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
12/07/2024 30.40p 30.40p 30.40p 30.40p 0
11/07/2024 30.40p 30.40p 30.40p 30.40p 0
10/07/2024 30.40p 30.40p 30.40p 30.40p 576653
09/07/2024 30.40p 30.40p 29.40p 30.40p 5000
08/07/2024 30.40p 30.40p 29.40p 30.40p 6534
05/07/2024 30.40p 30.40p 29.40p 30.40p 12175
04/07/2024 30.40p 30.40p 30.40p 30.40p 0
03/07/2024 30.40p 30.40p 29.40p 30.40p 10817
02/07/2024 30.40p 30.40p 29.40p 30.40p 11870
01/07/2024 30.40p 30.40p 30.40p 30.40p 0
28/06/2024 30.40p 30.40p 30.40p 30.40p 0
27/06/2024 30.40p 30.40p 30.40p 30.40p 0
26/06/2024 30.40p 30.40p 30.40p 30.40p 0
25/06/2024 30.40p 30.40p 29.40p 30.40p 7751
24/06/2024 30.40p 30.40p 29.40p 30.40p 4981
21/06/2024 30.40p 30.40p 30.40p 30.40p 0
20/06/2024 30.40p 30.40p 30.40p 30.40p 0
19/06/2024 30.40p 30.40p 30.40p 30.40p 0
18/06/2024 30.40p 30.40p 29.40p 30.40p 21807
17/06/2024 30.40p 30.40p 30.40p 30.40p 0
14/06/2024 30.40p 30.40p 30.40p 30.40p 0
13/06/2024 30.40p 30.40p 29.40p 30.40p 5000
12/06/2024 30.40p 30.40p 29.40p 30.40p 4360
11/06/2024 30.40p 30.40p 30.40p 30.40p 0
10/06/2024 30.40p 30.40p 30.40p 30.40p 0
07/06/2024 30.40p 30.40p 30.40p 30.40p 0
06/06/2024 30.40p 30.40p 30.40p 30.40p 0
05/06/2024 30.40p 30.40p 29.40p 30.40p 18003
04/06/2024 30.40p 30.40p 30.40p 30.40p 0
03/06/2024 30.40p 30.40p 30.40p 30.40p 0
31/05/2024 30.40p 30.40p 30.40p 30.40p 0
30/05/2024 30.40p 30.40p 29.40p 30.40p 7911
29/05/2024 30.40p 30.40p 29.40p 30.40p 11769
28/05/2024 30.40p 30.40p 30.40p 30.40p 0
24/05/2024 30.40p 30.40p 29.40p 30.40p 290
23/05/2024 30.40p 30.40p 30.40p 30.40p 0
22/05/2024 30.40p 30.40p 30.40p 30.40p 0
21/05/2024 30.40p 30.40p 30.40p 30.40p 0
20/05/2024 30.40p 30.40p 30.40p 30.40p 0
17/05/2024 30.40p 30.40p 29.40p 30.40p 3607
16/05/2024 30.40p 30.40p 30.40p 30.40p 0
15/05/2024 30.40p 30.40p 30.40p 30.40p 0
14/05/2024 30.40p 30.40p 29.40p 30.40p 6000
13/05/2024 30.40p 30.40p 30.40p 30.40p 0
10/05/2024 30.40p 30.40p 29.40p 30.40p 12175
09/05/2024 30.40p 30.40p 29.90p 30.40p 1644894
08/05/2024 30.40p 31.40p 29.40p 30.40p 11063
07/05/2024 30.40p 30.40p 29.40p 30.40p 16708
03/05/2024 30.40p 30.40p 30.40p 30.40p 0
02/05/2024 30.40p 30.40p 29.40p 30.40p 21594
01/05/2024 30.40p 30.40p 30.40p 30.40p 0
30/04/2024 30.40p 30.40p 30.40p 30.40p 0
29/04/2024 30.40p 30.40p 29.40p 30.40p 2581
26/04/2024 30.40p 30.40p 30.40p 30.40p 0
25/04/2024 30.40p 30.40p 30.40p 30.40p 0
24/04/2024 30.40p 30.40p 30.40p 30.40p 0
23/04/2024 30.40p 30.40p 30.40p 30.40p 0
22/04/2024 30.40p 30.40p 30.40p 30.40p 0
19/04/2024 30.40p 30.40p 30.40p 30.40p 0
18/04/2024 30.40p 30.40p 29.40p 30.40p 1462
17/04/2024 30.40p 30.40p 30.40p 30.40p 0
16/04/2024 30.40p 30.40p 29.40p 30.40p 2581
15/04/2024 30.40p 30.40p 30.40p 30.40p 0
12/04/2024 30.40p 30.40p 29.40p 30.40p 10522
11/04/2024 30.40p 30.40p 30.40p 30.40p 0
10/04/2024 30.40p 30.40p 30.40p 30.40p 0
09/04/2024 30.40p 30.40p 29.40p 30.40p 82166
