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
03/12/2012 75.63p 75.63p 72.00p 75.63p 10350
30/11/2012 75.63p 75.75p 74.00p 75.63p 0
29/11/2012 75.63p 75.75p 74.00p 75.63p 0
28/11/2012 75.75p 75.75p 74.00p 75.63p 17004
27/11/2012 75.75p 75.75p 75.50p 75.75p 0
26/11/2012 75.75p 75.75p 75.50p 75.75p 1
23/11/2012 75.88p 75.88p 75.50p 75.75p 5320
22/11/2012 75.88p 76.00p 75.00p 75.88p 0
21/11/2012 75.88p 76.00p 75.00p 75.88p 0
20/11/2012 75.88p 76.00p 75.00p 75.88p 0
19/11/2012 75.88p 76.00p 75.00p 75.88p 0
16/11/2012 75.88p 76.00p 75.00p 75.88p 53305
15/11/2012 75.13p 76.00p 75.00p 75.63p 39070
14/11/2012 71.88p 75.13p 71.88p 75.13p 30000
13/11/2012 71.88p 82.60p 71.75p 71.88p 0
12/11/2012 71.88p 82.60p 71.75p 71.88p 0
09/11/2012 71.88p 82.60p 71.75p 71.88p 0
08/11/2012 71.88p 82.60p 71.75p 71.88p 0
07/11/2012 71.88p 82.60p 71.75p 71.88p 0
06/11/2012 71.75p 82.60p 71.75p 71.88p 0
05/11/2012 71.75p 82.60p 71.75p 71.75p 4708436
02/11/2012 71.75p 71.75p 68.25p 71.75p 9480
01/11/2012 71.75p 71.75p 68.75p 71.75p 0
31/10/2012 71.75p 71.75p 68.75p 71.75p 0
30/10/2012 71.75p 71.75p 68.75p 71.75p 0
29/10/2012 68.75p 71.50p 68.75p 71.50p 142301
26/10/2012 68.75p 70.00p 68.75p 68.75p 25000
25/10/2012 68.75p 69.00p 68.50p 68.75p 0
24/10/2012 69.00p 69.00p 68.50p 68.75p 20343
23/10/2012 69.00p 69.39p 66.00p 69.00p 23960
22/10/2012 69.00p 69.00p 67.50p 69.00p 10000
19/10/2012 68.75p 69.00p 67.00p 69.00p 20455
18/10/2012 68.75p 69.00p 67.00p 68.75p 0
17/10/2012 68.75p 69.00p 67.00p 68.75p 0
16/10/2012 68.75p 69.00p 67.00p 68.75p 0
15/10/2012 69.00p 69.00p 67.00p 68.75p 0
12/10/2012 69.00p 69.00p 67.00p 69.00p 5165
11/10/2012 69.00p 69.00p 65.00p 69.00p 29102
10/10/2012 69.00p 69.00p 65.00p 69.00p 0
09/10/2012 69.00p 69.00p 65.00p 69.00p 0
08/10/2012 69.00p 69.00p 65.00p 69.00p 0
05/10/2012 69.00p 69.00p 65.00p 69.00p 0
04/10/2012 69.00p 69.00p 65.00p 69.00p 0
03/10/2012 69.00p 69.00p 65.00p 69.00p 0
02/10/2012 69.00p 69.00p 65.00p 69.00p 0
01/10/2012 69.00p 69.00p 65.00p 69.00p 18248
28/09/2012 69.00p 69.00p 66.75p 69.00p 0
27/09/2012 69.00p 69.00p 66.75p 69.00p 0
26/09/2012 69.00p 69.00p 66.75p 69.00p 0
25/09/2012 69.00p 69.00p 66.75p 69.00p 0
24/09/2012 69.00p 69.00p 66.75p 69.00p 5000
21/09/2012 70.00p 70.00p 68.00p 69.00p 5925
20/09/2012 70.00p 72.00p 67.00p 70.00p 0
19/09/2012 70.00p 72.00p 67.00p 70.00p 0
18/09/2012 70.00p 72.00p 67.00p 70.00p 0
17/09/2012 70.00p 72.00p 67.00p 70.00p 24314
14/09/2012 70.00p 70.75p 67.00p 70.00p 0
13/09/2012 70.00p 70.75p 67.00p 70.00p 0
12/09/2012 70.00p 70.75p 67.00p 70.00p 0
11/09/2012 70.75p 70.75p 67.00p 70.00p 31484
10/09/2012 70.75p 71.00p 70.75p 70.75p 2523
07/09/2012 70.75p 71.00p 70.75p 70.75p 0
06/09/2012 70.75p 71.00p 70.75p 70.75p 0
05/09/2012 70.75p 71.00p 70.75p 70.75p 0
04/09/2012 70.75p 71.00p 70.75p 70.75p 0
