Maven Income and Growth VCT 5 (MIG5) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Maven Income and Growth VCT 5

Date Open High Low Close* Volume
17/02/2014 29.00p 29.85p 28.00p 29.00p 0
14/02/2014 29.25p 29.85p 28.00p 29.00p 28220
13/02/2014 29.25p 29.75p 28.80p 29.25p 0
12/02/2014 29.75p 29.75p 28.80p 29.25p 12402
11/02/2014 29.00p 29.99p 29.00p 29.75p 15000
10/02/2014 28.75p 29.78p 28.11p 29.00p 46361
07/02/2014 28.75p 28.75p 27.61p 28.75p 4000
06/02/2014 28.50p 28.75p 27.75p 28.75p 11000
05/02/2014 28.38p 29.49p 28.38p 28.50p 9000
04/02/2014 28.38p 29.21p 28.38p 28.38p 0
03/02/2014 28.38p 29.21p 28.38p 28.38p 5000
31/01/2014 28.38p 28.38p 27.75p 28.38p 0
30/01/2014 28.38p 28.38p 27.75p 28.38p 5050
29/01/2014 28.38p 28.38p 27.50p 28.38p 0
28/01/2014 27.50p 28.38p 27.50p 28.38p 10000
27/01/2014 27.50p 27.50p 26.53p 27.50p 11000
24/01/2014 28.00p 28.00p 25.00p 27.50p 135715
23/01/2014 28.00p 28.00p 27.00p 28.00p 15000
22/01/2014 28.00p 28.00p 27.05p 28.00p 0
21/01/2014 28.00p 28.00p 27.05p 28.00p 15900
20/01/2014 28.00p 28.74p 28.00p 28.00p 749
17/01/2014 28.00p 28.00p 27.00p 28.00p 0
16/01/2014 28.00p 28.00p 27.05p 28.00p 2435
15/01/2014 28.00p 28.45p 27.75p 28.00p 0
14/01/2014 27.75p 28.45p 27.75p 28.00p 10000
13/01/2014 27.75p 27.75p 26.55p 27.75p 0
10/01/2014 27.75p 27.75p 26.55p 27.75p 1819
09/01/2014 27.25p 27.95p 27.25p 27.75p 0
08/01/2014 27.25p 27.95p 27.25p 27.25p 13732
07/01/2014 27.25p 28.00p 26.00p 27.25p 27567
06/01/2014 26.25p 27.25p 26.00p 27.25p 79476
03/01/2014 26.25p 26.45p 25.50p 26.25p 20710
02/01/2014 26.25p 26.47p 25.50p 26.25p 0
31/12/2013 26.25p 26.47p 25.50p 26.25p 0
30/12/2013 26.25p 26.47p 25.50p 26.25p 13733
27/12/2013 26.25p 26.25p 25.53p 26.25p 3000
24/12/2013 26.25p 26.25p 25.00p 26.25p 0
23/12/2013 26.25p 26.25p 25.00p 26.25p 0
20/12/2013 26.25p 26.25p 25.00p 26.25p 86395
19/12/2013 26.25p 26.25p 25.66p 26.25p 0
18/12/2013 26.25p 26.25p 25.66p 26.25p 5283
17/12/2013 26.25p 26.25p 25.66p 26.25p 8003
16/12/2013 26.25p 26.25p 25.66p 26.25p 10644
13/12/2013 26.25p 26.25p 25.63p 26.25p 15031
12/12/2013 26.25p 26.99p 26.25p 26.25p 0
11/12/2013 26.50p 26.99p 26.25p 26.25p 15000
10/12/2013 26.25p 27.50p 26.25p 26.50p 105454
09/12/2013 27.00p 27.00p 25.00p 26.25p 8263
06/12/2013 27.25p 27.25p 25.50p 27.00p 28409
05/12/2013 27.25p 27.25p 26.25p 27.25p 0
04/12/2013 27.25p 27.25p 26.25p 27.25p 0
03/12/2013 27.25p 27.25p 26.25p 27.25p 0
02/12/2013 27.25p 27.25p 26.25p 27.25p 0
29/11/2013 26.25p 27.25p 26.25p 26.50p 36591
28/11/2013 26.25p 26.90p 25.50p 26.25p 48809
27/11/2013 26.75p 26.75p 25.50p 26.25p 4500
26/11/2013 27.25p 27.25p 24.50p 26.75p 56847
25/11/2013 27.25p 27.25p 26.49p 27.25p 0
22/11/2013 27.25p 27.25p 26.49p 27.25p 0
21/11/2013 26.50p 27.25p 26.49p 27.25p 70000
20/11/2013 26.50p 26.50p 25.50p 26.50p 0
19/11/2013 26.50p 26.50p 25.50p 26.50p 0
18/11/2013 26.50p 26.50p 25.50p 26.50p 0
15/11/2013 26.50p 26.50p 25.50p 26.50p 0
14/11/2013 26.50p 26.50p 25.50p 26.50p 8000
