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
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
20/12/2016 36.25p 36.25p 36.25p 36.25p 0
19/12/2016 36.25p 36.25p 36.25p 36.25p 0
16/12/2016 36.25p 36.25p 36.25p 36.25p 0
15/12/2016 36.25p 36.25p 36.25p 36.25p 29614
14/12/2016 36.25p 36.25p 36.25p 36.25p 0
13/12/2016 36.25p 36.25p 36.25p 36.25p 0
12/12/2016 36.25p 36.25p 36.25p 36.25p 0
09/12/2016 36.25p 36.25p 35.50p 36.25p 2435
08/12/2016 36.25p 36.25p 36.25p 36.25p 0
07/12/2016 36.25p 36.25p 36.25p 36.25p 0
06/12/2016 36.25p 36.25p 34.50p 36.25p 7710
05/12/2016 36.25p 36.25p 36.25p 36.25p 0
02/12/2016 36.25p 36.25p 34.50p 36.25p 19901
01/12/2016 36.25p 36.25p 36.25p 36.25p 0
30/11/2016 36.25p 36.25p 36.25p 36.25p 0
29/11/2016 36.25p 36.25p 36.25p 36.25p 0
28/11/2016 36.25p 36.25p 36.25p 36.25p 0
25/11/2016 36.25p 36.25p 36.25p 36.25p 0
24/11/2016 36.25p 36.25p 36.25p 36.25p 0
23/11/2016 36.25p 36.25p 34.50p 36.25p 5055
22/11/2016 36.25p 36.25p 36.25p 36.25p 0
21/11/2016 36.25p 36.25p 36.25p 36.25p 0
18/11/2016 36.25p 36.25p 35.50p 36.25p 2958
17/11/2016 36.25p 36.25p 36.25p 36.25p 0
16/11/2016 36.25p 36.25p 36.25p 36.25p 0
15/11/2016 36.25p 36.25p 34.50p 36.25p 12235
14/11/2016 36.25p 36.25p 36.25p 36.25p 0
11/11/2016 36.25p 36.25p 35.50p 36.25p 6000
10/11/2016 36.25p 36.25p 36.25p 36.25p 0
09/11/2016 36.25p 36.25p 36.00p 36.25p 13888
08/11/2016 36.25p 36.25p 36.25p 36.25p 0
07/11/2016 36.25p 36.25p 36.25p 36.25p 0
04/11/2016 36.25p 36.25p 34.00p 36.25p 14751
03/11/2016 36.25p 36.25p 36.25p 36.25p 0
02/11/2016 36.25p 36.25p 36.25p 36.25p 0
01/11/2016 36.25p 36.25p 36.25p 36.25p 0
31/10/2016 36.25p 36.25p 35.00p 36.25p 10000
28/10/2016 36.25p 36.25p 36.25p 36.25p 0
27/10/2016 36.25p 36.25p 36.25p 36.25p 0
26/10/2016 36.25p 36.25p 36.25p 36.25p 0
25/10/2016 36.25p 36.25p 36.25p 36.25p 0
24/10/2016 36.25p 36.25p 36.25p 36.25p 0
21/10/2016 36.25p 36.25p 36.25p 36.25p 0
20/10/2016 35.75p 36.25p 35.25p 36.25p 98288
19/10/2016 35.75p 35.75p 35.50p 35.75p 2581
18/10/2016 35.75p 35.75p 34.50p 35.75p 10329
17/10/2016 35.75p 35.75p 35.75p 35.75p 0
14/10/2016 35.75p 35.75p 34.50p 35.75p 4819
13/10/2016 35.75p 35.75p 35.75p 35.75p 0
12/10/2016 35.75p 35.75p 35.75p 35.75p 0
11/10/2016 35.75p 35.75p 34.50p 35.75p 20000
10/10/2016 35.75p 35.75p 35.75p 35.75p 0
07/10/2016 35.75p 35.75p 35.50p 35.75p 6494
06/10/2016 35.75p 35.75p 35.75p 35.75p 0
05/10/2016 35.75p 35.75p 35.25p 35.75p 15000
04/10/2016 36.25p 36.25p 34.50p 35.75p 43632
03/10/2016 36.25p 36.25p 35.50p 36.25p 70
30/09/2016 36.25p 36.25p 34.75p 36.25p 21134
29/09/2016 36.25p 36.25p 35.50p 36.25p 11684
28/09/2016 36.25p 36.25p 36.25p 36.25p 0
