50p 56.50p 56.50p 0
31/10/2017 56.50p 56.50p 54.00p 56.50p 1514
30/10/2017 56.50p 56.50p 53.50p 56.50p 5458
27/10/2017 56.50p 56.50p 56.50p 56.50p 0
26/10/2017 56.50p 58.21p 56.50p 56.50p 4000
25/10/2017 56.50p 56.50p 56.50p 56.50p 0
24/10/2017 56.50p 56.50p 56.50p 56.50p 0
23/10/2017 56.50p 56.50p 56.50p 56.50p 0
20/10/2017 56.50p 56.50p 56.50p 56.50p 0
19/10/2017 56.50p 56.50p 53.00p 56.50p 5977
18/10/2017 56.50p 56.50p 56.50p 56.50p 0
17/10/2017 56.50p 56.50p 53.00p 56.50p 7602
16/10/2017 56.50p 56.50p 56.50p 56.50p 0
13/10/2017 56.50p 56.50p 56.50p 56.50p 10000
12/10/2017 56.50p 56.50p 56.50p 56.50p 0
11/10/2017 56.50p 56.50p 56.50p 56.50p 25
10/10/2017 56.50p 56.50p 56.50p 56.50p 0
09/10/2017 56.50p 56.50p 56.50p 56.50p 0
06/10/2017 56.50p 56.50p 56.50p 56.50p 0
05/10/2017 56.50p 56.50p 56.50p 56.50p 15627
04/10/2017 56.50p 56.50p 56.50p 56.50p 0
03/10/2017 56.50p 56.50p 56.50p 56.50p 0
02/10/2017 56.50p 56.50p 56.50p 56.50p 10000
29/09/2017 56.50p 56.50p 56.50p 56.50p 0
28/09/2017 56.50p 56.50p 56.50p 56.50p 0
27/09/2017 56.50p 56.50p 56.50p 56.50p 22313
26/09/2017 56.50p 56.50p 56.50p 56.50p 5752
25/09/2017 56.50p 56.50p 56.50p 56.50p 0
22/09/2017 56.50p 56.50p 56.50p 56.50p 20000
21/09/2017 56.50p 56.50p 56.50p 56.50p 3320
20/09/2017 56.50p 56.50p 56.50p 56.50p 2000
19/09/2017 56.50p 56.50p 56.50p 56.50p 0
18/09/2017 56.50p 56.50p 56.50p 56.50p 0

*Close Price adjusted for both dividends and splits