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
21/02/2022 37.00p 37.00p 36.00p 37.00p 7395
18/02/2022 37.00p 37.00p 37.00p 37.00p 0
17/02/2022 37.00p 37.00p 37.00p 37.00p 0
16/02/2022 36.00p 37.00p 36.00p 37.00p 331189
15/02/2022 36.00p 36.00p 36.00p 36.00p 0
14/02/2022 36.00p 36.00p 36.00p 36.00p 0
11/02/2022 36.00p 36.00p 36.00p 36.00p 0
10/02/2022 36.00p 36.00p 36.00p 36.00p 0
09/02/2022 36.00p 37.00p 36.00p 36.00p 128627
08/02/2022 36.00p 36.00p 36.00p 36.00p 0
07/02/2022 36.00p 36.00p 36.00p 36.00p 0
04/02/2022 36.00p 36.00p 36.00p 36.00p 0
03/02/2022 36.00p 36.00p 36.00p 36.00p 0
02/02/2022 36.00p 36.00p 36.00p 36.00p 0
01/02/2022 36.00p 36.00p 36.00p 36.00p 0
31/01/2022 36.00p 36.00p 36.00p 36.00p 0
28/01/2022 36.00p 36.00p 36.00p 36.00p 0
27/01/2022 36.00p 36.00p 36.00p 36.00p 0
26/01/2022 36.00p 36.00p 36.00p 36.00p 0
25/01/2022 36.00p 36.00p 36.00p 36.00p 0
24/01/2022 36.00p 36.00p 36.00p 36.00p 0
21/01/2022 36.00p 36.00p 36.00p 36.00p 0
20/01/2022 36.00p 36.00p 36.00p 36.00p 0
19/01/2022 36.00p 36.00p 36.00p 36.00p 0
18/01/2022 36.00p 36.00p 36.00p 36.00p 0
17/01/2022 36.00p 36.00p 36.00p 36.00p 0
14/01/2022 36.00p 36.00p 35.00p 36.00p 858
13/01/2022 36.00p 36.00p 36.00p 36.00p 0
12/01/2022 36.00p 36.00p 36.00p 36.00p 0
10/01/2022 36.00p 37.00p 36.00p 36.00p 8118
07/01/2022 36.00p 36.00p 36.00p 36.00p 0
06/01/2022 36.00p 36.00p 36.00p 36.00p 0
05/01/2022 36.00p 36.00p 35.00p 36.00p 180
04/01/2022 36.00p 36.00p 36.00p 36.00p 0
03/01/2022 36.00p 36.00p 36.00p 36.00p 0
31/12/2021 36.00p 36.00p 36.00p 36.00p 0
30/12/2021 36.00p 36.00p 36.00p 36.00p 0
29/12/2021 36.00p 37.00p 35.00p 36.00p 14000
28/12/2021 36.00p 36.00p 36.00p 36.00p 0
27/12/2021 36.00p 36.00p 36.00p 36.00p 0
24/12/2021 36.00p 36.00p 36.00p 36.00p 0
23/12/2021 36.00p 36.00p 36.00p 36.00p 0
22/12/2021 36.00p 36.00p 36.00p 36.00p 0
21/12/2021 36.00p 36.00p 35.00p 36.00p 90000
20/12/2021 36.00p 36.00p 36.00p 36.00p 0
17/12/2021 36.00p 36.00p 36.00p 36.00p 0
16/12/2021 36.00p 36.00p 36.00p 36.00p 0
15/12/2021 36.00p 36.00p 36.00p 36.00p 0
14/12/2021 36.00p 36.00p 35.00p 36.00p 1830
13/12/2021 36.00p 36.00p 36.00p 36.00p 0
10/12/2021 36.00p 36.00p 36.00p 36.00p 0
09/12/2021 36.00p 36.00p 36.00p 36.00p 0
08/12/2021 36.00p 36.00p 36.00p 36.00p 0
07/12/2021 36.00p 36.00p 35.00p 36.00p 2721
06/12/2021 36.00p 37.00p 36.00p 36.00p 935
03/12/2021 36.00p 36.00p 35.00p 36.00p 885
02/12/2021 36.00p 36.00p 36.00p 36.00p 0
01/12/2021 36.00p 36.00p 36.00p 36.00p 0
30/11/2021 36.00p 36.00p 35.00p 36.00p 27387
29/11/2021 36.00p 36.00p 36.00p 36.00p 0
26/11/2021 36.00p 36.00p 35.00p 36.00p 2990
25/11/2021 36.00p 36.00p 36.00p 36.00p 0
24/11/2021 36.00p 36.00p 35.00p 36.00p 8908
23/11/2021 36.00p 36.00p 35.00p 36.00p 28588
22/11/2021 36.00p 36.00p 36.00p 36.00p 0
19/11/2021 36.00p 36.00p 35.00p 36.00p 5000
