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
06/10/2017 33.50p 33.50p 33.50p 33.50p 0
05/10/2017 33.50p 33.50p 33.50p 33.50p 0
04/10/2017 33.50p 33.50p 33.50p 33.50p 0
03/10/2017 33.50p 33.50p 33.50p 33.50p 0
02/10/2017 33.50p 33.50p 33.50p 33.50p 0
29/09/2017 33.50p 33.50p 33.50p 33.50p 0
28/09/2017 33.50p 33.50p 33.50p 33.50p 0
27/09/2017 33.50p 33.50p 33.50p 33.50p 0
26/09/2017 33.50p 33.50p 33.50p 33.50p 0
25/09/2017 33.50p 33.50p 33.50p 33.50p 0
22/09/2017 33.50p 33.50p 33.50p 33.50p 0
21/09/2017 33.50p 33.50p 33.50p 33.50p 0
20/09/2017 33.50p 33.50p 33.50p 33.50p 0
19/09/2017 33.50p 33.50p 33.50p 33.50p 0
18/09/2017 33.50p 33.50p 33.50p 33.50p 144
15/09/2017 33.50p 33.50p 33.50p 33.50p 0
14/09/2017 33.50p 33.50p 33.50p 33.50p 20944
13/09/2017 33.50p 33.50p 33.50p 33.50p 0
12/09/2017 33.50p 33.50p 33.50p 33.50p 2689
11/09/2017 33.50p 33.50p 33.50p 33.50p 0
08/09/2017 33.50p 33.50p 33.50p 33.50p 0
07/09/2017 33.50p 33.50p 33.50p 33.50p 0
06/09/2017 33.50p 33.50p 33.50p 33.50p 0
05/09/2017 33.50p 33.50p 33.50p 33.50p 0
04/09/2017 33.50p 33.50p 33.50p 33.50p 6974
01/09/2017 33.50p 33.50p 33.50p 33.50p 0
31/08/2017 33.50p 33.50p 33.50p 33.50p 0
30/08/2017 33.50p 33.50p 33.50p 33.50p 0
29/08/2017 33.50p 33.50p 33.50p 33.50p 0
25/08/2017 33.50p 33.50p 33.50p 33.50p 19234
24/08/2017 33.50p 35.50p 33.50p 33.50p 12000
23/08/2017 35.50p 35.50p 35.50p 35.50p 306468
22/08/2017 35.50p 35.50p 35.50p 35.50p 20000
21/08/2017 35.50p 35.50p 35.50p 35.50p 15000
18/08/2017 35.50p 35.50p 35.50p 35.50p 0
17/08/2017 35.50p 35.50p 35.50p 35.50p 35430
16/08/2017 35.50p 35.50p 35.50p 35.50p 0
15/08/2017 35.50p 35.50p 35.50p 35.50p 13000
14/08/2017 35.50p 35.50p 35.50p 35.50p 4565
11/08/2017 35.50p 35.50p 35.50p 35.50p 68785
10/08/2017 35.50p 35.50p 35.50p 35.50p 0
09/08/2017 35.50p 35.50p 35.50p 35.50p 0
08/08/2017 35.50p 35.50p 35.50p 35.50p 0
07/08/2017 35.50p 35.50p 35.50p 35.50p 10000
04/08/2017 35.50p 35.50p 35.50p 35.50p 8000
03/08/2017 35.50p 35.50p 35.50p 35.50p 3000
02/08/2017 35.50p 35.50p 35.50p 35.50p 0
01/08/2017 35.50p 35.50p 35.50p 35.50p 0
31/07/2017 35.50p 35.50p 35.50p 35.50p 5000
28/07/2017 35.50p 35.50p 35.50p 35.50p 0
27/07/2017 35.50p 35.50p 35.50p 35.50p 0
26/07/2017 35.50p 35.50p 35.50p 35.50p 0
25/07/2017 35.50p 35.50p 35.50p 35.50p 1319
24/07/2017 35.50p 35.50p 35.50p 35.50p 13792
21/07/2017 35.50p 35.50p 35.50p 35.50p 0
20/07/2017 35.50p 35.50p 35.50p 35.50p 39924
19/07/2017 35.50p 35.50p 35.50p 35.50p 10000
18/07/2017 35.50p 35.50p 35.50p 35.50p 0
17/07/2017 35.50p 35.50p 35.50p 35.50p 0
14/07/2017 35.50p 35.50p 35.50p 35.50p 0
13/07/2017 35.50p 35.50p 35.50p 35.50p 16825
12/07/2017 35.50p 35.50p 35.50p 35.50p 0
11/07/2017 35.50p 35.50p 35.50p 35.50p 0
10/07/2017 35.50p 35.50p 35.50p 35.50p 0
07/07/2017 35.50p 35.50p 35.50p 35.50p 0
06/07/2017 35.50p 35.50p 35.50p 35.50p 0
