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
04/07/2016 37.25p 37.25p 36.00p 37.25p 6000
01/07/2016 37.25p 37.25p 36.00p 37.25p 42061
30/06/2016 37.25p 37.50p 37.25p 37.25p 13235
29/06/2016 37.25p 37.25p 37.25p 37.25p 0
28/06/2016 37.25p 37.25p 37.25p 37.25p 0
27/06/2016 37.25p 37.50p 37.25p 37.25p 25000
24/06/2016 37.25p 37.25p 35.50p 37.25p 5000
23/06/2016 37.25p 37.25p 37.25p 37.25p 0
22/06/2016 37.25p 37.25p 37.25p 37.25p 0
21/06/2016 37.25p 37.25p 37.25p 37.25p 0
20/06/2016 37.25p 37.50p 36.00p 37.25p 45659
17/06/2016 37.25p 37.25p 36.00p 37.25p 14675
16/06/2016 37.25p 37.25p 37.25p 37.25p 0
15/06/2016 37.25p 37.25p 36.25p 37.25p 10227
14/06/2016 37.25p 37.25p 37.25p 37.25p 0
13/06/2016 37.25p 37.25p 36.00p 37.25p 113469
10/06/2016 37.25p 37.25p 37.25p 37.25p 0
09/06/2016 37.25p 37.25p 37.25p 37.25p 0
08/06/2016 37.25p 37.25p 36.50p 37.25p 10500
07/06/2016 37.25p 37.25p 36.00p 37.25p 42268
06/06/2016 37.25p 37.25p 37.25p 37.25p 0
03/06/2016 37.25p 37.25p 37.25p 37.25p 0
02/06/2016 37.25p 37.25p 37.25p 37.25p 0
01/06/2016 37.25p 37.25p 36.00p 37.25p 71654
31/05/2016 37.25p 37.25p 37.25p 37.25p 0
27/05/2016 37.25p 37.25p 37.25p 37.25p 0
26/05/2016 37.25p 37.25p 37.25p 37.25p 0
25/05/2016 37.25p 37.25p 37.25p 37.25p 0
24/05/2016 37.25p 37.25p 36.50p 37.25p 5000
23/05/2016 37.25p 37.25p 37.25p 37.25p 0
20/05/2016 37.25p 37.25p 37.25p 37.25p 0
19/05/2016 37.25p 37.25p 36.50p 37.25p 3855
18/05/2016 37.25p 37.25p 37.25p 37.25p 0
17/05/2016 37.25p 37.25p 37.25p 37.25p 0
16/05/2016 37.25p 37.25p 37.25p 37.25p 0
13/05/2016 37.25p 37.25p 37.25p 37.25p 0
12/05/2016 37.25p 37.25p 37.25p 37.25p 0
11/05/2016 37.25p 37.25p 37.25p 37.25p 0
10/05/2016 37.25p 37.25p 37.25p 37.25p 0
09/05/2016 37.25p 37.25p 36.50p 37.25p 1272
06/05/2016 37.25p 37.25p 37.25p 37.25p 0
05/05/2016 37.25p 37.50p 37.25p 37.25p 0
04/05/2016 37.25p 37.25p 35.50p 37.25p 107511
03/05/2016 37.25p 37.86p 35.50p 37.25p 9213
29/04/2016 37.25p 37.25p 37.25p 37.25p 0
28/04/2016 37.25p 37.25p 37.25p 37.25p 0
27/04/2016 37.25p 37.25p 36.50p 37.25p 18738
26/04/2016 37.25p 37.25p 37.25p 37.25p 0
25/04/2016 37.25p 37.25p 36.50p 37.25p 1500
22/04/2016 37.25p 37.86p 36.00p 37.25p 44351
21/04/2016 37.25p 37.25p 37.25p 37.25p 0
20/04/2016 37.25p 37.25p 36.00p 37.25p 20202
19/04/2016 36.75p 37.25p 36.75p 37.25p 0
18/04/2016 36.75p 36.75p 35.00p 36.75p 16984
15/04/2016 36.75p 36.75p 36.50p 36.75p 2957
14/04/2016 36.75p 36.75p 36.75p 36.75p 0
13/04/2016 36.75p 36.75p 36.75p 36.75p 0
12/04/2016 36.75p 36.75p 36.75p 36.75p 0
11/04/2016 36.75p 36.75p 36.75p 36.75p 0
08/04/2016 37.25p 37.25p 35.00p 36.75p 15340
07/04/2016 37.25p 37.25p 36.00p 37.25p 3000
06/04/2016 37.50p 37.50p 36.50p 37.25p 10000
05/04/2016 37.50p 37.50p 37.50p 37.50p 0
04/04/2016 37.50p 37.50p 36.00p 37.50p 12992
01/04/2016 37.50p 38.00p 37.50p 37.50p 5000
31/03/2016 37.25p 38.25p 36.50p 37.50p 27000
30/03/2016 38.00p 39.00p 37.50p 38.50p 24919
