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
27/05/2015 32.88p 34.00p 32.88p 34.00p 5341
26/05/2015 32.88p 32.88p 32.75p 32.88p 30180
22/05/2015 32.88p 34.00p 32.88p 32.88p 30000
21/05/2015 32.88p 32.88p 32.88p 32.88p 0
20/05/2015 32.88p 32.88p 32.88p 32.88p 0
19/05/2015 32.88p 32.88p 32.88p 32.88p 0
18/05/2015 32.88p 33.00p 32.75p 32.88p 13000
15/05/2015 32.88p 32.88p 32.75p 32.88p 10625
14/05/2015 32.88p 32.88p 32.75p 32.88p 10000
13/05/2015 32.88p 32.88p 32.88p 32.88p 0
12/05/2015 32.88p 32.88p 32.75p 32.88p 358305
11/05/2015 32.88p 32.88p 32.75p 32.88p 201025
08/05/2015 32.88p 33.00p 32.75p 32.88p 26015
07/05/2015 32.75p 32.88p 32.75p 32.88p 3170
06/05/2015 34.75p 34.75p 34.75p 34.75p 0
05/05/2015 34.75p 34.75p 34.75p 34.75p 0
01/05/2015 34.75p 34.75p 33.50p 34.75p 21262
30/04/2015 34.75p 34.75p 34.75p 34.75p 0
29/04/2015 34.75p 34.75p 34.75p 34.75p 0
28/04/2015 34.75p 34.75p 34.75p 34.75p 0
27/04/2015 34.75p 34.75p 34.00p 34.75p 9247
24/04/2015 34.75p 34.75p 34.75p 34.75p 0
23/04/2015 34.75p 34.75p 34.75p 34.75p 0
22/04/2015 34.75p 34.75p 34.75p 34.75p 0
21/04/2015 34.75p 34.75p 34.75p 34.75p 0
20/04/2015 34.75p 34.75p 34.00p 34.75p 12000
17/04/2015 34.75p 34.75p 34.75p 34.75p 0
16/04/2015 34.75p 34.75p 34.75p 34.75p 0
15/04/2015 34.75p 34.75p 34.75p 34.75p 0
14/04/2015 34.75p 34.75p 34.00p 34.75p 40000
13/04/2015 34.75p 35.50p 34.75p 34.75p 69985
10/04/2015 34.50p 34.76p 34.50p 34.75p 3000
09/04/2015 34.50p 34.50p 34.50p 34.50p 0
08/04/2015 34.50p 34.50p 34.50p 34.50p 0
07/04/2015 34.13p 34.50p 34.00p 34.50p 17460
02/04/2015 34.13p 34.13p 34.00p 34.13p 4371
01/04/2015 34.38p 34.38p 33.50p 34.13p 17800
31/03/2015 34.88p 34.88p 32.25p 34.38p 40497
30/03/2015 35.50p 35.50p 32.50p 34.88p 42621
27/03/2015 35.50p 35.50p 34.00p 35.50p 42179
26/03/2015 35.50p 35.50p 35.50p 35.50p 0
25/03/2015 35.50p 35.50p 33.75p 35.50p 5000
24/03/2015 35.62p 35.62p 34.00p 35.50p 9678
23/03/2015 35.62p 35.62p 35.62p 35.62p 0
20/03/2015 35.62p 35.62p 35.25p 35.62p 8117
19/03/2015 35.62p 35.62p 35.25p 35.62p 3600
18/03/2015 35.75p 35.75p 34.50p 35.62p 25000
17/03/2015 35.75p 35.75p 35.75p 35.75p 0
16/03/2015 35.75p 35.75p 35.50p 35.75p 12500
13/03/2015 35.75p 35.75p 35.75p 35.75p 0
12/03/2015 35.75p 35.75p 34.50p 35.75p 18247
11/03/2015 35.75p 35.75p 35.50p 35.75p 3687
10/03/2015 35.75p 35.75p 35.75p 35.75p 0
09/03/2015 35.75p 35.75p 34.00p 35.75p 15101
06/03/2015 35.75p 35.89p 35.75p 35.75p 18000
05/03/2015 35.75p 35.75p 35.75p 35.75p 0
04/03/2015 35.75p 35.75p 35.50p 35.75p 3000
03/03/2015 35.75p 35.75p 35.75p 35.75p 0
02/03/2015 35.75p 35.75p 35.75p 35.75p 0
27/02/2015 35.75p 35.89p 35.75p 35.75p 7500
26/02/2015 35.75p 35.75p 35.75p 35.75p 0
25/02/2015 35.75p 35.75p 35.75p 35.75p 0
24/02/2015 35.75p 35.75p 35.75p 35.75p 0
23/02/2015 35.75p 35.75p 35.75p 35.75p 0
