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
29/07/2020 30.00p 30.00p 30.00p 30.00p 105807
28/07/2020 30.00p 30.00p 30.00p 30.00p 0
27/07/2020 30.00p 30.00p 30.00p 30.00p 0
24/07/2020 30.00p 30.00p 30.00p 30.00p 0
23/07/2020 30.00p 30.00p 30.00p 30.00p 0
22/07/2020 30.00p 30.00p 30.00p 30.00p 0
21/07/2020 30.00p 30.00p 30.00p 30.00p 0
20/07/2020 30.00p 30.00p 30.00p 30.00p 0
17/07/2020 30.00p 30.88p 30.00p 30.00p 70
16/07/2020 30.00p 30.00p 30.00p 30.00p 0
15/07/2020 30.00p 30.00p 30.00p 30.00p 0
14/07/2020 30.00p 30.00p 30.00p 30.00p 0
13/07/2020 30.00p 30.00p 30.00p 30.00p 0
10/07/2020 30.00p 30.00p 30.00p 30.00p 0
09/07/2020 30.00p 30.00p 30.00p 30.00p 0
08/07/2020 30.00p 30.00p 30.00p 30.00p 0
07/07/2020 30.00p 30.00p 30.00p 30.00p 0
06/07/2020 30.00p 30.00p 30.00p 30.00p 0
03/07/2020 30.00p 30.00p 30.00p 30.00p 0
02/07/2020 30.00p 30.00p 30.00p 30.00p 0
01/07/2020 30.00p 30.00p 30.00p 30.00p 0
30/06/2020 30.00p 30.00p 30.00p 30.00p 0
29/06/2020 30.00p 30.00p 30.00p 30.00p 0
26/06/2020 30.00p 30.00p 30.00p 30.00p 0
25/06/2020 30.00p 30.00p 30.00p 30.00p 0
24/06/2020 30.00p 30.00p 30.00p 30.00p 0
23/06/2020 30.00p 30.88p 30.00p 30.00p 6293
22/06/2020 30.00p 30.00p 30.00p 30.00p 0
19/06/2020 30.00p 30.00p 30.00p 30.00p 0
18/06/2020 30.00p 30.00p 30.00p 30.00p 0
17/06/2020 30.00p 30.00p 30.00p 30.00p 0
16/06/2020 30.00p 30.00p 30.00p 30.00p 0
15/06/2020 30.00p 30.00p 30.00p 30.00p 0
12/06/2020 30.00p 30.00p 30.00p 30.00p 0
11/06/2020 30.00p 30.00p 30.00p 30.00p 0
10/06/2020 30.00p 30.00p 30.00p 30.00p 0
09/06/2020 30.00p 30.00p 30.00p 30.00p 0
08/06/2020 30.00p 30.00p 30.00p 30.00p 0
05/06/2020 30.00p 30.00p 30.00p 30.00p 0
04/06/2020 30.00p 30.00p 30.00p 30.00p 0
03/06/2020 30.00p 30.00p 29.00p 30.00p 9886
02/06/2020 30.00p 30.00p 30.00p 30.00p 0
01/06/2020 30.00p 30.00p 30.00p 30.00p 0
01/06/2020 30.00p 30.00p 30.00p 30.00p 0
01/06/2020 30.00p 30.00p 30.00p 30.00p 0
01/06/2020 30.00p 30.00p 30.00p 30.00p 0
29/05/2020 30.00p 30.00p 30.00p 30.00p 0
28/05/2020 30.00p 30.00p 30.00p 30.00p 0
27/05/2020 30.00p 30.00p 30.00p 30.00p 0
26/05/2020 30.00p 30.00p 30.00p 30.00p 0
22/05/2020 30.00p 30.00p 30.00p 30.00p 0
21/05/2020 30.00p 30.00p 30.00p 30.00p 0
20/05/2020 30.00p 30.00p 30.00p 30.00p 0
19/05/2020 30.00p 30.00p 30.00p 30.00p 0
18/05/2020 30.00p 30.00p 30.00p 30.00p 0
15/05/2020 30.00p 30.00p 29.25p 30.00p 15000
14/05/2020 30.00p 30.00p 29.25p 30.00p 95270
13/05/2020 30.00p 30.00p 30.00p 30.00p 0
12/05/2020 30.00p 30.00p 30.00p 30.00p 0
11/05/2020 30.00p 30.00p 30.00p 30.00p 0
07/05/2020 30.00p 30.00p 30.00p 30.00p 0
06/05/2020 30.00p 30.00p 30.00p 30.00p 0
05/05/2020 30.00p 30.00p 30.00p 30.00p 0
01/05/2020 30.00p 30.00p 30.00p 30.00p 0
30/04/2020 30.00p 30.00p 30.00p 30.00p 0
29/04/2020 30.00p 30.00p 29.25p 30.00p 128860
28/04/2020 30.00p 30.00p 30.00p 30.00p 0
