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
09/04/2019 34.00p 34.00p 33.00p 34.00p 17200
08/04/2019 34.00p 34.00p 33.00p 34.00p 5995
05/04/2019 34.00p 34.00p 34.00p 34.00p 0
04/04/2019 34.00p 34.00p 33.00p 34.00p 17045
03/04/2019 34.00p 34.00p 34.00p 34.00p 0
02/04/2019 34.00p 34.00p 33.00p 34.00p 8981
01/04/2019 34.00p 34.00p 33.00p 34.00p 7215
29/03/2019 34.00p 34.00p 34.00p 34.00p 0
28/03/2019 34.00p 34.00p 33.00p 34.00p 2632
27/03/2019 34.00p 34.00p 33.00p 34.00p 1109
26/03/2019 34.00p 34.50p 33.00p 34.00p 13590
25/03/2019 34.00p 34.00p 33.00p 34.00p 960
22/03/2019 34.00p 34.50p 33.00p 34.00p 9642
21/03/2019 34.00p 34.00p 33.00p 34.00p 5101
20/03/2019 34.00p 34.00p 33.00p 34.00p 19105
19/03/2019 34.00p 34.00p 33.00p 34.00p 8117
18/03/2019 34.00p 34.00p 33.00p 34.00p 11127
15/03/2019 34.00p 34.00p 33.00p 34.00p 5151
14/03/2019 34.00p 34.60p 34.00p 34.00p 0
13/03/2019 34.60p 34.60p 34.60p 34.60p 60000
12/03/2019 34.60p 34.60p 34.60p 34.60p 0
11/03/2019 34.60p 34.60p 34.60p 34.60p 0
08/03/2019 34.60p 34.60p 33.60p 34.60p 3553
07/03/2019 34.60p 34.60p 34.60p 34.60p 0
06/03/2019 34.60p 34.60p 33.60p 34.60p 1803
05/03/2019 34.60p 34.60p 33.60p 34.60p 5214
04/03/2019 34.60p 34.60p 33.60p 34.60p 1830
01/03/2019 34.60p 34.60p 33.60p 34.60p 14790
28/02/2019 34.60p 34.60p 33.60p 34.60p 4000
27/02/2019 34.60p 34.60p 34.60p 34.60p 0
26/02/2019 34.60p 34.60p 34.60p 34.60p 0
25/02/2019 34.60p 35.10p 34.60p 34.60p 1116
22/02/2019 34.60p 34.60p 33.60p 34.60p 3000
21/02/2019 34.60p 34.60p 33.60p 34.60p 10912
20/02/2019 34.60p 34.60p 33.60p 34.60p 4830
19/02/2019 34.60p 34.60p 34.60p 34.60p 0
18/02/2019 34.60p 35.10p 33.60p 34.60p 14070
15/02/2019 34.60p 34.60p 34.60p 34.60p 0
14/02/2019 34.60p 34.60p 34.60p 34.60p 0
13/02/2019 34.60p 35.10p 34.60p 34.60p 3000
12/02/2019 34.60p 34.60p 34.60p 34.60p 0
11/02/2019 34.60p 34.60p 34.60p 34.60p 0
08/02/2019 34.60p 34.60p 34.60p 34.60p 0
07/02/2019 34.60p 34.60p 33.60p 34.60p 9048
06/02/2019 34.60p 34.60p 34.60p 34.60p 0
05/02/2019 34.60p 35.35p 33.60p 34.60p 19558
04/02/2019 34.60p 35.60p 33.60p 34.60p 9638
01/02/2019 34.60p 34.60p 34.60p 34.60p 0
31/01/2019 34.60p 34.60p 34.60p 34.60p 0
30/01/2019 34.60p 34.60p 34.60p 34.60p 0
29/01/2019 34.60p 37.15p 33.60p 34.60p 3731
28/01/2019 34.60p 34.60p 34.60p 34.60p 0
25/01/2019 34.60p 34.60p 34.60p 34.60p 53170
24/01/2019 34.60p 34.60p 33.60p 34.60p 1800
23/01/2019 34.60p 34.60p 34.60p 34.60p 0
22/01/2019 34.60p 34.60p 34.60p 34.60p 0
21/01/2019 34.60p 34.60p 34.60p 34.60p 0
18/01/2019 34.60p 34.60p 34.60p 34.60p 0
17/01/2019 34.60p 34.60p 34.60p 34.60p 0
16/01/2019 34.60p 34.60p 33.60p 34.60p 9409
15/01/2019 34.60p 34.60p 33.60p 34.60p 4552
14/01/2019 34.60p 34.60p 34.60p 34.60p 0
11/01/2019 34.60p 34.60p 33.60p 34.60p 15646
10/01/2019 34.60p 34.60p 34.60p 34.60p 0
09/01/2019 34.60p 34.60p 34.60p 34.60p 0
08/01/2019 34.60p 34.60p 34.60p 34.60p 0
