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
01/02/2011 22.75p 22.75p 22.50p 22.75p 0
31/01/2011 22.75p 22.75p 22.00p 22.75p 3236
28/01/2011 22.75p 22.75p 22.50p 22.75p 0
27/01/2011 22.75p 22.75p 22.50p 22.75p 0
26/01/2011 22.75p 22.75p 22.50p 22.75p 0
25/01/2011 22.75p 22.75p 21.48p 22.75p 330000
24/01/2011 22.75p 22.75p 21.50p 22.75p 13000
21/01/2011 22.75p 22.75p 21.50p 22.75p 21505
20/01/2011 22.75p 22.75p 21.50p 22.75p 0
19/01/2011 22.75p 22.75p 21.50p 22.75p 0
18/01/2011 22.75p 23.20p 21.50p 22.75p 46281
17/01/2011 22.00p 22.75p 22.00p 22.75p 7146
14/01/2011 22.75p 22.75p 22.75p 22.75p 0
13/01/2011 21.50p 22.75p 21.50p 22.75p 0
12/01/2011 21.50p 22.75p 21.50p 22.75p 40000
11/01/2011 22.80p 22.80p 22.00p 22.75p 20945
10/01/2011 22.50p 22.50p 20.50p 22.50p 10000
07/01/2011 22.50p 22.50p 20.50p 22.50p 5000
06/01/2011 22.50p 22.50p 20.50p 22.50p 26101
05/01/2011 22.50p 22.75p 20.50p 22.50p 9000
04/01/2011 22.75p 22.75p 21.50p 22.00p 32000
31/12/2010 23.25p 23.25p 22.75p 22.75p 5000
30/12/2010 23.25p 23.25p 21.50p 23.25p 0
29/12/2010 23.25p 23.25p 21.50p 23.25p 6493
24/12/2010 23.25p 23.75p 22.50p 23.25p 5535
23/12/2010 23.50p 23.50p 21.50p 23.25p 16234
22/12/2010 23.50p 23.75p 22.50p 23.50p 31470
21/12/2010 23.50p 23.75p 22.50p 23.50p 0
20/12/2010 23.50p 23.75p 21.50p 23.50p 74914
17/12/2010 23.50p 23.75p 22.50p 23.50p 25000
16/12/2010 23.50p 23.75p 22.50p 23.50p 5000
15/12/2010 23.50p 23.75p 22.50p 23.50p 0
14/12/2010 23.50p 23.75p 22.50p 23.50p 0
13/12/2010 23.50p 23.50p 23.50p 23.50p 0
10/12/2010 23.50p 23.75p 22.50p 23.50p 0
09/12/2010 23.50p 23.75p 22.50p 23.50p 10416
08/12/2010 23.50p 23.75p 22.50p 23.50p 10000
07/12/2010 23.50p 23.75p 22.50p 23.50p 0
06/12/2010 23.50p 23.75p 22.50p 23.50p 0
03/12/2010 23.50p 23.75p 22.50p 23.50p 0
02/12/2010 23.50p 23.75p 22.50p 23.50p 5000
01/12/2010 23.25p 23.75p 21.50p 23.50p 48117
30/11/2010 23.25p 23.25p 21.50p 23.25p 34116
29/11/2010 23.50p 23.50p 21.50p 23.25p 0
26/11/2010 23.50p 23.75p 21.25p 23.50p 50000
25/11/2010 23.50p 23.75p 22.50p 23.50p 0
24/11/2010 23.50p 23.75p 22.50p 23.50p 29097
23/11/2010 23.50p 23.75p 22.50p 23.50p 2706
22/11/2010 23.50p 23.75p 22.50p 23.50p 0
19/11/2010 23.50p 24.25p 22.50p 23.50p 2800
18/11/2010 23.50p 23.75p 22.50p 23.50p 4058
17/11/2010 23.25p 23.75p 22.50p 23.50p 200000
16/11/2010 23.25p 23.25p 21.50p 23.25p 0
15/11/2010 23.25p 23.25p 21.50p 23.25p 7374
12/11/2010 23.25p 23.25p 21.50p 23.25p 13966
11/11/2010 23.25p 23.25p 21.50p 23.25p 0
10/11/2010 23.25p 23.25p 21.50p 23.25p 0
09/11/2010 23.25p 23.25p 21.50p 23.25p 0
08/11/2010 23.25p 23.25p 21.50p 23.25p 0
05/11/2010 23.25p 23.25p 21.50p 23.25p 0
04/11/2010 23.50p 23.50p 21.50p 23.25p 538692
03/11/2010 23.25p 23.75p 22.50p 23.50p 0
02/11/2010 23.25p 23.75p 22.50p 23.25p 0
01/11/2010 23.25p 23.75p 22.50p 23.25p 0
29/10/2010 23.25p 23.25p 22.50p 23.25p 0
28/10/2010 23.25p 23.75p 22.00p 23.25p 57326