27/04/2020 30.00p 30.00p 30.00p 30.00p 0
24/04/2020 30.00p 30.00p 30.00p 30.00p 0
23/04/2020 30.00p 30.00p 30.00p 30.00p 0
22/04/2020 30.00p 30.00p 30.00p 30.00p 0
21/04/2020 30.00p 30.00p 30.00p 30.00p 0
20/04/2020 30.00p 30.00p 30.00p 30.00p 0
17/04/2020 30.00p 30.00p 30.00p 30.00p 0
16/04/2020 30.00p 30.00p 30.00p 30.00p 0
15/04/2020 30.00p 30.00p 30.00p 30.00p 0
14/04/2020 30.00p 30.00p 30.00p 30.00p 0
09/04/2020 30.00p 30.00p 30.00p 30.00p 0
08/04/2020 30.00p 30.00p 30.00p 30.00p 0
07/04/2020 30.00p 30.00p 30.00p 30.00p 0
06/04/2020 30.00p 30.00p 30.00p 30.00p 0
03/04/2020 30.00p 30.00p 30.00p 30.00p 0
02/04/2020 30.00p 30.00p 30.00p 30.00p 0
01/04/2020 30.00p 30.00p 30.00p 30.00p 0
31/03/2020 30.00p 30.00p 30.00p 30.00p 0
30/03/2020 30.00p 30.00p 30.00p 30.00p 0
27/03/2020 30.00p 30.00p 30.00p 30.00p 0
26/03/2020 32.60p 32.60p 32.00p 32.00p 0
25/03/2020 32.60p 32.60p 32.60p 32.60p 0
24/03/2020 32.60p 32.60p 32.60p 32.60p 0
23/03/2020 32.60p 32.60p 31.60p 32.60p 7000
20/03/2020 32.60p 32.60p 32.60p 32.60p 0
19/03/2020 32.60p 32.60p 32.60p 32.60p 0
18/03/2020 32.60p 32.60p 32.60p 32.60p 0
17/03/2020 32.60p 32.60p 31.60p 32.60p 10197
16/03/2020 32.60p 32.60p 32.60p 32.60p 0
13/03/2020 32.60p 32.60p 32.60p 32.60p 0
12/03/2020 32.60p 32.60p 31.60p 32.60p 2506
11/03/2020 32.60p 32.60p 31.60p 32.60p 17577
10/03/2020 32.60p 32.60p 32.60p 32.60p 0
09/03/2020 32.60p 32.60p 32.60p 32.60p 0
06/03/2020 32.60p 32.60p 31.60p 32.60p 7500
05/03/2020 32.60p 32.60p 31.60p 32.60p 5465
04/03/2020 32.60p 32.60p 32.60p 32.60p 0
03/03/2020 32.60p 32.60p 32.60p 32.60p 0
02/03/2020 32.60p 32.60p 31.60p 32.60p 4698
28/02/2020 32.60p 32.60p 32.60p 32.60p 0
27/02/2020 32.60p 32.60p 32.25p 32.60p 43202
26/02/2020 32.60p 32.60p 31.60p 32.60p 13962
25/02/2020 32.60p 32.60p 31.60p 32.60p 15233
24/02/2020 32.60p 32.60p 31.60p 32.60p 5000
21/02/2020 32.60p 32.60p 31.60p 32.60p 34
20/02/2020 32.60p 32.60p 32.60p 32.60p 0
19/02/2020 32.60p 32.60p 32.25p 32.60p 123890
18/02/2020 32.60p 32.60p 32.60p 32.60p 0
17/02/2020 32.60p 32.60p 32.60p 32.60p 0
14/02/2020 32.60p 32.60p 32.60p 32.60p 0
13/02/2020 32.60p 32.60p 32.60p 32.60p 2903
12/02/2020 32.60p 32.60p 32.60p 32.60p 0
11/02/2020 32.60p 32.60p 32.60p 32.60p 0
10/02/2020 32.60p 32.60p 31.60p 32.60p 5000
07/02/2020 32.60p 32.60p 32.60p 32.60p 0
06/02/2020 32.60p 32.60p 32.60p 32.60p 0
05/02/2020 32.60p 32.60p 32.60p 32.60p 0
04/02/2020 32.60p 32.60p 32.60p 32.60p 0
03/02/2020 32.60p 32.60p 32.60p 32.60p 0
31/01/2020 32.60p 32.60p 32.60p 32.60p 0
30/01/2020 32.60p 32.60p 32.60p 32.60p 0
29/01/2020 32.60p 32.60p 32.60p 32.60p 0
28/01/2020 32.60p 32.60p 32.60p 32.60p 0
27/01/2020 32.60p 32.60p 32.60p 32.60p 0
24/01/2020 32.60p 32.60p 31.60p 32.60p 7125
23/01/2020 32.60p 32.60p 31.60p 32.60p 2581
22/01/2020 32.60p 32.60p 32.60p 32.60p 0