27/09/2016 36.25p 36.25p 36.25p 36.25p 0
26/09/2016 36.25p 36.25p 36.25p 36.25p 0
23/09/2016 36.25p 36.25p 36.25p 36.25p 0
22/09/2016 36.25p 36.25p 36.25p 36.25p 0
21/09/2016 36.25p 36.25p 35.00p 36.25p 14533
20/09/2016 36.25p 36.70p 36.25p 36.25p 10000
19/09/2016 36.25p 36.25p 35.50p 36.25p 2581
16/09/2016 36.25p 36.25p 36.25p 36.25p 0
15/09/2016 36.25p 36.25p 36.25p 36.25p 0
14/09/2016 36.25p 36.25p 36.25p 36.25p 0
13/09/2016 36.25p 36.25p 36.25p 36.25p 0
12/09/2016 36.25p 36.25p 35.25p 36.25p 6000
09/09/2016 36.25p 36.25p 35.50p 36.25p 6494
08/09/2016 36.25p 36.25p 35.50p 36.25p 6609
07/09/2016 36.25p 36.25p 36.25p 36.25p 0
06/09/2016 36.25p 36.25p 35.50p 36.25p 4058
05/09/2016 36.25p 36.25p 36.25p 36.25p 0
02/09/2016 36.25p 36.25p 35.50p 36.25p 4199
01/09/2016 36.25p 36.25p 36.25p 36.25p 0
31/08/2016 36.25p 36.25p 35.00p 36.25p 49804
30/08/2016 36.25p 36.75p 35.50p 36.25p 33426
26/08/2016 36.25p 36.25p 36.25p 36.25p 0
25/08/2016 36.25p 36.25p 36.25p 36.25p 0
24/08/2016 36.25p 36.25p 34.25p 36.25p 3492
23/08/2016 36.25p 36.25p 36.25p 36.25p 0
22/08/2016 36.25p 36.25p 35.00p 36.25p 15000
19/08/2016 36.25p 36.25p 35.00p 36.25p 22175
18/08/2016 36.50p 36.50p 35.00p 36.25p 30000
17/08/2016 36.50p 37.50p 35.50p 36.50p 7607
16/08/2016 36.50p 36.50p 36.50p 36.50p 0
15/08/2016 36.50p 37.50p 35.50p 36.50p 45416
12/08/2016 36.50p 36.50p 36.50p 36.50p 0
11/08/2016 36.50p 37.50p 36.50p 36.50p 0
10/08/2016 37.50p 37.50p 37.50p 37.50p 0
09/08/2016 37.50p 38.00p 37.50p 37.50p 870
08/08/2016 37.50p 38.00p 37.50p 37.50p 20000
05/08/2016 37.25p 38.00p 36.50p 37.50p 2141
04/08/2016 37.25p 37.25p 37.25p 37.25p 0
03/08/2016 37.25p 37.25p 37.25p 37.25p 0
02/08/2016 37.25p 37.25p 37.25p 37.25p 0
01/08/2016 37.25p 37.25p 37.25p 37.25p 0
29/07/2016 37.25p 37.25p 36.00p 37.25p 10391
28/07/2016 37.25p 37.25p 36.00p 37.25p 24000
27/07/2016 37.25p 37.50p 37.25p 37.25p 10000
26/07/2016 37.25p 37.25p 36.00p 37.25p 24230
25/07/2016 37.25p 37.25p 37.25p 37.25p 0
22/07/2016 37.25p 37.25p 37.25p 37.25p 0
21/07/2016 37.25p 37.25p 37.25p 37.25p 0
20/07/2016 37.25p 37.25p 37.25p 37.25p 0
19/07/2016 37.25p 37.25p 36.50p 37.25p 6000
18/07/2016 37.25p 37.89p 37.25p 37.25p 511
15/07/2016 37.25p 37.25p 37.25p 37.25p 0
14/07/2016 37.25p 37.25p 36.50p 37.25p 4000
13/07/2016 37.25p 37.25p 37.25p 37.25p 0
12/07/2016 37.25p 37.25p 37.25p 37.25p 0
11/07/2016 37.25p 37.25p 37.25p 37.25p 0
08/07/2016 37.25p 37.50p 36.50p 37.25p 19438
07/07/2016 37.25p 37.25p 37.25p 37.25p 0
06/07/2016 37.25p 37.25p 36.50p 37.25p 3661
05/07/2016 37.25p 37.25p 37.25p 37.25p 0

*Close Price adjusted for both dividends and splits