27/10/2010 23.25p 23.75p 22.50p 23.25p 0
26/10/2010 23.25p 23.75p 22.50p 23.25p 0
25/10/2010 23.25p 23.75p 22.50p 23.25p 18204
22/10/2010 23.25p 23.75p 22.00p 23.25p 51276
21/10/2010 23.25p 23.75p 22.50p 23.25p 0
20/10/2010 23.25p 23.75p 22.50p 23.25p 0
19/10/2010 23.25p 23.75p 22.50p 23.25p 8000
18/10/2010 23.25p 23.75p 22.50p 23.25p 10204
15/10/2010 23.25p 23.75p 22.50p 23.25p 0
14/10/2010 23.25p 23.75p 22.50p 23.25p 0
13/10/2010 23.25p 23.75p 22.50p 23.25p 0
12/10/2010 23.25p 23.75p 22.50p 23.25p 5393
11/10/2010 23.25p 23.75p 22.50p 23.25p 3000
08/10/2010 23.25p 23.75p 22.50p 23.25p 3103
07/10/2010 23.25p 23.75p 22.50p 23.25p 10000
06/10/2010 23.25p 23.75p 22.50p 23.25p 0
05/10/2010 23.25p 23.75p 22.50p 23.25p 0
04/10/2010 23.25p 23.75p 22.50p 23.25p 0
01/10/2010 23.25p 23.75p 22.50p 23.25p 0
30/09/2010 23.25p 23.75p 22.50p 23.25p 0
29/09/2010 23.25p 23.75p 22.50p 23.25p 3000
28/09/2010 23.25p 23.75p 22.50p 23.25p 10567
27/09/2010 23.25p 23.75p 22.50p 23.25p 11220
24/09/2010 23.25p 23.75p 22.50p 23.25p 160088
23/09/2010 23.25p 23.75p 22.50p 23.25p 0
22/09/2010 23.25p 23.75p 22.50p 23.25p 9927
21/09/2010 23.25p 23.75p 22.50p 23.25p 0
20/09/2010 23.25p 23.75p 22.50p 23.25p 0
17/09/2010 23.25p 23.75p 22.50p 23.25p 0
16/09/2010 23.25p 23.75p 21.50p 23.25p 20834
15/09/2010 23.25p 23.75p 21.50p 23.25p 49671
14/09/2010 23.00p 23.75p 22.50p 23.25p 56534
13/09/2010 23.00p 23.75p 22.50p 23.00p 2581
10/09/2010 22.75p 23.75p 22.50p 23.00p 0
09/09/2010 22.75p 22.75p 20.50p 22.75p 0
08/09/2010 22.75p 22.75p 20.50p 22.75p 0
07/09/2010 23.00p 23.00p 20.50p 22.75p 13191
06/09/2010 23.00p 23.00p 21.00p 23.00p 20000
03/09/2010 23.00p 23.00p 21.00p 23.00p 0
02/09/2010 23.00p 23.00p 21.00p 23.00p 0
01/09/2010 23.50p 23.50p 20.00p 23.00p 31545
31/08/2010 23.50p 23.74p 22.00p 23.50p 3126
27/08/2010 23.50p 23.50p 22.00p 23.50p 0
26/08/2010 23.50p 34.43p 22.00p 23.50p 1571872
25/08/2010 23.50p 23.50p 22.00p 23.50p 0
24/08/2010 23.50p 24.50p 22.00p 23.50p 5581
23/08/2010 23.50p 23.74p 22.00p 23.50p 600
20/08/2010 23.50p 23.50p 22.00p 23.50p 23117
19/08/2010 23.50p 23.50p 22.00p 23.50p 0
18/08/2010 23.50p 23.50p 22.00p 23.50p 0
17/08/2010 23.50p 23.50p 22.00p 23.50p 5000
16/08/2010 23.50p 23.50p 22.00p 23.50p 0
13/08/2010 23.50p 23.50p 22.00p 23.50p 2091
12/08/2010 23.50p 23.50p 22.00p 23.50p 0
11/08/2010 23.50p 23.50p 22.00p 23.50p 0
10/08/2010 23.50p 23.50p 22.00p 23.50p 15000
09/08/2010 23.50p 23.50p 22.00p 23.50p 3687
06/08/2010 23.50p 23.50p 22.00p 23.50p 0
05/08/2010 23.50p 23.50p 22.00p 23.50p 30000
04/08/2010 23.50p 23.50p 22.00p 23.50p 0
03/08/2010 23.50p 34.15p 22.00p 23.50p 3930323
02/08/2010 23.50p 23.50p 22.00p 23.50p 0
30/07/2010 23.50p 23.50p 22.00p 23.50p 18440
29/07/2010 23.50p 23.90p 22.00p 23.50p 8177
28/07/2010 23.25p 23.50p 22.00p 23.50p 20000
27/07/2010 23.25p 23.25p 22.00p 23.25p 4204
26/07/2010 23.25p 23.25p 22.00p 23.25p 4291
23/07/2010 23.25p 23.25p 22.00p 23.25p 0
