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
31/01/2018 32.50p 32.50p 32.50p 32.50p 0
30/01/2018 32.50p 32.50p 32.50p 32.50p 0
29/01/2018 32.50p 33.00p 32.50p 32.50p 8000
26/01/2018 32.50p 32.50p 32.50p 32.50p 0
25/01/2018 32.50p 32.50p 31.00p 32.50p 49275
24/01/2018 32.50p 32.50p 32.50p 32.50p 33333
23/01/2018 32.50p 32.50p 32.37p 32.50p 35280
22/01/2018 32.50p 32.50p 32.50p 32.50p 0
19/01/2018 32.50p 32.50p 32.50p 32.50p 0
18/01/2018 32.50p 32.50p 30.00p 32.50p 20007
17/01/2018 32.50p 32.50p 32.50p 32.50p 0
16/01/2018 32.50p 32.50p 32.50p 32.50p 0
15/01/2018 32.50p 32.50p 32.50p 32.50p 0
12/01/2018 32.50p 32.50p 31.00p 32.50p 32
11/01/2018 32.50p 32.50p 32.50p 32.50p 0
10/01/2018 32.50p 32.50p 32.50p 32.50p 0
09/01/2018 32.50p 32.50p 32.50p 32.50p 0
08/01/2018 32.50p 32.50p 32.50p 32.50p 0
05/01/2018 32.50p 32.50p 32.50p 32.50p 0
04/01/2018 32.50p 32.50p 32.50p 32.50p 0
03/01/2018 32.50p 32.50p 32.50p 32.50p 0
02/01/2018 32.50p 32.50p 31.00p 32.50p 250
29/12/2017 32.50p 32.50p 32.50p 32.50p 0
28/12/2017 32.50p 32.50p 32.50p 32.50p 0
27/12/2017 32.50p 32.50p 32.50p 32.50p 0
22/12/2017 32.50p 32.50p 32.50p 32.50p 0
21/12/2017 32.50p 32.50p 32.50p 32.50p 19176
20/12/2017 32.50p 32.50p 32.50p 32.50p 0
19/12/2017 32.50p 32.50p 30.50p 32.50p 17145
18/12/2017 32.50p 32.50p 32.50p 32.50p 0
15/12/2017 32.50p 32.50p 32.50p 32.50p 0
14/12/2017 32.50p 32.50p 32.50p 32.50p 0
13/12/2017 32.50p 32.50p 32.50p 32.50p 0
12/12/2017 32.50p 32.50p 32.50p 32.50p 0
11/12/2017 32.50p 33.50p 32.50p 32.50p 2000
08/12/2017 32.50p 32.50p 32.50p 32.50p 79746
07/12/2017 32.50p 32.50p 32.50p 32.50p 0
06/12/2017 32.50p 32.50p 31.00p 32.50p 25018
05/12/2017 32.50p 32.50p 32.50p 32.50p 0
04/12/2017 32.50p 32.50p 31.00p 32.50p 3000
01/12/2017 32.50p 33.50p 30.50p 32.50p 25093
30/11/2017 32.50p 32.50p 32.50p 32.50p 49250
29/11/2017 32.50p 32.50p 31.00p 32.50p 220326
28/11/2017 32.50p 33.50p 32.50p 32.50p 10000
27/11/2017 32.50p 32.50p 32.50p 32.50p -12000
24/11/2017 32.50p 32.50p 31.00p 32.50p 12880
23/11/2017 32.50p 32.50p 32.50p 32.50p 0
22/11/2017 32.50p 32.50p 30.50p 32.50p 3940
21/11/2017 32.50p 32.50p 30.00p 32.50p 4081
20/11/2017 32.50p 32.50p 32.50p 32.50p 0
17/11/2017 32.50p 32.50p 32.50p 32.50p 0
16/11/2017 32.50p 32.50p 32.50p 32.50p 0
15/11/2017 32.50p 32.50p 30.00p 32.50p 10680
14/11/2017 32.50p 32.50p 31.00p 32.50p 1994
13/11/2017 32.50p 32.50p 32.50p 32.50p 0
10/11/2017 32.50p 32.50p 32.50p 32.50p 0
09/11/2017 32.50p 32.50p 31.00p 32.50p 4058
08/11/2017 32.50p 32.50p 32.50p 32.50p 0
07/11/2017 32.50p 32.50p 32.50p 32.50p 0
06/11/2017 32.50p 32.50p 32.50p 32.50p 0
03/11/2017 32.50p 32.50p 32.50p 32.50p 0
02/11/2017 32.50p 33.50p 32.50p 32.50p 250
01/11/2017 33.50p 33.50p 33.50p 33.50p 0
31/10/2017 33.50p 33.50p 32.00p 33.50p 1931
30/10/2017 33.50p 33.50p 33.50p 33.50p 0
27/10/2017 33.50p 33.50p 32.00p 33.50p 1000
26/10/2017 33.50p 34.50p 33.50p 33.50p 1300
25/10/2017 33.50p 33.50p 31.00p 33.50p 10000
24/10/2017 33.50p 33.50p 33.50p 33.50p 0
23/10/2017 33.50p 33.50p 33.50p 33.50p 0
20/10/2017 33.50p 33.50p 33.50p 33.50p 0
19/10/2017 33.50p 33.50p 31.00p 33.50p 10154
18/10/2017 33.50p 33.50p 31.50p 33.50p 4000
17/10/2017 33.50p 33.50p 33.50p 33.50p 0
16/10/2017 33.50p 33.50p 32.00p 33.50p 6184
13/10/2017 33.50p 33.50p 33.50p 33.50p 0
12/10/2017 33.50p 33.50p 33.50p 33.50p 0
11/10/2017 33.50p 33.50p 33.50p 33.50p 0
10/10/2017 33.50p 33.50p 33.50p 33.50p 0
09/10/2017 33.50p 33.50p 33.50p 33.50p 0
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

*Close Price adjusted for both dividends and splits