05/07/2017 35.50p 35.50p 35.50p 35.50p 5617
04/07/2017 35.50p 35.50p 35.50p 35.50p 0
03/07/2017 35.50p 35.50p 35.50p 35.50p 0
30/06/2017 35.50p 35.50p 35.50p 35.50p 7500
29/06/2017 35.50p 35.50p 35.50p 35.50p 5170
28/06/2017 35.50p 35.50p 35.50p 35.50p 0
27/06/2017 35.50p 35.50p 35.50p 35.50p 0
26/06/2017 35.50p 35.50p 35.50p 35.50p 0
23/06/2017 35.50p 35.50p 35.50p 35.50p 0
22/06/2017 35.50p 35.50p 35.50p 35.50p 0
21/06/2017 35.50p 35.50p 35.50p 35.50p 0
20/06/2017 35.50p 35.50p 35.50p 35.50p 0
19/06/2017 35.50p 35.50p 35.50p 35.50p 0
16/06/2017 35.50p 35.50p 35.50p 35.50p 0
15/06/2017 35.50p 35.50p 35.50p 35.50p 0
14/06/2017 35.50p 35.50p 35.50p 35.50p 0
13/06/2017 35.50p 35.50p 35.50p 35.50p 0
12/06/2017 35.50p 35.50p 33.00p 35.50p 4730
09/06/2017 35.50p 35.50p 35.50p 35.50p 0
08/06/2017 35.50p 35.50p 33.00p 35.50p 2435
07/06/2017 35.50p 35.50p 35.50p 35.50p 0
06/06/2017 35.50p 35.50p 35.50p 35.50p 0
05/06/2017 35.50p 35.50p 35.50p 35.50p 0
02/06/2017 35.50p 35.50p 34.00p 35.50p 3292
01/06/2017 35.50p 35.50p 35.50p 35.50p 0
31/05/2017 35.50p 36.25p 32.50p 35.50p 102159
30/05/2017 35.50p 35.50p 35.50p 35.50p 0
26/05/2017 35.50p 35.50p 35.50p 35.50p 0
25/05/2017 35.50p 35.50p 35.50p 35.50p 0
24/05/2017 35.50p 35.50p 35.50p 35.50p 0
23/05/2017 35.50p 35.50p 35.50p 35.50p 0
22/05/2017 35.50p 35.50p 35.50p 35.50p 0
19/05/2017 35.50p 35.50p 35.50p 35.50p 0
18/05/2017 35.50p 35.50p 35.50p 35.50p 0
17/05/2017 35.50p 36.25p 33.00p 35.50p 92000
16/05/2017 35.50p 35.50p 33.88p 35.50p 69276
15/05/2017 35.50p 35.50p 33.00p 35.50p 11000
12/05/2017 35.50p 36.25p 34.00p 35.50p 13152
11/05/2017 35.50p 35.50p 33.88p 35.50p 161881
10/05/2017 35.50p 35.50p 35.50p 35.50p 0
09/05/2017 35.50p 35.50p 32.50p 35.50p 8935
08/05/2017 35.50p 35.50p 35.50p 35.50p 0
05/05/2017 35.50p 35.50p 35.50p 35.50p 0
04/05/2017 35.50p 35.50p 35.50p 35.50p 0
03/05/2017 35.50p 36.25p 34.00p 35.50p 2109
02/05/2017 35.50p 36.25p 35.50p 35.50p 111
28/04/2017 35.50p 35.50p 34.00p 35.50p 2581
27/04/2017 35.50p 35.50p 35.50p 35.50p 0
26/04/2017 35.50p 35.50p 35.50p 35.50p 0
25/04/2017 35.50p 35.50p 33.00p 35.50p 10000
24/04/2017 35.50p 35.50p 35.50p 35.50p 0
21/04/2017 35.50p 35.50p 32.00p 35.50p 3697
20/04/2017 35.50p 35.50p 35.50p 35.50p 0
19/04/2017 35.50p 35.50p 35.50p 35.50p 0
18/04/2017 35.50p 35.50p 35.50p 35.50p 0
13/04/2017 35.50p 35.50p 35.50p 35.50p 0
12/04/2017 35.50p 35.50p 35.50p 35.50p 0
11/04/2017 35.50p 35.50p 35.50p 35.50p 0
10/04/2017 35.50p 36.25p 33.00p 35.50p 15000
07/04/2017 35.50p 35.50p 32.00p 35.50p 11363
06/04/2017 35.50p 35.50p 32.00p 35.50p 9647
05/04/2017 35.50p 35.50p 35.50p 35.50p 0
04/04/2017 35.50p 35.50p 33.50p 35.50p 6493
03/04/2017 35.50p 35.50p 35.50p 35.50p 0
31/03/2017 35.50p 35.50p 35.50p 35.50p 0
30/03/2017 35.50p 36.25p 35.50p 35.50p 2689
29/03/2017 37.00p 37.00p 37.00p 37.00p 0
28/03/2017 37.00p 37.00p 37.00p 37.00p 0