08/04/2024 30.40p 30.40p 29.90p 30.40p 6000
05/04/2024 30.40p 30.40p 30.40p 30.40p 0
04/04/2024 30.40p 30.40p 29.40p 30.40p 15691
03/04/2024 30.40p 30.40p 30.40p 30.40p 0
02/04/2024 30.40p 30.40p 29.40p 30.40p 9048
28/03/2024 30.40p 30.40p 30.40p 30.40p 0
27/03/2024 30.40p 30.40p 30.40p 30.40p 0
26/03/2024 30.40p 30.40p 29.40p 30.40p 3000
25/03/2024 30.40p 30.40p 29.40p 30.40p 1801
22/03/2024 30.40p 30.40p 30.40p 30.40p 0
21/03/2024 30.40p 30.40p 30.40p 30.40p 0
20/03/2024 31.60p 31.60p 31.60p 31.60p 1515
19/03/2024 31.60p 31.60p 31.60p 31.60p 0
18/03/2024 31.60p 31.60p 30.60p 31.60p 11071
15/03/2024 31.60p 31.60p 31.60p 31.60p 0
14/03/2024 31.60p 31.60p 31.60p 31.60p 0
13/03/2024 31.60p 31.60p 31.60p 31.60p 0
12/03/2024 31.60p 31.60p 31.60p 31.60p 0
11/03/2024 31.60p 31.60p 30.60p 31.60p 1623
08/03/2024 31.60p 31.60p 31.60p 31.60p 0
07/03/2024 31.60p 31.60p 31.60p 31.60p 0
06/03/2024 31.60p 31.60p 31.60p 31.60p 0
05/03/2024 31.60p 31.60p 30.60p 31.60p 2157
04/03/2024 31.60p 31.60p 31.60p 31.60p 0
01/03/2024 31.60p 31.60p 31.60p 31.60p 0
29/02/2024 31.60p 31.60p 31.60p 31.60p 0
28/02/2024 31.60p 31.60p 31.60p 31.60p 0
27/02/2024 31.60p 31.60p 31.60p 31.60p 0
26/02/2024 31.60p 31.60p 30.60p 31.60p 1113
23/02/2024 31.60p 31.60p 30.60p 31.60p 1000
22/02/2024 31.60p 31.60p 30.60p 31.60p 2000
21/02/2024 31.60p 31.60p 31.60p 31.60p 0
20/02/2024 31.60p 31.60p 31.60p 31.60p 0
19/02/2024 31.60p 31.60p 30.60p 31.60p 1000
16/02/2024 31.60p 32.60p 30.60p 32.60p 1130
15/02/2024 31.60p 31.60p 30.60p 31.60p 1620667
14/02/2024 31.60p 31.60p 30.60p 31.60p 1000
13/02/2024 31.60p 31.60p 30.60p 31.60p 1000
12/02/2024 31.60p 31.60p 30.60p 31.60p 12901
09/02/2024 31.60p 31.60p 30.60p 31.60p 1000
08/02/2024 31.60p 31.60p 30.60p 31.60p 1000
07/02/2024 31.60p 31.60p 30.60p 31.60p 1000
06/02/2024 31.60p 31.60p 30.60p 31.60p 1000
05/02/2024 31.60p 31.60p 30.60p 31.60p 1000
02/02/2024 31.60p 31.60p 30.60p 31.60p 1000
01/02/2024 31.60p 31.60p 30.60p 31.60p 1000
31/01/2024 31.60p 31.60p 30.60p 31.60p 1000
30/01/2024 31.60p 31.60p 30.60p 31.60p 1000
29/01/2024 31.60p 31.60p 30.60p 31.60p 1000
26/01/2024 31.60p 31.60p 30.60p 31.60p 1500
25/01/2024 31.60p 31.60p 30.60p 31.60p 1000
24/01/2024 31.60p 31.60p 30.60p 31.60p 1000
23/01/2024 31.60p 31.60p 30.60p 31.60p 2000
22/01/2024 31.60p 31.60p 31.60p 31.60p 0
19/01/2024 31.60p 31.60p 30.60p 31.60p 1000
18/01/2024 31.60p 31.60p 30.60p 31.60p 9000
17/01/2024 31.60p 31.60p 30.60p 31.60p 89664
16/01/2024 31.60p 31.60p 31.60p 31.60p 0
15/01/2024 31.60p 31.60p 31.60p 31.60p 0
12/01/2024 31.60p 31.60p 31.60p 31.60p 0
11/01/2024 31.60p 31.60p 31.60p 31.60p 0
10/01/2024 31.60p 31.60p 30.60p 31.60p 1000
09/01/2024 31.60p 31.60p 30.60p 31.60p 1000
08/01/2024 31.60p 31.60p 30.60p 31.60p 1000
05/01/2024 31.60p 31.60p 30.60p 31.60p 1000
04/01/2024 31.60p 31.60p 30.60p 31.60p 1000
03/01/2024 31.60p 31.60p 30.60p 31.60p 1000
