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
14/05/2021 36.00p 36.00p 35.00p 36.00p 10000
13/05/2021 36.00p 36.00p 36.00p 36.00p 0
12/05/2021 36.00p 36.00p 35.00p 36.00p 27000
11/05/2021 36.00p 36.00p 35.00p 36.00p 3111
10/05/2021 36.00p 37.00p 35.00p 36.00p 4073
07/05/2021 36.00p 36.00p 35.00p 36.00p 263572
06/05/2021 36.00p 36.00p 36.00p 36.00p 0
05/05/2021 36.00p 36.00p 35.00p 36.00p 435393
04/05/2021 36.00p 36.00p 36.00p 36.00p 0
03/05/2021 36.00p 36.00p 36.00p 36.00p 0
30/04/2021 36.00p 36.00p 36.00p 36.00p 0
29/04/2021 33.00p 36.00p 32.00p 36.00p 29882
28/04/2021 33.00p 33.00p 33.00p 33.00p 0
27/04/2021 33.00p 33.00p 33.00p 33.00p 0
26/04/2021 33.00p 33.00p 33.00p 33.00p 0
23/04/2021 33.00p 33.00p 33.00p 33.00p 0
22/04/2021 33.00p 33.00p 32.00p 33.00p 6011
21/04/2021 33.00p 33.00p 33.00p 33.00p 0
20/04/2021 33.00p 33.00p 32.00p 33.00p 10000
19/04/2021 33.00p 33.00p 33.00p 33.00p 0
16/04/2021 33.00p 33.00p 33.00p 33.00p 0
15/04/2021 33.00p 33.00p 33.00p 33.00p 0
14/04/2021 33.00p 33.00p 33.00p 33.00p 0
13/04/2021 33.00p 33.00p 33.00p 33.00p 3000
12/04/2021 33.00p 33.00p 33.00p 33.00p 0
09/04/2021 33.00p 33.00p 32.00p 33.00p 900
08/04/2021 34.00p 34.00p 34.00p 34.00p 0
07/04/2021 34.00p 34.00p 33.00p 34.00p 1800
06/04/2021 34.00p 35.00p 34.00p 34.00p 800
05/04/2021 34.00p 34.00p 34.00p 34.00p 0
02/04/2021 34.00p 34.00p 34.00p 34.00p 0
01/04/2021 34.00p 34.00p 34.00p 34.00p 0
31/03/2021 34.00p 34.00p 33.00p 34.00p 2435
30/03/2021 34.00p 34.00p 33.00p 34.00p 4000
29/03/2021 34.00p 34.00p 33.00p 34.00p 11581
26/03/2021 34.00p 34.00p 33.00p 34.00p 8442
25/03/2021 34.00p 34.00p 34.00p 34.00p 0
24/03/2021 34.00p 34.00p 33.00p 34.00p 3808
23/03/2021 34.00p 34.00p 34.00p 34.00p 0
22/03/2021 34.00p 34.00p 33.00p 34.00p 4000
19/03/2021 34.00p 34.00p 33.00p 34.00p 5265
18/03/2021 34.00p 34.00p 34.00p 34.00p 0
17/03/2021 34.00p 34.00p 33.00p 34.00p 4000
16/03/2021 34.00p 34.00p 33.00p 34.00p 8925
15/03/2021 34.00p 34.00p 34.00p 34.00p 0
12/03/2021 34.00p 34.00p 34.00p 34.00p 0
11/03/2021 34.00p 34.00p 34.00p 34.00p 0
10/03/2021 34.00p 34.00p 34.00p 34.00p 0
09/03/2021 34.00p 34.00p 33.00p 34.00p 6265
08/03/2021 34.00p 35.00p 34.00p 34.00p 1418
05/03/2021 34.00p 34.00p 34.00p 34.00p 0
04/03/2021 34.00p 34.00p 34.00p 34.00p 0
03/03/2021 34.00p 34.00p 34.00p 34.00p 0
02/03/2021 34.00p 35.00p 33.00p 34.00p 9658
01/03/2021 34.00p 34.00p 34.00p 34.00p 0
26/02/2021 34.00p 34.00p 34.00p 34.00p 0
25/02/2021 33.00p 34.00p 33.00p 34.00p 0
24/02/2021 33.00p 33.00p 33.00p 33.00p 154788
23/02/2021 33.00p 33.00p 33.00p 33.00p 0
22/02/2021 33.00p 33.00p 33.00p 33.00p 0
19/02/2021 33.00p 33.00p 33.00p 33.00p 0
18/02/2021 33.00p 33.00p 33.00p 33.00p 0
17/02/2021 33.00p 33.00p 33.00p 33.00p 0
16/02/2021 33.00p 33.00p 33.00p 33.00p 0
15/02/2021 33.00p 33.00p 33.00p 33.00p 0
12/02/2021 33.00p 33.00p 33.00p 33.00p 0
