Shares Magazine
49.00p+0.00 (+0.00%)05 Mar 2025, 09:38
Maven Income And Growth Vct 3 PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 5, 2025 | 49.00p | 48.00p | 48.00p | 49.00p | 1,152 |
| Feb 28, 2025 | 49.00p | 48.75p | 48.75p | 49.00p | 649,048 |
| Feb 21, 2025 | 49.00p | 48.00p | 48.00p | 49.00p | 1,221 |
| Feb 20, 2025 | 49.00p | 48.00p | 48.00p | 49.00p | 14,201 |
| Feb 19, 2025 | 49.00p | 48.00p | 48.00p | 49.00p | 14,628 |
| Feb 18, 2025 | 49.00p | 48.00p | 48.00p | 49.00p | 2,067 |
| Feb 17, 2025 | 49.00p | 48.00p | 48.00p | 49.00p | 8,261 |
| Feb 13, 2025 | 49.00p | 48.00p | 48.00p | 49.00p | 11,565 |
| Feb 12, 2025 | 49.00p | 48.00p | 48.00p | 49.00p | 4,286 |
| Feb 10, 2025 | 49.00p | 48.00p | 48.00p | 49.00p | 54,011 |
| Feb 7, 2025 | 49.00p | 48.00p | 48.00p | 49.00p | 10,000 |
| Feb 6, 2025 | 49.00p | 48.00p | 48.00p | 49.00p | 29,739 |
| Feb 5, 2025 | 49.00p | 48.00p | 48.00p | 49.00p | 24,393 |
| Feb 4, 2025 | 49.00p | 49.40p | 48.00p | 49.00p | 12,926 |
| Feb 3, 2025 | 49.00p | 48.00p | 48.00p | 49.00p | 21,942 |
| Jan 31, 2025 | 49.00p | 48.00p | 48.00p | 49.00p | 42,465 |
| Jan 30, 2025 | 49.00p | 48.00p | 48.00p | 49.00p | 1 |
| Jan 29, 2025 | 49.00p | 48.00p | 48.00p | 49.00p | 11,881 |
| Jan 27, 2025 | 49.00p | 48.00p | 48.00p | 49.00p | 7,408 |
| Jan 22, 2025 | 49.00p | 48.00p | 48.00p | 49.00p | 15,879 |
| Jan 21, 2025 | 49.00p | 48.00p | 48.00p | 49.00p | 3,657 |
| Jan 17, 2025 | 49.00p | 48.00p | 48.00p | 49.00p | 1,221 |
| Jan 6, 2025 | 49.00p | 48.00p | 48.00p | 49.00p | 12,205 |
| Jan 3, 2025 | 49.00p | 48.00p | 48.00p | 49.00p | 3,657 |
| Dec 31, 2024 | 48.90p | 48.00p | 48.00p | 49.00p | 9,194 |
| Dec 20, 2024 | 48.90p | 48.00p | 48.00p | 48.90p | 2,500 |
| Dec 16, 2024 | 50.00p | 49.80p | 49.80p | 48.90p | 2 |
| Dec 12, 2024 | 50.00p | 49.00p | 49.00p | 50.00p | 7,294 |
| Dec 10, 2024 | 50.00p | 49.00p | 49.00p | 50.00p | 5,940 |
| Dec 9, 2024 | 50.00p | 49.00p | 49.00p | 50.00p | 10,000 |
| Dec 6, 2024 | 50.00p | 49.00p | 49.00p | 50.00p | 8,500 |
| Dec 3, 2024 | 50.00p | 49.00p | 49.00p | 50.00p | 1 |
| Dec 2, 2024 | 50.00p | 49.00p | 49.00p | 50.00p | 3,611 |
| Nov 7, 2024 | 50.00p | 51.00p | 51.00p | 50.00p | 2 |
| Nov 4, 2024 | 50.00p | 49.00p | 49.00p | 50.00p | 5,000 |
| Oct 31, 2024 | 50.00p | 51.00p | 51.00p | 50.00p | 1 |
| Oct 25, 2024 | 50.00p | 49.40p | 49.40p | 50.00p | 511,891 |
| Oct 24, 2024 | 50.00p | 50.00p | 50.00p | 50.00p | 1 |
| Oct 22, 2024 | 50.00p | 51.00p | 51.00p | 50.00p | 2 |
| Oct 16, 2024 | 49.00p | 49.00p | 49.00p | 50.00p | 1,444 |
| Oct 11, 2024 | 50.00p | 49.00p | 49.00p | 50.00p | 1 |
| Oct 3, 2024 | 50.00p | 49.00p | 49.00p | 50.00p | 477 |
| Sep 20, 2024 | 50.00p | 49.00p | 49.00p | 50.00p | 14,628 |
| Sep 18, 2024 | 50.00p | 49.00p | 49.00p | 50.00p | 6,854 |
| Sep 16, 2024 | 50.00p | 49.00p | 49.00p | 50.00p | 2,215 |
| Sep 12, 2024 | 50.00p | 49.00p | 49.00p | 50.00p | 2 |
| Sep 11, 2024 | 50.00p | 51.00p | 51.00p | 50.00p | 385 |
| Sep 10, 2024 | 50.00p | 49.00p | 49.00p | 50.00p | 5,000 |
| Sep 6, 2024 | 50.00p | 51.00p | 49.00p | 50.00p | 1,077 |
| Sep 5, 2024 | 47.00p | 46.00p | 46.00p | 47.00p | 6,102 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.