02/01/2024 31.60p 31.60p 30.60p 31.60p 5636
29/12/2023 31.60p 31.60p 31.60p 31.60p 0
28/12/2023 31.60p 31.60p 30.60p 31.60p 9487
27/12/2023 31.60p 31.60p 30.60p 31.60p 1000
22/12/2023 31.60p 31.60p 31.60p 31.60p 0
21/12/2023 31.60p 31.60p 30.60p 31.60p 1000
20/12/2023 31.60p 31.60p 30.60p 31.60p 10000
19/12/2023 31.60p 31.60p 30.60p 31.60p 1000
18/12/2023 31.60p 31.60p 30.60p 31.60p 1000
15/12/2023 31.60p 31.60p 30.60p 31.60p 1000
14/12/2023 31.60p 31.60p 30.60p 31.60p 6851
13/12/2023 31.60p 31.60p 30.60p 31.60p 2076
12/12/2023 31.60p 31.60p 30.60p 31.60p 1000
11/12/2023 31.60p 31.60p 30.60p 31.60p 1000
08/12/2023 31.60p 31.60p 30.60p 31.60p 1000
07/12/2023 31.60p 31.60p 30.60p 31.60p 2848
06/12/2023 31.60p 31.60p 30.60p 31.60p 4687
05/12/2023 31.60p 31.60p 30.60p 31.60p 1000
04/12/2023 31.60p 31.60p 30.60p 31.60p 1000
01/12/2023 31.60p 31.60p 30.60p 31.60p 1000
30/11/2023 31.60p 31.60p 30.60p 31.60p 1000
29/11/2023 31.60p 31.60p 30.60p 31.60p 1000
28/11/2023 31.60p 31.60p 30.60p 31.60p 1000
27/11/2023 31.60p 31.60p 30.60p 31.60p 1000
24/11/2023 31.60p 31.60p 30.60p 31.60p 1000
23/11/2023 31.60p 31.60p 30.60p 31.60p 1000
22/11/2023 31.60p 31.60p 30.60p 31.60p 1000
21/11/2023 31.60p 31.60p 30.60p 31.60p 1000
20/11/2023 31.60p 31.60p 30.60p 31.60p 1000
17/11/2023 31.60p 31.60p 30.60p 31.60p 1000
16/11/2023 31.60p 31.60p 30.60p 31.60p 1000
15/11/2023 31.60p 31.60p 30.60p 31.60p 1000
14/11/2023 31.60p 31.60p 30.60p 31.60p 1000
13/11/2023 31.60p 31.60p 30.60p 31.60p 6293
10/11/2023 31.60p 31.60p 30.60p 31.60p 4686
09/11/2023 31.60p 31.60p 30.60p 31.60p 1000
08/11/2023 31.60p 31.60p 31.60p 31.60p 0
07/11/2023 31.60p 31.60p 30.60p 31.60p 1000
06/11/2023 31.60p 31.60p 30.60p 31.60p 2624
03/11/2023 31.60p 31.60p 31.60p 31.60p 0
02/11/2023 31.60p 31.60p 30.60p 31.60p 1000
01/11/2023 31.60p 31.60p 30.60p 31.60p 1000
31/10/2023 31.60p 31.60p 30.60p 31.60p 2000
30/10/2023 31.60p 31.60p 31.60p 31.60p 0
27/10/2023 31.60p 31.60p 30.60p 31.60p 5538
26/10/2023 31.60p 31.60p 30.60p 31.60p 1000
25/10/2023 31.60p 31.60p 30.60p 31.60p 7000
24/10/2023 31.60p 31.60p 31.60p 31.60p 0
23/10/2023 31.60p 31.60p 30.60p 31.60p 1000
20/10/2023 31.60p 31.60p 31.50p 31.60p 278241
19/10/2023 31.60p 31.60p 30.60p 31.60p 1000
18/10/2023 31.60p 31.60p 30.60p 31.60p 7265
17/10/2023 31.60p 31.60p 30.60p 31.60p 1000
16/10/2023 31.60p 31.60p 31.60p 31.60p 0
13/10/2023 31.60p 31.60p 31.60p 31.60p 0
12/10/2023 31.60p 31.60p 31.60p 31.60p 0
11/10/2023 31.60p 31.60p 31.60p 31.60p 0
10/10/2023 31.60p 31.60p 30.60p 31.60p 2581
09/10/2023 31.60p 31.60p 30.60p 31.60p 3000
06/10/2023 31.60p 31.60p 31.60p 31.60p 0
05/10/2023 31.60p 31.60p 30.60p 31.60p 1000
04/10/2023 31.60p 31.60p 31.60p 31.60p 0
03/10/2023 31.60p 31.60p 30.60p 31.60p 2581
02/10/2023 31.60p 31.60p 31.60p 31.60p 0
29/09/2023 31.60p 31.60p 30.60p 31.60p 18006
28/09/2023 31.60p 31.60p 31.60p 31.60p 0

*Close Price adjusted for both dividends and splits