11/02/2021 33.00p 33.00p 33.00p 33.00p 0
10/02/2021 33.00p 33.00p 33.00p 33.00p 0
09/02/2021 33.00p 33.00p 33.00p 33.00p 0
08/02/2021 33.00p 33.00p 33.00p 33.00p 0
05/02/2021 33.00p 33.00p 33.00p 33.00p 0
04/02/2021 33.00p 33.00p 33.00p 33.00p 0
03/02/2021 33.00p 33.00p 33.00p 33.00p 0
02/02/2021 33.00p 33.00p 33.00p 33.00p 0
01/02/2021 33.00p 33.00p 33.00p 33.00p 0
29/01/2021 33.00p 33.00p 33.00p 33.00p 0
28/01/2021 33.00p 33.00p 32.00p 33.00p 5068
27/01/2021 33.00p 33.00p 33.00p 33.00p 0
26/01/2021 33.00p 33.00p 33.00p 33.00p 0
25/01/2021 33.00p 33.00p 32.00p 33.00p 2074
22/01/2021 33.00p 33.00p 33.00p 33.00p 0
21/01/2021 33.00p 33.00p 33.00p 33.00p 0
20/01/2021 33.00p 33.00p 33.00p 33.00p 0
19/01/2021 33.00p 33.00p 33.00p 33.00p 0
18/01/2021 33.00p 33.00p 33.00p 33.00p 0
15/01/2021 33.00p 33.00p 33.00p 33.00p 0
14/01/2021 33.00p 33.00p 33.00p 33.00p 0
13/01/2021 33.00p 33.00p 32.00p 33.00p 9310
12/01/2021 33.00p 34.00p 33.00p 33.00p 441
11/01/2021 33.00p 33.00p 33.00p 33.00p 0
08/01/2021 33.00p 33.00p 33.00p 33.00p 0
07/01/2021 33.00p 33.00p 33.00p 33.00p 0
06/01/2021 33.00p 33.00p 33.00p 33.00p 0
05/01/2021 33.00p 33.00p 33.00p 33.00p 0
04/01/2021 33.00p 33.00p 32.00p 33.00p 15336
31/12/2020 33.00p 33.00p 33.00p 33.00p 0
30/12/2020 33.00p 33.00p 33.00p 33.00p 20408
24/12/2020 33.00p 33.00p 32.00p 33.00p 10000
23/12/2020 33.00p 33.00p 33.00p 33.00p 0
22/12/2020 33.00p 33.00p 32.00p 33.00p 10000
21/12/2020 33.00p 33.00p 32.00p 33.00p 20000
18/12/2020 33.00p 33.00p 32.00p 33.00p 9000
17/12/2020 33.00p 33.00p 33.00p 33.00p 0
16/12/2020 33.00p 33.00p 33.00p 33.00p 0
15/12/2020 33.00p 33.00p 32.00p 33.00p 2958
14/12/2020 33.00p 33.00p 33.00p 33.00p 0
11/12/2020 33.00p 33.00p 33.00p 33.00p 0
10/12/2020 33.00p 33.00p 33.00p 33.00p 0
09/12/2020 33.00p 33.00p 33.00p 33.00p 0
08/12/2020 33.00p 34.00p 33.00p 33.00p 8693
07/12/2020 33.00p 33.00p 32.00p 33.00p 14154
04/12/2020 33.00p 33.00p 33.00p 33.00p 0
03/12/2020 33.00p 33.00p 33.00p 33.00p 0
02/12/2020 33.00p 33.00p 33.00p 33.00p 0
01/12/2020 32.00p 33.00p 31.60p 33.00p 0
30/11/2020 31.60p 32.60p 31.60p 31.60p 200141
27/11/2020 31.60p 31.60p 31.60p 31.60p 0
26/11/2020 31.60p 31.60p 31.60p 31.60p 0
25/11/2020 31.60p 31.60p 31.60p 31.60p 0
24/11/2020 30.60p 31.60p 30.60p 31.60p 0
23/11/2020 30.60p 31.60p 30.60p 30.60p 105183
20/11/2020 30.60p 30.60p 30.60p 30.60p 0
19/11/2020 30.60p 30.60p 30.60p 30.60p 0
18/11/2020 30.60p 30.60p 30.60p 30.60p 0
17/11/2020 29.60p 30.60p 28.60p 30.60p 7000
16/11/2020 29.60p 30.60p 29.60p 29.60p 73093
13/11/2020 29.60p 29.60p 29.60p 29.60p 0
12/11/2020 29.60p 29.60p 29.60p 29.60p 0
10/11/2020 29.60p 29.60p 29.60p 29.60p 0
09/11/2020 29.60p 29.60p 29.60p 29.60p 0
06/11/2020 29.60p 29.60p 29.60p 29.60p 0
05/11/2020 29.60p 29.60p 29.60p 29.60p 0
04/11/2020 29.60p 29.60p 29.60p 29.60p 0