29/03/2016 38.00p 38.75p 38.00p 38.00p 11138
24/03/2016 38.00p 38.75p 38.00p 38.00p 1272
23/03/2016 38.00p 38.75p 36.50p 38.00p 28630
22/03/2016 37.75p 38.20p 37.00p 38.00p 10414
21/03/2016 37.75p 38.25p 37.00p 37.75p 33000
18/03/2016 37.50p 38.75p 36.00p 37.75p 13180
17/03/2016 37.50p 37.50p 37.50p 37.50p 0
16/03/2016 37.50p 37.50p 37.50p 37.50p 0
15/03/2016 37.50p 37.50p 37.50p 37.50p 0
14/03/2016 37.50p 37.50p 36.00p 37.50p 15612
11/03/2016 37.50p 37.50p 37.00p 37.50p 7500
10/03/2016 37.50p 37.50p 37.00p 37.50p 11903
09/03/2016 37.50p 37.50p 37.00p 37.50p 15000
08/03/2016 37.50p 37.50p 37.50p 37.50p 0
07/03/2016 37.50p 37.50p 37.00p 37.50p 2500
04/03/2016 37.50p 37.50p 37.00p 37.50p 2500
03/03/2016 37.50p 37.50p 37.50p 37.50p 0
02/03/2016 37.50p 37.50p 37.00p 37.50p 10000
01/03/2016 37.50p 37.50p 37.00p 37.50p 5000
29/02/2016 37.50p 37.50p 37.00p 37.50p 40050
26/02/2016 37.50p 37.50p 36.00p 37.50p 7220
25/02/2016 37.50p 37.50p 37.00p 37.50p 8557
24/02/2016 37.50p 37.50p 37.50p 37.50p 0
23/02/2016 37.50p 37.50p 37.50p 37.50p 0
22/02/2016 37.50p 37.50p 37.50p 37.50p 0
19/02/2016 37.50p 37.50p 37.50p 37.50p 0
18/02/2016 37.50p 37.75p 37.50p 37.50p 2612
17/02/2016 37.50p 37.75p 37.50p 37.50p 32
16/02/2016 37.50p 37.50p 35.50p 37.50p 64286
15/02/2016 37.25p 39.00p 37.25p 37.50p 35000
12/02/2016 36.50p 37.25p 36.50p 37.25p 14100
11/02/2016 36.13p 36.50p 35.37p 36.50p 5000
10/02/2016 35.50p 36.13p 35.50p 36.13p 0
09/02/2016 34.50p 35.50p 34.50p 35.50p 43200
08/02/2016 34.50p 34.50p 34.50p 34.50p 0
05/02/2016 34.50p 34.50p 34.00p 34.50p 13346
04/02/2016 34.50p 34.95p 34.50p 34.50p 30000
03/02/2016 34.50p 34.50p 34.50p 34.50p 0
02/02/2016 34.50p 34.50p 34.50p 34.50p 0
01/02/2016 34.50p 34.88p 34.50p 34.50p 20000
29/01/2016 34.50p 34.50p 33.75p 34.50p 11753
28/01/2016 34.50p 34.75p 34.50p 34.50p 10000
27/01/2016 34.50p 34.50p 33.75p 34.50p 11440
26/01/2016 34.50p 34.88p 34.50p 34.50p 9871
25/01/2016 34.50p 34.75p 34.50p 34.50p 20000
22/01/2016 34.50p 34.50p 34.50p 34.50p 0
21/01/2016 34.50p 34.50p 34.50p 34.50p 0
20/01/2016 34.50p 34.50p 34.50p 34.50p 0
19/01/2016 34.75p 34.75p 33.50p 34.50p 10559
18/01/2016 34.75p 34.75p 34.75p 34.75p 0
15/01/2016 34.75p 34.75p 34.75p 34.75p 0
14/01/2016 34.75p 34.75p 34.75p 34.75p 0
13/01/2016 35.50p 35.50p 33.00p 34.75p 25000
12/01/2016 35.50p 35.50p 35.50p 35.50p 0
11/01/2016 35.50p 35.50p 35.50p 35.50p 0
08/01/2016 35.50p 35.50p 35.00p 35.50p 8687
07/01/2016 36.00p 36.00p 34.25p 35.50p 12907
06/01/2016 36.00p 36.00p 36.00p 36.00p 0
05/01/2016 36.00p 36.00p 34.50p 36.00p 16425
04/01/2016 35.50p 37.00p 34.50p 36.00p 30000
31/12/2015 35.50p 35.50p 35.49p 35.50p 10000
30/12/2015 35.50p 36.00p 35.49p 35.50p 29751
29/12/2015 35.50p 35.50p 35.49p 35.50p 11270
24/12/2015 35.50p 35.50p 34.50p 35.50p 7033
23/12/2015 35.50p 35.50p 35.50p 35.50p 0
22/12/2015 35.50p 35.50p 35.50p 35.50p 0