21/01/2020 32.60p 32.60p 32.60p 32.60p 0
20/01/2020 32.60p 32.60p 32.60p 32.60p 0
17/01/2020 32.60p 32.60p 32.60p 32.60p 0
16/01/2020 32.60p 32.60p 32.60p 32.60p 0
15/01/2020 32.60p 32.60p 32.60p 32.60p 0
14/01/2020 32.60p 32.60p 32.60p 32.60p 0
13/01/2020 32.60p 32.60p 31.60p 32.60p 15000
10/01/2020 32.60p 32.60p 32.60p 32.60p 0
09/01/2020 32.60p 32.60p 31.60p 32.60p 1501
08/01/2020 32.60p 32.60p 31.60p 32.60p 9678
07/01/2020 32.60p 32.60p 32.60p 32.60p 0
06/01/2020 32.60p 32.60p 31.60p 32.60p 3643
03/01/2020 32.60p 32.60p 32.60p 32.60p 0
02/01/2020 32.60p 32.60p 31.60p 32.60p 10552
31/12/2019 32.60p 32.60p 32.60p 32.60p 0
30/12/2019 32.60p 32.60p 32.60p 32.60p 0
27/12/2019 32.60p 32.60p 31.60p 32.60p 8527
24/12/2019 32.60p 32.60p 32.60p 32.60p 0
23/12/2019 32.60p 32.60p 32.60p 32.60p 0
20/12/2019 32.60p 32.60p 31.60p 32.60p 1848
19/12/2019 32.60p 32.60p 32.60p 32.60p 0
18/12/2019 32.60p 32.60p 32.60p 32.60p 0
17/12/2019 32.60p 32.60p 31.60p 32.60p 9215
16/12/2019 32.60p 32.60p 31.60p 32.60p 4839
13/12/2019 32.60p 32.60p 32.60p 32.60p 0
12/12/2019 32.60p 32.60p 31.60p 32.60p 3661
11/12/2019 32.60p 32.60p 31.60p 32.60p 5195
10/12/2019 32.60p 32.60p 32.60p 32.60p 0
09/12/2019 32.60p 32.60p 31.60p 32.60p 13246
06/12/2019 32.60p 32.60p 32.60p 32.60p 0
05/12/2019 32.60p 32.60p 31.60p 32.60p 3661
04/12/2019 32.60p 32.60p 31.60p 32.60p 11749
03/12/2019 32.60p 32.60p 31.60p 32.60p 1830
02/12/2019 32.60p 32.60p 32.60p 32.60p 0
29/11/2019 32.60p 32.60p 32.60p 32.60p 0
28/11/2019 32.60p 32.60p 32.25p 32.60p 20178
27/11/2019 32.60p 32.60p 31.60p 32.60p 1848
26/11/2019 32.60p 32.60p 32.60p 32.60p 0
25/11/2019 32.60p 32.60p 31.60p 32.60p 2
22/11/2019 32.60p 32.60p 32.60p 32.60p 0
21/11/2019 32.60p 32.60p 32.60p 32.60p 0
20/11/2019 32.60p 32.60p 32.60p 32.60p 0
19/11/2019 32.60p 32.60p 32.60p 32.60p 0
18/11/2019 32.60p 32.60p 32.60p 32.60p 0
15/11/2019 32.60p 32.60p 32.60p 32.60p 0
14/11/2019 32.60p 32.60p 32.60p 32.60p 0
13/11/2019 32.60p 32.60p 32.60p 32.60p 0
12/11/2019 32.60p 32.60p 32.60p 32.60p 0
11/11/2019 32.60p 32.60p 32.60p 32.60p 0
08/11/2019 32.60p 32.60p 31.60p 32.60p 8117
07/11/2019 32.60p 32.60p 32.60p 32.60p 0
06/11/2019 32.60p 32.60p 31.60p 32.60p 3855
05/11/2019 32.60p 32.60p 32.60p 32.60p 0
04/11/2019 32.60p 32.60p 31.60p 32.60p 3170
01/11/2019 32.60p 32.60p 32.60p 32.60p 0
31/10/2019 32.60p 32.60p 32.60p 32.60p 0
30/10/2019 32.60p 32.60p 32.60p 32.60p 0
29/10/2019 32.60p 32.60p 32.60p 32.60p 0
28/10/2019 32.60p 32.60p 32.60p 32.60p 0
25/10/2019 32.60p 32.60p 31.60p 32.60p 5113
24/10/2019 32.60p 32.60p 31.60p 32.60p 1821
23/10/2019 32.60p 32.60p 32.60p 32.60p 32334
22/10/2019 32.60p 32.60p 32.60p 32.60p 0
21/10/2019 32.60p 32.60p 31.60p 32.60p 5283
18/10/2019 32.60p 32.60p 31.60p 32.60p 4393
17/10/2019 32.60p 32.60p 32.60p 32.60p 0

*Close Price adjusted for both dividends and splits