27/03/2017 37.00p 37.75p 34.50p 37.00p 49338
24/03/2017 37.00p 37.75p 34.50p 37.00p 58210
23/03/2017 37.00p 37.50p 34.50p 37.00p 81316
22/03/2017 37.00p 37.00p 35.50p 37.00p 9058
21/03/2017 37.00p 37.00p 37.00p 37.00p 0
20/03/2017 37.00p 37.00p 37.00p 37.00p 0
17/03/2017 37.00p 37.00p 37.00p 37.00p 0
16/03/2017 37.00p 37.00p 37.00p 37.00p 0
15/03/2017 37.00p 37.00p 37.00p 37.00p 0
14/03/2017 37.00p 37.00p 37.00p 37.00p 0
13/03/2017 37.00p 37.00p 35.00p 37.00p 8000
10/03/2017 37.00p 37.00p 35.00p 37.00p 3553
09/03/2017 37.00p 37.00p 37.00p 37.00p 0
08/03/2017 37.00p 37.00p 37.00p 37.00p 0
07/03/2017 37.00p 37.00p 34.50p 37.00p 16672
06/03/2017 37.00p 37.00p 37.00p 37.00p 0
03/03/2017 37.00p 37.00p 37.00p 37.00p 0
02/03/2017 37.00p 37.00p 37.00p 37.00p 0
01/03/2017 37.00p 37.00p 37.00p 37.00p 0
28/02/2017 37.00p 37.00p 34.50p 37.00p 18755
27/02/2017 36.50p 37.00p 36.50p 37.00p 0
24/02/2017 36.50p 36.50p 36.50p 36.50p 0
23/02/2017 36.50p 36.50p 36.50p 36.50p 0
22/02/2017 36.50p 36.50p 36.50p 36.50p 0
21/02/2017 36.50p 36.50p 35.00p 36.50p 8117
20/02/2017 36.50p 36.50p 36.50p 36.50p 0
17/02/2017 36.50p 36.50p 35.00p 36.50p 14058
16/02/2017 36.50p 36.50p 36.50p 36.50p 0
15/02/2017 36.50p 36.50p 36.50p 36.50p 0
14/02/2017 36.50p 36.50p 35.50p 36.50p 5000
13/02/2017 36.50p 36.50p 35.00p 36.50p 16039
10/02/2017 36.50p 36.75p 35.50p 36.50p 2321
09/02/2017 36.50p 36.50p 35.00p 36.50p 30228
08/02/2017 36.50p 36.50p 36.50p 36.50p 0
07/02/2017 36.50p 36.50p 36.50p 36.50p 0
06/02/2017 36.50p 36.50p 36.50p 36.50p 0
03/02/2017 36.50p 36.50p 36.50p 36.50p 0
02/02/2017 36.50p 36.50p 35.50p 36.50p 5265
01/02/2017 36.50p 36.75p 35.00p 36.50p 29848
31/01/2017 36.50p 36.50p 36.50p 36.50p 0
30/01/2017 36.50p 36.75p 35.50p 36.50p 2268
27/01/2017 36.50p 36.50p 36.50p 36.50p 0
26/01/2017 36.50p 36.50p 35.25p 36.50p 35000
25/01/2017 36.50p 36.50p 35.50p 36.50p 5002
24/01/2017 36.50p 36.50p 35.50p 36.50p 6000
23/01/2017 36.50p 37.25p 36.50p 36.50p 40000
20/01/2017 36.50p 36.50p 35.25p 36.50p 8117
19/01/2017 36.50p 36.50p 35.25p 36.50p 10000
18/01/2017 36.50p 36.50p 36.50p 36.50p 0
17/01/2017 36.50p 36.50p 35.50p 36.50p 10000
16/01/2017 36.50p 36.50p 36.50p 36.50p 0
13/01/2017 36.50p 36.50p 36.50p 36.50p 0
12/01/2017 36.50p 36.50p 36.50p 36.50p 0
11/01/2017 36.50p 36.50p 36.50p 36.50p 0
10/01/2017 36.25p 36.50p 35.50p 36.50p 511
09/01/2017 36.25p 36.25p 35.50p 36.25p 7710
06/01/2017 36.25p 36.25p 36.25p 36.25p 0
05/01/2017 36.25p 36.25p 35.00p 36.25p 34090
04/01/2017 36.25p 36.25p 36.25p 36.25p 0
03/01/2017 36.25p 36.25p 36.25p 36.25p 0
30/12/2016 36.25p 36.25p 36.25p 36.25p 0
29/12/2016 36.25p 36.25p 36.25p 36.25p 0
28/12/2016 36.25p 36.25p 36.25p 36.25p 0
23/12/2016 36.25p 36.25p 36.25p 36.25p 0
22/12/2016 36.25p 36.25p 35.50p 36.25p 3170
21/12/2016 36.25p 36.25p 35.00p 36.25p 8007

*Close Price adjusted for both dividends and splits