07/01/2019 34.60p 34.60p 34.60p 34.60p 0
04/01/2019 34.60p 34.60p 34.60p 34.60p 26786
03/01/2019 34.60p 34.60p 34.60p 34.60p 0
02/01/2019 34.60p 34.60p 34.60p 34.60p 0
31/12/2018 34.60p 34.60p 34.60p 34.60p 0
28/12/2018 34.60p 34.60p 34.60p 34.60p 0
27/12/2018 34.60p 34.60p 33.60p 34.60p 13346
24/12/2018 34.60p 34.60p 34.60p 34.60p 30000
21/12/2018 34.60p 34.60p 34.60p 34.60p 0
20/12/2018 34.60p 34.60p 34.60p 34.60p 0
19/12/2018 34.60p 34.60p 33.60p 34.60p 1803
18/12/2018 34.60p 34.60p 34.60p 34.60p 0
17/12/2018 34.60p 34.60p 34.60p 34.60p 33586
14/12/2018 34.60p 34.60p 34.60p 34.60p 0
13/12/2018 34.60p 34.60p 33.60p 34.60p 10000
12/12/2018 34.60p 34.60p 33.60p 34.60p 15646
11/12/2018 34.60p 34.60p 34.60p 34.60p 0
10/12/2018 34.60p 34.60p 34.60p 34.60p 0
07/12/2018 34.60p 34.60p 33.60p 34.60p 8117
06/12/2018 34.60p 34.60p 33.60p 34.60p 9588
05/12/2018 34.60p 34.60p 34.60p 34.60p 0
04/12/2018 34.60p 34.60p 34.60p 34.60p 0
03/12/2018 34.60p 34.60p 34.60p 34.60p 0
30/11/2018 34.60p 34.60p 34.60p 34.60p 0
29/11/2018 34.60p 34.60p 34.60p 34.60p 0
28/11/2018 34.60p 34.60p 34.60p 34.60p 0
27/11/2018 34.60p 34.60p 34.60p 34.60p 0
26/11/2018 34.60p 34.60p 34.60p 34.60p 0
23/11/2018 34.60p 34.60p 33.60p 34.60p 3000
22/11/2018 34.60p 34.60p 34.60p 34.60p 0
21/11/2018 34.60p 34.60p 34.60p 34.60p 0
20/11/2018 34.60p 34.60p 33.60p 34.60p 3795
19/11/2018 34.60p 34.60p 34.60p 34.60p 0
16/11/2018 34.60p 34.60p 34.60p 34.60p 0
15/11/2018 34.60p 34.60p 34.60p 34.60p 0
14/11/2018 34.60p 34.60p 34.60p 34.60p 0
13/11/2018 34.60p 34.60p 34.60p 34.60p 28070
12/11/2018 34.60p 34.60p 34.60p 34.60p 21360
09/11/2018 34.60p 34.60p 34.60p 34.60p 0
08/11/2018 34.60p 34.60p 34.60p 34.60p 0
07/11/2018 34.60p 34.60p 34.60p 34.60p 0
06/11/2018 34.60p 34.60p 33.60p 34.60p 17645
05/11/2018 34.60p 34.60p 34.60p 34.60p 0
02/11/2018 34.60p 34.60p 34.60p 34.60p 30000
01/11/2018 34.60p 35.35p 34.60p 34.60p 20000
31/10/2018 34.60p 34.60p 34.60p 34.60p 0
30/10/2018 34.60p 34.60p 34.60p 34.60p 0
29/10/2018 34.60p 34.60p 33.60p 34.60p 11700
26/10/2018 34.60p 34.60p 34.60p 34.60p 0
25/10/2018 34.60p 34.60p 34.60p 34.60p 0
24/10/2018 34.60p 34.60p 34.60p 34.60p 0
23/10/2018 34.60p 34.60p 34.60p 34.60p 0
22/10/2018 34.60p 34.60p 34.60p 34.60p 0
19/10/2018 34.60p 34.60p 34.60p 34.60p 0
18/10/2018 34.60p 34.60p 34.60p 34.60p 0
17/10/2018 34.60p 34.60p 33.60p 34.60p 15000
16/10/2018 34.60p 34.60p 34.60p 34.60p 0
15/10/2018 34.60p 34.60p 33.60p 34.60p 7308
12/10/2018 34.60p 34.60p 34.60p 34.60p 0
11/10/2018 34.60p 34.60p 34.60p 34.60p 0
10/10/2018 34.50p 34.80p 34.50p 34.60p 62000
09/10/2018 34.50p 34.50p 34.50p 34.50p 0
08/10/2018 34.30p 34.50p 34.30p 34.50p 10000
05/10/2018 34.30p 34.30p 34.30p 34.30p 30000
04/10/2018 33.90p 34.30p 32.40p 34.30p 21500
03/10/2018 30.90p 33.90p 30.90p 33.90p 22500
02/10/2018 30.90p 30.90p 29.40p 30.90p 7675