18/11/2021 36.00p 36.00p 36.00p 36.00p 0
17/11/2021 36.00p 36.00p 36.00p 36.00p 0
16/11/2021 36.00p 36.00p 35.00p 36.00p 27871
15/11/2021 36.00p 36.50p 35.00p 36.00p 17717
12/11/2021 36.00p 36.00p 36.00p 36.00p 0
11/11/2021 36.00p 36.00p 36.00p 36.00p 0
10/11/2021 36.00p 36.00p 35.00p 36.00p 25126
09/11/2021 36.00p 36.00p 36.00p 36.00p 0
08/11/2021 36.00p 36.00p 35.05p 36.00p 609
05/11/2021 36.00p 36.00p 36.00p 36.00p 0
04/11/2021 36.00p 36.00p 36.00p 36.00p 0
03/11/2021 36.00p 36.00p 36.00p 36.00p 0
02/11/2021 36.00p 36.00p 35.05p 36.00p 3000
01/11/2021 36.00p 36.00p 35.00p 36.00p 800
29/10/2021 36.00p 36.00p 36.00p 36.00p 0
28/10/2021 36.00p 36.40p 36.00p 36.00p 0
27/10/2021 36.40p 37.40p 36.40p 36.40p 13563
26/10/2021 36.40p 36.40p 36.40p 36.40p 0
25/10/2021 36.40p 36.40p 35.40p 36.40p 32066
22/10/2021 36.40p 36.40p 36.40p 36.40p 3697
21/10/2021 36.40p 36.40p 35.40p 36.40p 3697
20/10/2021 36.40p 36.40p 35.40p 36.40p 3323
19/10/2021 36.40p 36.40p 35.40p 36.40p 5000
18/10/2021 36.40p 36.40p 36.40p 36.40p 0
15/10/2021 36.40p 36.40p 36.40p 36.40p 0
14/10/2021 36.40p 36.40p 36.40p 36.40p 0
13/10/2021 36.40p 36.40p 36.40p 36.40p 0
12/10/2021 36.40p 36.40p 35.40p 36.40p 9489
11/10/2021 36.40p 36.50p 36.40p 36.40p 11820
08/10/2021 36.40p 37.40p 36.40p 36.40p 493868
07/10/2021 36.40p 36.40p 36.40p 36.40p 0
06/10/2021 35.40p 36.40p 35.40p 36.40p 0
05/10/2021 35.40p 35.40p 35.40p 35.40p 0
04/10/2021 35.40p 35.40p 35.40p 35.40p 0
01/10/2021 35.40p 35.40p 35.40p 35.40p 0
30/09/2021 35.40p 35.40p 35.40p 35.40p 0
29/09/2021 35.40p 35.40p 35.40p 35.40p 0
28/09/2021 35.40p 35.40p 34.40p 35.40p 2986
27/09/2021 35.40p 35.40p 35.40p 35.40p 0
24/09/2021 35.40p 35.40p 34.40p 35.40p 1116
23/09/2021 35.40p 35.40p 35.40p 35.40p 0
22/09/2021 35.40p 35.40p 35.40p 35.40p 0
21/09/2021 35.40p 35.40p 35.40p 35.40p 0
20/09/2021 35.40p 35.40p 35.40p 35.40p 0
17/09/2021 35.40p 35.40p 35.40p 35.40p 0
16/09/2021 35.40p 35.40p 34.40p 35.40p 1821
15/09/2021 35.40p 36.40p 35.40p 35.40p 1148
14/09/2021 35.40p 35.40p 35.40p 35.40p 0
13/09/2021 35.40p 35.40p 35.40p 35.40p 0
10/09/2021 35.40p 35.40p 35.40p 35.40p 0
09/09/2021 35.40p 35.40p 35.40p 35.40p 0
08/09/2021 35.40p 36.40p 35.40p 35.40p 5445
07/09/2021 35.40p 35.40p 35.40p 35.40p 0
06/09/2021 35.40p 35.40p 35.40p 35.40p 0
03/09/2021 35.40p 35.40p 35.40p 35.40p 0
02/09/2021 35.40p 35.40p 35.40p 35.40p 0
01/09/2021 35.40p 35.40p 35.40p 35.40p 0
31/08/2021 35.40p 35.40p 35.40p 35.40p 0
30/08/2021 35.40p 35.40p 35.40p 35.40p 0
27/08/2021 35.40p 35.40p 35.40p 35.40p 0
26/08/2021 35.40p 35.40p 35.40p 35.40p 0
25/08/2021 35.40p 35.40p 35.40p 35.40p 0
24/08/2021 35.40p 35.40p 35.40p 35.40p 0
23/08/2021 35.40p 35.40p 35.40p 35.40p 0
20/08/2021 35.40p 35.40p 35.40p 35.40p 0
19/08/2021 35.40p 35.40p 35.40p 35.40p 0
18/08/2021 35.40p 35.40p 35.40p 35.40p 0