03/09/2012 70.75p 71.00p 70.75p 70.75p 0
31/08/2012 70.75p 71.00p 70.75p 70.75p 14000
30/08/2012 70.75p 71.25p 69.00p 70.75p 0
29/08/2012 70.75p 71.25p 69.00p 70.75p 0
28/08/2012 71.25p 71.25p 69.00p 70.75p 7323
24/08/2012 71.25p 71.75p 71.00p 71.25p 0
23/08/2012 71.25p 71.75p 71.00p 71.25p 0
22/08/2012 71.25p 71.75p 71.00p 71.25p 0
21/08/2012 71.00p 71.75p 71.00p 71.25p 18675
20/08/2012 71.00p 71.75p 71.00p 71.00p 3492
17/08/2012 71.00p 71.00p 68.00p 71.00p 8984
16/08/2012 70.75p 71.25p 69.50p 71.00p 60000
15/08/2012 70.50p 70.75p 70.50p 70.75p 20000
14/08/2012 69.00p 70.50p 69.00p 70.50p 11381
13/08/2012 69.00p 69.50p 69.00p 69.00p 0
10/08/2012 69.00p 69.50p 69.00p 69.00p 0
09/08/2012 69.00p 69.50p 69.00p 69.00p 0
08/08/2012 69.25p 69.50p 69.00p 69.00p 9220
07/08/2012 71.25p 71.50p 71.25p 71.25p 9589
06/08/2012 71.25p 71.61p 71.00p 71.25p 13660
03/08/2012 71.25p 71.25p 71.00p 71.25p 82205
02/08/2012 71.25p 71.50p 68.00p 71.25p 0
01/08/2012 71.25p 71.50p 68.00p 71.25p 0
31/07/2012 71.50p 71.50p 68.00p 71.25p 29000
30/07/2012 71.50p 71.50p 69.00p 71.50p 3030
27/07/2012 72.00p 72.13p 70.50p 71.50p 0
26/07/2012 72.13p 72.13p 72.00p 72.13p 0
25/07/2012 72.13p 72.13p 72.00p 72.13p 6102
24/07/2012 72.13p 72.25p 72.13p 72.13p 0
23/07/2012 72.13p 72.25p 72.13p 72.13p 0
20/07/2012 72.13p 72.25p 72.13p 72.13p 0
19/07/2012 72.13p 72.25p 72.13p 72.13p 5000
18/07/2012 72.13p 72.25p 72.13p 72.13p 0
17/07/2012 72.13p 72.25p 72.13p 72.13p 5000
16/07/2012 72.13p 72.25p 72.13p 72.13p 2000
13/07/2012 72.13p 72.13p 72.00p 72.13p 0
12/07/2012 72.13p 72.13p 72.00p 72.13p 6102
11/07/2012 72.13p 73.12p 68.00p 72.13p 0
10/07/2012 72.13p 73.12p 68.00p 72.13p 0
09/07/2012 72.13p 73.12p 68.00p 72.13p 0
06/07/2012 72.13p 73.12p 68.00p 72.13p 0
05/07/2012 72.13p 73.12p 68.00p 72.13p 0
04/07/2012 72.13p 73.12p 68.00p 72.13p 0
03/07/2012 72.13p 73.12p 68.00p 72.13p 0
02/07/2012 73.12p 73.12p 68.00p 72.13p 11850
29/06/2012 73.12p 73.12p 69.00p 73.12p 0
28/06/2012 73.12p 73.12p 69.00p 73.12p 11500
27/06/2012 73.12p 73.12p 72.00p 73.12p 0
26/06/2012 73.12p 73.12p 72.00p 73.12p 0
25/06/2012 73.12p 73.12p 72.00p 73.12p 2806
22/06/2012 73.12p 73.12p 69.00p 73.12p 0
21/06/2012 73.12p 73.12p 69.00p 73.12p 0
20/06/2012 73.12p 73.12p 69.00p 73.12p 0
19/06/2012 73.12p 73.12p 69.00p 73.12p 0
18/06/2012 73.12p 73.12p 69.00p 73.12p 0
15/06/2012 73.12p 73.12p 69.00p 73.12p 0
14/06/2012 73.12p 73.12p 69.00p 73.12p 0
13/06/2012 73.12p 73.12p 69.00p 73.12p 0
12/06/2012 73.12p 73.12p 69.00p 73.12p 0
11/06/2012 73.12p 73.12p 69.00p 73.12p 10110
08/06/2012 73.12p 73.12p 70.00p 73.12p 7165
07/06/2012 73.12p 73.12p 71.58p 73.12p 0
06/06/2012 73.12p 73.12p 71.58p 73.12p 0
01/06/2012 73.00p 73.12p 71.58p 73.12p 0
31/05/2012 72.87p 73.00p 71.58p 73.00p 61873
30/05/2012 72.87p 73.50p 72.25p 72.87p 0