21/12/2015 35.50p 35.50p 35.50p 35.50p 0
18/12/2015 35.75p 35.75p 35.00p 35.50p 15000
17/12/2015 35.75p 35.75p 35.75p 35.75p 0
16/12/2015 35.75p 35.75p 35.75p 35.75p 0
15/12/2015 35.75p 35.75p 35.75p 35.75p 0
14/12/2015 36.00p 36.00p 34.50p 35.75p 12908
11/12/2015 36.00p 36.00p 35.50p 36.00p 15848
10/12/2015 36.00p 36.50p 36.00p 36.00p 13668
09/12/2015 36.00p 36.00p 36.00p 36.00p 0
08/12/2015 36.00p 36.00p 35.50p 36.00p 3000
07/12/2015 36.00p 36.00p 36.00p 36.00p 0
04/12/2015 36.00p 36.00p 36.00p 36.00p 0
03/12/2015 36.00p 36.00p 36.00p 36.00p 0
02/12/2015 36.00p 36.00p 36.00p 36.00p 0
01/12/2015 36.00p 36.00p 36.00p 36.00p 0
30/11/2015 36.00p 36.00p 36.00p 36.00p 0
27/11/2015 36.00p 36.00p 35.50p 36.00p 22177
26/11/2015 36.00p 36.00p 35.25p 36.00p 40479
25/11/2015 36.00p 36.00p 35.52p 36.00p 10000
24/11/2015 36.00p 36.00p 36.00p 36.00p 0
23/11/2015 36.00p 36.00p 36.00p 36.00p 0
20/11/2015 36.00p 36.00p 35.55p 36.00p 10000
19/11/2015 36.00p 36.00p 36.00p 36.00p 0
18/11/2015 36.00p 36.00p 35.00p 36.00p 151000
17/11/2015 36.00p 36.00p 36.00p 36.00p 0
16/11/2015 36.00p 36.00p 35.50p 36.00p 12632
13/11/2015 36.00p 36.00p 36.00p 36.00p 0
12/11/2015 36.00p 36.00p 36.00p 36.00p 0
11/11/2015 36.00p 36.00p 35.50p 36.00p 125000
10/11/2015 36.00p 37.00p 35.50p 36.00p 73197
09/11/2015 36.00p 36.00p 36.00p 36.00p 0
06/11/2015 35.75p 37.00p 35.75p 36.00p 63554
05/11/2015 35.75p 35.75p 35.75p 35.75p 0
04/11/2015 35.75p 35.75p 35.75p 35.75p 0
03/11/2015 35.75p 36.00p 35.25p 35.75p 171708
02/11/2015 35.75p 35.75p 35.75p 35.75p 0
30/10/2015 35.75p 35.75p 35.25p 35.75p 20000
29/10/2015 35.75p 35.75p 35.75p 35.75p 0
28/10/2015 35.75p 35.75p 35.75p 35.75p 0
27/10/2015 35.75p 35.75p 35.75p 35.75p 0
26/10/2015 35.75p 35.75p 35.75p 35.75p 0
23/10/2015 35.75p 35.75p 35.75p 35.75p 0
22/10/2015 35.75p 35.75p 35.75p 35.75p 0
21/10/2015 35.75p 35.75p 35.00p 35.75p 48191
20/10/2015 35.75p 35.75p 35.75p 35.75p 0
19/10/2015 35.75p 35.75p 35.50p 35.75p 1146
16/10/2015 36.00p 36.00p 35.00p 35.75p 18344
15/10/2015 36.00p 36.00p 34.50p 36.00p 15430
14/10/2015 36.00p 36.00p 36.00p 36.00p 0
13/10/2015 36.00p 36.00p 35.50p 36.00p 110000
12/10/2015 36.00p 36.00p 35.50p 36.00p 23000
09/10/2015 36.00p 36.00p 35.50p 36.00p 14130
08/10/2015 36.00p 36.00p 34.50p 36.00p 14602
07/10/2015 35.75p 36.00p 35.75p 36.00p 0
06/10/2015 35.75p 35.75p 35.75p 35.75p 0
05/10/2015 35.75p 35.75p 35.00p 35.75p 2581
02/10/2015 35.75p 35.75p 35.75p 35.75p 0
01/10/2015 35.75p 35.75p 35.75p 35.75p 0
30/09/2015 35.75p 35.75p 35.75p 35.75p 0
29/09/2015 35.75p 35.75p 35.75p 35.75p 0
28/09/2015 35.75p 36.00p 35.75p 35.75p 15000
25/09/2015 35.75p 36.00p 35.75p 35.75p 10000
24/09/2015 35.75p 35.75p 35.75p 35.75p 0
23/09/2015 35.75p 35.75p 35.75p 35.75p 0
22/09/2015 35.75p 35.75p 34.50p 35.75p 20000
21/09/2015 35.75p 35.75p 35.75p 35.75p 0
18/09/2015 35.75p 35.75p 34.00p 35.75p 12529

*Close Price adjusted for both dividends and splits