03/11/2020 29.60p 29.60p 29.60p 29.60p 0
02/11/2020 29.60p 29.60p 29.60p 29.60p 0
30/10/2020 29.60p 29.60p 28.60p 29.60p 1955
29/10/2020 29.60p 29.60p 29.60p 29.60p 0
28/10/2020 29.60p 29.60p 29.60p 29.60p 0
27/10/2020 29.60p 29.60p 29.60p 29.60p 0
26/10/2020 29.60p 29.60p 28.60p 29.60p 13346
23/10/2020 29.60p 29.60p 29.60p 29.60p 0
22/10/2020 29.60p 29.60p 29.60p 29.60p 0
21/10/2020 29.60p 29.60p 29.60p 29.60p 0
20/10/2020 29.60p 29.60p 28.60p 29.60p 1848
19/10/2020 29.60p 29.60p 29.60p 29.60p 0
16/10/2020 29.60p 29.60p 29.60p 29.60p 0
15/10/2020 29.60p 29.60p 29.60p 29.60p 0
14/10/2020 29.60p 29.60p 29.60p 29.60p 0
13/10/2020 29.60p 29.60p 29.60p 29.60p 0
12/10/2020 29.60p 29.60p 29.60p 29.60p 0
09/10/2020 29.60p 29.60p 29.60p 29.60p 0
08/10/2020 29.60p 29.60p 28.60p 29.60p 13319
07/10/2020 29.60p 29.60p 29.60p 29.60p 0
06/10/2020 29.60p 29.60p 28.60p 29.60p 20000
05/10/2020 29.60p 29.60p 29.60p 29.60p 0
02/10/2020 29.60p 29.60p 29.60p 29.60p 0
01/10/2020 29.60p 29.60p 29.60p 29.60p 0
30/09/2020 29.60p 29.60p 29.60p 29.60p 0
29/09/2020 29.60p 29.60p 29.60p 29.60p 0
28/09/2020 29.60p 29.60p 28.60p 29.60p 2512
25/09/2020 29.60p 29.60p 29.60p 29.60p 0
24/09/2020 29.60p 29.60p 29.60p 29.60p 0
23/09/2020 29.60p 29.60p 29.60p 29.60p 0
22/09/2020 29.60p 29.60p 28.60p 29.60p 6855
21/09/2020 29.60p 29.60p 28.60p 29.60p 10000
18/09/2020 29.60p 29.60p 29.60p 29.60p 0
17/09/2020 29.60p 29.60p 29.60p 29.60p 0
16/09/2020 29.60p 29.60p 29.60p 29.60p 0
15/09/2020 29.60p 29.60p 29.60p 29.60p 0
14/09/2020 29.60p 29.60p 29.60p 29.60p 0
11/09/2020 29.60p 29.60p 29.60p 29.60p 0
10/09/2020 29.60p 29.60p 29.60p 29.60p 0
09/09/2020 29.60p 29.60p 29.60p 29.60p 0
08/09/2020 29.60p 29.60p 29.60p 29.60p 0
07/09/2020 29.60p 29.60p 29.60p 29.60p 0
04/09/2020 29.60p 29.60p 29.60p 29.60p 0
03/09/2020 29.60p 29.60p 29.60p 29.60p 0
02/09/2020 29.60p 29.60p 29.60p 29.60p 0
01/09/2020 29.60p 30.60p 29.60p 29.60p 220
28/08/2020 29.60p 29.60p 28.60p 29.60p 1399
27/08/2020 29.60p 29.60p 29.60p 29.60p 0
26/08/2020 29.60p 29.60p 29.60p 29.60p 25063
25/08/2020 29.60p 29.60p 29.60p 29.60p 0
24/08/2020 29.60p 29.60p 29.60p 29.60p 0
21/08/2020 29.60p 29.60p 29.60p 29.60p 0
20/08/2020 29.60p 29.60p 29.60p 29.60p 0
19/08/2020 29.60p 29.60p 28.60p 29.60p 12989
18/08/2020 29.60p 29.60p 29.60p 29.60p 0
17/08/2020 29.60p 29.60p 28.60p 29.60p 4465
14/08/2020 29.60p 29.60p 29.60p 29.60p 0
13/08/2020 29.60p 29.60p 29.60p 29.60p 0
12/08/2020 29.60p 29.60p 29.60p 29.60p 0
11/08/2020 29.60p 29.60p 29.60p 29.60p 0
10/08/2020 29.60p 29.60p 29.60p 29.60p 0
07/08/2020 29.60p 29.60p 28.60p 29.60p 2512
06/08/2020 29.60p 29.60p 28.60p 29.60p 8353
05/08/2020 29.60p 29.60p 29.60p 29.60p 0
04/08/2020 29.60p 29.60p 29.60p 29.60p 0
03/08/2020 29.60p 29.60p 29.60p 29.60p 0
31/07/2020 29.60p 29.60p 29.60p 29.60p 0

*Close Price adjusted for both dividends and splits