17/08/2021 35.40p 35.40p 35.40p 35.40p 0
16/08/2021 35.40p 35.40p 35.40p 35.40p 0
13/08/2021 35.40p 35.40p 35.40p 35.40p 0
12/08/2021 35.40p 36.00p 35.40p 35.40p 0
11/08/2021 36.00p 36.00p 36.00p 36.00p 2988
10/08/2021 36.00p 36.00p 36.00p 36.00p 0
09/08/2021 36.00p 37.00p 36.00p 36.00p 1344
06/08/2021 36.00p 36.00p 36.00p 36.00p 0
05/08/2021 36.00p 36.00p 36.00p 36.00p 0
04/08/2021 36.00p 36.00p 36.00p 36.00p 0
03/08/2021 36.00p 36.00p 36.00p 36.00p 0
02/08/2021 36.00p 36.00p 36.00p 36.00p 0
30/07/2021 36.00p 36.00p 36.00p 36.00p 0
29/07/2021 36.00p 36.00p 36.00p 36.00p 0
28/07/2021 36.00p 36.00p 36.00p 36.00p 0
27/07/2021 36.00p 36.00p 36.00p 36.00p 0
26/07/2021 36.00p 36.00p 36.00p 36.00p 0
23/07/2021 36.00p 36.00p 36.00p 36.00p 0
22/07/2021 36.00p 36.00p 36.00p 36.00p 0
21/07/2021 36.00p 36.00p 36.00p 36.00p 0
20/07/2021 36.00p 36.00p 36.00p 36.00p 0
19/07/2021 36.00p 37.00p 35.00p 36.00p 14113
16/07/2021 36.00p 36.00p 36.00p 36.00p 0
15/07/2021 36.00p 36.00p 35.00p 36.00p 100
14/07/2021 36.00p 36.00p 36.00p 36.00p 0
13/07/2021 36.00p 36.00p 36.00p 36.00p 0
12/07/2021 36.00p 36.00p 36.00p 36.00p 0
09/07/2021 36.00p 36.00p 36.00p 36.00p 0
08/07/2021 36.00p 36.00p 36.00p 36.00p 0
07/07/2021 36.00p 36.00p 36.00p 36.00p 0
06/07/2021 36.00p 36.00p 36.00p 36.00p 0
05/07/2021 36.00p 36.00p 36.00p 36.00p 0
02/07/2021 36.00p 36.00p 36.00p 36.00p 0
01/07/2021 36.00p 36.00p 36.00p 36.00p 0
30/06/2021 36.00p 36.00p 36.00p 36.00p 0
29/06/2021 36.00p 36.00p 36.00p 36.00p 0
28/06/2021 36.00p 36.00p 36.00p 36.00p 0
25/06/2021 36.00p 37.00p 36.00p 36.00p 5675
24/06/2021 36.00p 36.00p 36.00p 36.00p 0
23/06/2021 36.00p 36.00p 35.00p 36.00p 90
22/06/2021 36.00p 36.00p 35.00p 36.00p 190
21/06/2021 36.00p 36.00p 36.00p 36.00p 0
18/06/2021 36.00p 36.00p 36.00p 36.00p 0
17/06/2021 36.00p 36.00p 36.00p 36.00p 0
16/06/2021 36.00p 36.00p 36.00p 36.00p 0
15/06/2021 36.00p 36.00p 36.00p 36.00p 0
14/06/2021 36.00p 36.00p 36.00p 36.00p 0
11/06/2021 36.00p 36.00p 36.00p 36.00p 0
10/06/2021 36.00p 36.00p 36.00p 36.00p 0
09/06/2021 36.00p 36.00p 36.00p 36.00p 0
08/06/2021 36.00p 36.00p 36.00p 36.00p 0
07/06/2021 36.00p 36.00p 36.00p 36.00p 0
04/06/2021 36.00p 36.00p 36.00p 36.00p 0
03/06/2021 36.00p 36.00p 36.00p 36.00p 0
02/06/2021 36.00p 36.00p 36.00p 36.00p 0
01/06/2021 36.00p 36.00p 36.00p 36.00p 0
31/05/2021 36.00p 36.00p 36.00p 36.00p 0
28/05/2021 36.00p 36.00p 36.00p 36.00p 0
27/05/2021 36.00p 36.00p 36.00p 36.00p 0
26/05/2021 36.00p 36.00p 36.00p 36.00p 0
25/05/2021 36.00p 36.00p 36.00p 36.00p 0
24/05/2021 36.00p 36.00p 36.00p 36.00p 0
21/05/2021 36.00p 36.00p 36.00p 36.00p 0
20/05/2021 36.00p 36.00p 36.00p 36.00p 0
19/05/2021 36.00p 37.00p 36.00p 36.00p 1344
18/05/2021 36.00p 36.00p 36.00p 36.00p 0
17/05/2021 36.00p 36.00p 35.00p 36.00p 8057

*Close Price adjusted for both dividends and splits