01/10/2018 30.90p 30.90p 30.90p 30.90p 0
28/09/2018 30.90p 30.90p 29.40p 30.90p 13619
27/09/2018 30.90p 30.90p 30.90p 30.90p 0
26/09/2018 30.90p 30.90p 30.90p 30.90p 0
25/09/2018 30.90p 30.90p 30.90p 30.90p 0
24/09/2018 30.90p 30.90p 30.90p 30.90p 0
21/09/2018 30.90p 30.90p 30.90p 30.90p 0
20/09/2018 30.90p 30.90p 30.90p 30.90p 0
19/09/2018 30.90p 30.90p 29.40p 30.90p 7855
18/09/2018 30.90p 30.90p 30.90p 30.90p 0
17/09/2018 30.90p 30.90p 30.90p 30.90p 0
14/09/2018 30.90p 30.90p 30.90p 30.90p 0
13/09/2018 30.90p 30.90p 30.90p 30.90p 0
12/09/2018 30.90p 30.90p 30.90p 30.90p 0
11/09/2018 30.90p 30.90p 30.90p 30.90p 0
10/09/2018 30.90p 30.90p 29.40p 30.90p 22632
07/09/2018 30.90p 30.90p 30.90p 30.90p 0
06/09/2018 30.90p 30.90p 29.40p 30.90p 870
05/09/2018 30.90p 30.90p 30.90p 30.90p 0
04/09/2018 30.90p 30.90p 30.90p 30.90p 0
03/09/2018 30.90p 30.90p 29.40p 30.90p 2581
31/08/2018 30.90p 30.90p 30.90p 30.90p 0
30/08/2018 30.90p 30.90p 29.65p 30.90p 1300
29/08/2018 30.90p 30.90p 30.90p 30.90p 0
28/08/2018 30.90p 30.90p 30.90p 30.90p 0
24/08/2018 30.90p 30.90p 30.90p 30.90p 77534
23/08/2018 30.90p 30.90p 29.40p 30.90p 7000
22/08/2018 30.90p 30.90p 30.90p 30.90p 0
21/08/2018 30.90p 30.90p 30.90p 30.90p 0
20/08/2018 30.90p 30.90p 29.40p 30.90p 17214
17/08/2018 30.90p 30.90p 30.90p 30.90p 38000
16/08/2018 30.90p 30.90p 29.40p 30.90p 20506
15/08/2018 30.90p 30.90p 29.40p 30.90p 19375
14/08/2018 30.90p 30.90p 30.90p 30.90p 0
13/08/2018 30.90p 30.90p 30.90p 30.90p 0
10/08/2018 30.90p 30.90p 30.90p 30.90p 0
09/08/2018 30.90p 30.90p 30.90p 30.90p 34000
08/08/2018 30.90p 30.90p 29.40p 30.90p 75192
07/08/2018 30.90p 30.90p 30.90p 30.90p 0
06/08/2018 30.90p 30.90p 29.40p 30.90p 3000
03/08/2018 30.90p 30.90p 29.40p 30.90p 10204
02/08/2018 30.90p 30.90p 30.90p 30.90p 0
01/08/2018 30.90p 30.90p 30.90p 30.90p 0
31/07/2018 30.90p 30.90p 29.40p 30.90p 10531
30/07/2018 30.90p 30.90p 30.90p 30.90p 29517
27/07/2018 30.90p 30.90p 30.90p 30.90p 98191
26/07/2018 30.90p 30.90p 30.90p 30.90p 0
25/07/2018 30.90p 30.90p 30.90p 30.90p 0
24/07/2018 30.90p 30.90p 30.75p 30.90p 18844
23/07/2018 30.90p 30.90p 29.40p 30.90p 17197
20/07/2018 30.90p 30.90p 29.40p 30.90p 200
19/07/2018 30.90p 30.90p 30.90p 30.90p 0
18/07/2018 30.90p 30.90p 30.90p 30.90p 0
17/07/2018 30.90p 30.90p 30.90p 30.90p 0
16/07/2018 30.90p 32.28p 30.90p 30.90p 613
13/07/2018 30.90p 30.90p 29.40p 30.90p 12711
12/07/2018 30.90p 30.90p 29.40p 30.90p 7000
11/07/2018 30.90p 30.90p 30.90p 30.90p 0
10/07/2018 30.90p 30.90p 30.90p 30.90p 0
09/07/2018 30.90p 30.90p 30.90p 30.90p 0
06/07/2018 30.90p 30.90p 30.90p 30.90p 0
05/07/2018 30.90p 30.90p 30.90p 30.90p 0
04/07/2018 30.90p 30.90p 30.90p 30.90p 0
03/07/2018 30.90p 30.90p 30.90p 30.90p 0
02/07/2018 30.90p 30.90p 30.90p 30.90p 0
29/06/2018 30.90p 32.28p 30.90p 30.90p 852
28/06/2018 30.90p 30.90p 30.90p 30.90p 0

*Close Price adjusted for both dividends and splits