22/07/2010 23.25p 23.25p 22.00p 23.25p 7581
21/07/2010 23.25p 23.25p 22.00p 23.25p 198000
20/07/2010 23.75p 24.78p 22.00p 23.25p 14036
19/07/2010 23.75p 25.00p 23.75p 23.75p 0
16/07/2010 24.00p 25.00p 23.00p 23.75p 10000
15/07/2010 24.00p 25.00p 23.75p 24.00p 0
14/07/2010 24.00p 25.00p 23.50p 24.00p 125000
13/07/2010 24.00p 25.00p 23.75p 24.00p 0
12/07/2010 24.00p 25.00p 23.75p 24.00p 0
09/07/2010 24.00p 25.00p 23.00p 24.00p 14816
08/07/2010 25.00p 25.00p 23.75p 24.00p 5000
07/07/2010 25.00p 25.00p 24.00p 25.00p 6672
06/07/2010 25.50p 26.30p 24.50p 25.00p 40000
05/07/2010 25.50p 25.50p 22.00p 22.00p 5000
02/07/2010 25.50p 25.50p 24.25p 25.50p 11804
01/07/2010 25.50p 25.50p 25.00p 25.50p 0
30/06/2010 25.50p 25.50p 24.26p 25.50p 15422
29/06/2010 25.50p 25.50p 24.00p 25.50p 8448
28/06/2010 25.50p 25.50p 24.50p 25.50p 3184
25/06/2010 25.50p 25.50p 24.25p 25.50p 35000
24/06/2010 24.75p 25.85p 24.00p 25.50p 56585
23/06/2010 24.25p 25.00p 24.00p 24.75p 25000
22/06/2010 24.25p 24.50p 24.00p 24.25p 0
21/06/2010 24.25p 24.50p 24.00p 24.25p 0
18/06/2010 24.25p 24.50p 24.00p 24.25p 0
17/06/2010 24.25p 24.50p 24.00p 24.25p 0
16/06/2010 24.25p 24.50p 24.00p 24.25p 0
15/06/2010 24.50p 24.50p 23.00p 24.25p 47832
14/06/2010 24.75p 24.75p 23.50p 24.75p 3000
11/06/2010 24.75p 24.76p 24.00p 24.75p 400000
10/06/2010 24.75p 24.75p 23.00p 24.75p 78409
09/06/2010 24.75p 24.75p 23.50p 24.00p 11000
08/06/2010 24.75p 24.75p 23.50p 24.75p 3000
07/06/2010 24.75p 24.75p 23.50p 24.75p 320000
04/06/2010 25.00p 25.00p 24.00p 24.75p 0
03/06/2010 25.00p 25.00p 24.00p 25.00p 10000
02/06/2010 25.00p 25.00p 24.00p 25.00p 15000
01/06/2010 25.00p 25.00p 24.00p 25.00p 0
28/05/2010 25.00p 25.00p 24.00p 25.00p 0
27/05/2010 25.00p 25.00p 24.00p 25.00p 0
26/05/2010 25.50p 25.50p 24.00p 25.00p 34497
25/05/2010 25.50p 25.50p 24.00p 25.50p 0
24/05/2010 25.50p 25.50p 24.00p 25.50p 0
21/05/2010 25.50p 25.50p 25.50p 25.50p 0
20/05/2010 25.50p 25.50p 24.00p 25.50p 0
19/05/2010 25.50p 25.50p 24.50p 25.50p 5000
18/05/2010 25.50p 25.50p 24.00p 25.50p 0
17/05/2010 25.50p 25.50p 24.00p 25.50p 100000
14/05/2010 25.50p 25.50p 24.00p 25.50p 73614
13/05/2010 25.50p 25.50p 24.00p 25.50p 10100
12/05/2010 25.50p 25.50p 24.00p 25.50p 6500
11/05/2010 25.50p 25.50p 24.50p 25.50p 4000
10/05/2010 25.50p 25.50p 24.50p 25.50p 3694
07/05/2010 25.50p 25.50p 24.50p 25.50p 4058
06/05/2010 25.50p 25.50p 24.00p 25.50p 0
05/05/2010 25.50p 25.50p 24.00p 25.50p 10000
04/05/2010 25.50p 25.50p 24.00p 25.50p 5073
30/04/2010 25.50p 25.50p 24.00p 25.50p 16789
29/04/2010 25.50p 25.50p 24.00p 25.50p 3000
28/04/2010 25.50p 25.50p 24.00p 25.50p 0
27/04/2010 25.50p 25.50p 24.00p 25.50p 0
26/04/2010 25.50p 25.50p 24.00p 25.50p 0
23/04/2010 25.50p 25.50p 24.00p 25.50p 4000
22/04/2010 25.50p 26.00p 24.00p 25.50p 58335
21/04/2010 25.50p 25.50p 24.00p 25.50p 68720
20/04/2010 25.50p 25.50p 24.00p 25.50p 0

*Close Price adjusted for both dividends and splits