13/11/2013 26.50p 26.50p 26.00p 26.50p 9592
12/11/2013 26.50p 26.50p 26.00p 26.50p 7403
11/11/2013 26.50p 26.75p 26.00p 26.50p 0
08/11/2013 26.75p 26.75p 26.00p 26.50p 5000
07/11/2013 27.00p 27.00p 26.00p 26.75p 9638
06/11/2013 27.00p 27.50p 26.00p 27.00p 0
05/11/2013 27.00p 27.50p 26.00p 27.00p 5715
04/11/2013 27.00p 27.00p 26.12p 27.00p 3000
01/11/2013 27.00p 27.00p 26.00p 27.00p 0
31/10/2013 27.00p 27.00p 26.00p 27.00p 23069
30/10/2013 27.00p 27.25p 27.00p 27.00p 25000
29/10/2013 27.00p 27.50p 27.00p 27.00p 3582
28/10/2013 27.00p 27.00p 25.00p 27.00p 34611
25/10/2013 27.00p 27.00p 26.00p 27.00p 20181
24/10/2013 27.00p 27.00p 26.12p 27.00p 0
23/10/2013 27.00p 27.00p 26.12p 27.00p 0
22/10/2013 27.00p 27.00p 26.12p 27.00p 14485
21/10/2013 27.00p 27.00p 26.13p 27.00p 1500
18/10/2013 27.00p 27.00p 26.13p 27.00p 0
17/10/2013 27.00p 27.00p 26.13p 27.00p 0
16/10/2013 27.00p 27.00p 26.13p 27.00p 7000
15/10/2013 26.00p 27.25p 26.00p 27.00p 49100
14/10/2013 26.00p 26.00p 25.25p 26.00p 0
11/10/2013 26.00p 26.00p 25.25p 26.00p 8117
10/10/2013 26.00p 26.00p 25.25p 26.00p 5000
09/10/2013 26.00p 26.20p 24.50p 26.00p 0
08/10/2013 26.00p 26.20p 24.50p 26.00p 0
07/10/2013 25.50p 26.20p 24.50p 26.00p 70644
04/10/2013 26.00p 26.50p 23.00p 25.50p 86880
03/10/2013 26.50p 26.50p 23.50p 26.50p 17645
02/10/2013 26.50p 26.50p 24.00p 26.50p 12903
01/10/2013 26.50p 26.50p 25.26p 26.50p 0
30/09/2013 26.50p 26.50p 25.26p 26.50p 0
27/09/2013 26.50p 26.50p 25.26p 26.50p 0
26/09/2013 26.00p 26.50p 25.26p 26.50p 38306
25/09/2013 26.00p 26.00p 25.26p 26.00p 7379
24/09/2013 26.00p 26.75p 26.00p 26.00p 3496
23/09/2013 26.00p 26.00p 25.26p 26.00p 0
20/09/2013 26.00p 26.00p 25.26p 26.00p 1769
19/09/2013 26.00p 26.00p 25.26p 26.00p 8000
18/09/2013 26.00p 26.50p 26.00p 26.00p 0
17/09/2013 26.00p 26.50p 26.00p 26.00p 0
16/09/2013 26.00p 26.50p 26.00p 26.00p 0
13/09/2013 26.00p 26.50p 26.00p 26.00p 0
12/09/2013 26.00p 26.50p 26.00p 26.00p 8117
11/09/2013 26.00p 26.50p 26.00p 26.00p 157157
10/09/2013 25.50p 26.25p 25.00p 26.00p 35000
09/09/2013 26.75p 26.75p 23.50p 25.50p 143227
06/09/2013 26.75p 27.00p 25.50p 26.75p 0
05/09/2013 27.00p 27.00p 25.50p 26.75p 9803
04/09/2013 27.00p 28.00p 25.50p 27.00p 5184
03/09/2013 27.00p 28.00p 25.50p 27.00p 4046
02/09/2013 27.00p 28.00p 25.50p 27.00p 8597
30/08/2013 27.00p 27.00p 25.55p 27.00p 8117
29/08/2013 27.00p 28.00p 26.75p 27.00p 0
28/08/2013 27.00p 28.00p 26.75p 27.00p 0
27/08/2013 27.00p 28.00p 26.75p 27.00p 0
23/08/2013 27.00p 28.00p 26.75p 27.00p 0
22/08/2013 27.00p 28.00p 26.75p 27.00p 0
21/08/2013 26.75p 28.00p 26.75p 27.00p 20000
20/08/2013 27.00p 27.00p 25.50p 26.75p 0
19/08/2013 27.00p 27.00p 25.50p 27.00p 0
16/08/2013 27.00p 27.00p 25.50p 27.00p 5000
15/08/2013 27.00p 27.00p 26.00p 27.00p 97
14/08/2013 27.00p 27.00p 26.00p 27.00p 5000
13/08/2013 27.00p 27.00p 25.75p 27.00p 20000
12/08/2013 27.00p 27.50p 27.00p 27.00p 10000
09/08/2013 27.00p 27.00p 25.00p 27.00p 0