29/05/2012 72.87p 73.50p 72.25p 72.87p 0
28/05/2012 72.87p 73.50p 72.25p 72.87p 0
25/05/2012 72.25p 73.50p 72.25p 72.87p 15000
24/05/2012 72.00p 73.00p 71.50p 72.25p 98897
23/05/2012 70.25p 72.75p 70.25p 72.00p 26772
22/05/2012 68.75p 72.00p 68.75p 70.25p 27205
21/05/2012 68.75p 69.88p 66.00p 68.75p 0
18/05/2012 69.88p 69.88p 66.00p 68.75p 12205
17/05/2012 69.88p 70.50p 67.00p 69.88p 0
16/05/2012 69.88p 70.50p 67.00p 69.88p 0
15/05/2012 69.88p 70.50p 67.00p 69.88p 0
14/05/2012 70.50p 70.50p 67.00p 69.88p 12205
11/05/2012 70.50p 73.50p 70.50p 70.50p 0
10/05/2012 70.50p 73.50p 70.50p 70.50p 0
09/05/2012 70.50p 73.50p 70.50p 70.50p 0
08/05/2012 73.50p 73.50p 71.00p 73.12p 12205
04/05/2012 73.50p 73.50p 72.50p 73.50p 0
03/05/2012 73.50p 73.50p 72.50p 73.50p 0
02/05/2012 73.00p 73.50p 72.50p 73.50p 53000
01/05/2012 72.25p 73.00p 72.25p 72.50p 25000
30/04/2012 72.25p 72.25p 71.75p 72.25p 0
27/04/2012 72.25p 72.25p 71.75p 72.25p 0
26/04/2012 72.25p 72.25p 71.75p 72.25p 0
25/04/2012 72.25p 72.25p 71.75p 72.25p 0
24/04/2012 72.25p 72.25p 71.75p 72.25p 0
23/04/2012 72.25p 72.25p 71.75p 72.25p 0
20/04/2012 72.25p 72.25p 71.75p 72.25p 0
19/04/2012 72.25p 72.25p 71.75p 72.25p 0
18/04/2012 72.25p 72.25p 71.75p 72.25p 28822
17/04/2012 71.75p 72.25p 71.50p 72.25p 6000
16/04/2012 71.75p 71.75p 71.50p 71.75p 121
13/04/2012 71.75p 71.75p 71.50p 71.75p 4387
12/04/2012 71.75p 71.75p 71.50p 71.75p 0
11/04/2012 71.75p 71.75p 71.50p 71.75p 0
10/04/2012 71.75p 71.75p 71.50p 71.75p 0
05/04/2012 71.75p 71.75p 71.50p 71.75p 2500
04/04/2012 71.75p 72.00p 71.75p 71.75p 0
03/04/2012 71.75p 72.00p 71.75p 71.75p 121
02/04/2012 71.75p 71.75p 69.00p 71.75p 0
30/03/2012 71.75p 71.75p 69.00p 71.75p 0
29/03/2012 71.75p 71.75p 69.00p 71.75p 5000
28/03/2012 71.75p 71.75p 71.50p 71.75p 0
27/03/2012 71.75p 71.75p 71.50p 71.75p 5000
26/03/2012 72.00p 72.00p 69.00p 71.75p 87345
23/03/2012 71.50p 72.00p 71.00p 72.00p 70000
22/03/2012 71.50p 71.50p 70.88p 71.50p 0
21/03/2012 71.50p 71.50p 70.88p 71.50p 0
20/03/2012 70.88p 71.50p 70.88p 71.50p 20000
19/03/2012 69.13p 70.88p 69.13p 70.88p 20000
16/03/2012 67.12p 69.13p 67.12p 69.13p 35495
15/03/2012 66.62p 67.12p 66.00p 67.12p 3900
14/03/2012 65.25p 66.62p 65.00p 66.62p 199170
13/03/2012 65.25p 65.25p 65.00p 65.25p 0
12/03/2012 65.25p 65.25p 65.00p 65.25p 0
09/03/2012 65.25p 65.25p 65.00p 65.25p 0
08/03/2012 65.25p 65.25p 65.00p 65.25p 6102
07/03/2012 65.25p 65.49p 65.25p 65.25p 0
06/03/2012 65.25p 65.49p 65.25p 65.25p 0
05/03/2012 65.25p 65.49p 65.25p 65.25p 0
02/03/2012 65.25p 65.49p 65.25p 65.25p 740
01/03/2012 65.25p 65.35p 65.00p 65.25p 16270
29/02/2012 65.25p 65.25p 63.00p 65.25p 0
28/02/2012 65.25p 65.25p 63.00p 65.25p 0
27/02/2012 65.25p 65.25p 63.00p 65.25p 0
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

*Close Price adjusted for both dividends and splits