08/08/2013 26.00p 27.00p 25.00p 27.00p 18117
07/08/2013 26.00p 26.75p 24.50p 26.00p 24000
06/08/2013 27.00p 28.00p 26.00p 27.50p 31284
05/08/2013 27.00p 27.00p 26.00p 27.00p 0
02/08/2013 27.00p 27.00p 26.00p 27.00p 0
01/08/2013 26.00p 27.00p 26.00p 27.00p 4403
31/07/2013 24.50p 26.00p 24.50p 26.00p 40424
30/07/2013 24.50p 25.00p 24.50p 24.50p 11500
29/07/2013 24.50p 25.00p 24.50p 24.50p 1353
26/07/2013 24.12p 25.50p 24.12p 24.50p 90000
25/07/2013 24.12p 25.00p 24.00p 24.12p 0
24/07/2013 24.12p 25.00p 24.00p 24.12p 0
23/07/2013 24.12p 25.00p 24.12p 24.12p 591
22/07/2013 24.12p 24.12p 23.50p 24.12p 5000
19/07/2013 24.00p 24.12p 23.25p 24.12p 0
18/07/2013 24.00p 24.00p 23.25p 24.00p 108
17/07/2013 23.50p 24.00p 23.00p 24.00p 128492
16/07/2013 23.50p 23.50p 23.00p 23.50p 8000
15/07/2013 23.75p 23.75p 22.50p 23.50p 13051
12/07/2013 23.75p 23.75p 23.50p 23.75p 0
11/07/2013 23.75p 23.75p 23.50p 23.75p 0
10/07/2013 23.75p 23.75p 23.50p 23.75p 11117
09/07/2013 23.75p 23.75p 23.25p 23.75p 0
08/07/2013 23.75p 23.75p 23.25p 23.75p 12000
05/07/2013 24.25p 24.25p 23.00p 23.75p 20000
04/07/2013 24.25p 24.25p 23.51p 24.25p 0
03/07/2013 24.25p 24.25p 23.51p 24.25p 0
02/07/2013 24.25p 24.25p 23.51p 24.25p 2435
01/07/2013 24.25p 24.25p 23.50p 24.25p 3170
28/06/2013 24.25p 24.25p 23.51p 24.25p 2597
27/06/2013 24.25p 24.25p 23.50p 24.25p 0
26/06/2013 24.25p 24.25p 23.50p 24.25p 0
25/06/2013 24.25p 24.25p 23.50p 24.25p 54556
24/06/2013 24.25p 24.25p 24.25p 24.25p 609
21/06/2013 24.25p 24.25p 22.50p 24.25p 0
20/06/2013 24.25p 24.25p 22.50p 24.25p 2581
19/06/2013 24.25p 24.50p 24.25p 24.25p 14000
18/06/2013 24.50p 24.50p 23.50p 24.50p 3000
17/06/2013 24.50p 24.50p 22.50p 24.50p 54663
14/06/2013 24.50p 24.50p 23.00p 24.50p 19000
13/06/2013 24.50p 24.50p 22.50p 24.50p 0
12/06/2013 24.50p 24.50p 22.50p 24.50p 0
11/06/2013 24.50p 24.50p 22.50p 24.50p 11639
10/06/2013 24.50p 24.50p 23.53p 24.50p 9000
07/06/2013 24.50p 24.50p 23.50p 24.50p 0
06/06/2013 24.50p 24.50p 23.50p 24.50p 0
05/06/2013 24.50p 24.50p 23.50p 24.50p 8589
04/06/2013 24.50p 24.50p 23.63p 24.50p 5000
03/06/2013 24.50p 25.49p 24.50p 24.50p 9138
31/05/2013 24.50p 24.50p 23.90p 24.50p 0
30/05/2013 24.50p 24.50p 23.90p 24.50p 10000
29/05/2013 24.50p 25.49p 23.88p 24.50p 4547
28/05/2013 24.50p 25.50p 23.88p 24.50p 9543
24/05/2013 24.50p 25.50p 24.50p 24.50p 0
23/05/2013 24.50p 25.50p 24.50p 25.25p 20579
22/05/2013 24.50p 24.50p 23.88p 24.50p 4059
21/05/2013 24.50p 25.25p 24.50p 24.50p 0
20/05/2013 24.50p 25.25p 24.50p 24.50p 0
17/05/2013 24.50p 25.25p 24.50p 25.25p 5000
16/05/2013 24.50p 24.50p 23.88p 24.50p 105
15/05/2013 24.25p 25.00p 24.25p 25.00p 15000
14/05/2013 24.25p 24.25p 23.76p 24.25p 55000
13/05/2013 24.00p 24.75p 24.00p 24.25p 25000
10/05/2013 23.00p 24.00p 22.30p 24.00p 0
09/05/2013 23.00p 24.00p 22.30p 23.00p 14825
08/05/2013 23.00p 23.00p 22.00p 23.00p 212
07/05/2013 23.00p 23.50p 22.00p 23.00p 37175

*Close Price adjusted for both dividends and splits