20/02/2015 35.75p 35.75p 35.75p 35.75p 0
19/02/2015 35.75p 35.75p 35.50p 35.75p 7000
18/02/2015 35.75p 35.75p 35.75p 35.75p 0
17/02/2015 35.75p 35.75p 35.50p 35.75p 5581
16/02/2015 35.75p 35.89p 35.75p 35.75p 10800
13/02/2015 35.75p 35.75p 35.75p 35.75p 0
12/02/2015 35.75p 35.75p 35.75p 35.75p 0
11/02/2015 35.75p 35.75p 35.75p 35.75p 0
10/02/2015 35.75p 35.75p 35.75p 35.75p 0
09/02/2015 35.75p 35.75p 35.75p 35.75p 0
06/02/2015 35.75p 35.75p 35.75p 35.75p 0
05/02/2015 35.75p 35.75p 35.50p 35.75p 3360
04/02/2015 35.75p 35.75p 35.75p 35.75p 0
03/02/2015 35.75p 35.75p 35.75p 35.75p 0
02/02/2015 35.75p 35.75p 35.75p 35.75p 0
30/01/2015 35.75p 35.75p 35.75p 35.75p 0
29/01/2015 35.75p 35.75p 35.75p 35.75p 0
28/01/2015 35.75p 35.75p 35.50p 35.75p 3000
27/01/2015 35.75p 35.75p 34.53p 35.75p 24585
26/01/2015 35.75p 36.00p 35.75p 35.75p 50000
23/01/2015 35.75p 35.75p 35.75p 35.75p 0
22/01/2015 35.75p 35.75p 34.75p 35.75p 20000
21/01/2015 35.75p 35.75p 35.75p 35.75p 0
20/01/2015 35.75p 35.75p 35.50p 35.75p 15000
19/01/2015 35.75p 35.75p 35.51p 35.75p 2356
16/01/2015 35.75p 36.00p 35.60p 35.75p 25751
15/01/2015 35.25p 36.00p 35.25p 35.75p 16000
14/01/2015 35.25p 35.25p 35.25p 35.25p 0
13/01/2015 35.25p 35.25p 35.00p 35.25p 5000
12/01/2015 35.25p 35.25p 35.25p 35.25p 0
09/01/2015 35.25p 35.25p 35.25p 35.25p 0
08/01/2015 35.25p 35.45p 35.00p 35.25p 14058
07/01/2015 35.25p 35.25p 35.25p 35.25p 0
06/01/2015 35.25p 35.25p 35.25p 35.25p 0
05/01/2015 35.25p 35.25p 35.00p 35.25p 7374
02/01/2015 35.25p 35.25p 35.25p 35.25p 0
31/12/2014 35.25p 35.25p 35.25p 35.25p 0
30/12/2014 35.25p 35.25p 35.25p 35.25p 0
29/12/2014 35.25p 35.37p 35.25p 35.25p 10000
24/12/2014 35.25p 35.25p 35.25p 35.25p 0
23/12/2014 35.25p 35.25p 34.25p 35.25p 10000
22/12/2014 35.25p 35.25p 35.25p 35.25p 0
19/12/2014 35.25p 35.25p 35.00p 35.25p 3225
18/12/2014 35.25p 35.25p 34.00p 35.25p 34000
17/12/2014 35.25p 35.25p 35.25p 35.25p 0
16/12/2014 35.25p 35.25p 35.25p 35.25p 0
15/12/2014 35.25p 35.25p 35.00p 35.25p 7238
12/12/2014 35.12p 35.25p 35.00p 35.25p 35000
11/12/2014 35.12p 35.12p 35.12p 35.12p 0
10/12/2014 35.12p 35.12p 35.12p 35.12p 0
09/12/2014 35.12p 35.12p 35.12p 35.12p 0
08/12/2014 35.12p 35.12p 35.12p 35.12p 0
05/12/2014 35.12p 35.12p 35.12p 35.12p 0
04/12/2014 35.12p 35.12p 35.12p 35.12p 0
03/12/2014 35.12p 35.12p 35.12p 35.12p 0
02/12/2014 35.12p 35.12p 35.12p 35.12p 0
01/12/2014 35.12p 35.12p 34.25p 35.12p 13000
28/11/2014 35.12p 35.12p 35.00p 35.12p 10000
27/11/2014 35.12p 35.12p 35.12p 35.12p 0
26/11/2014 35.25p 35.25p 34.00p 35.12p 12539
25/11/2014 35.25p 35.25p 35.00p 35.25p 2500
24/11/2014 35.25p 35.25p 34.50p 35.25p 10000
21/11/2014 35.25p 35.25p 35.25p 35.25p 0
20/11/2014 35.25p 35.25p 35.25p 35.25p 0
19/11/2014 35.25p 35.25p 35.00p 35.25p 5778
18/11/2014 35.25p 35.25p 35.00p 35.25p 2500
17/11/2014 35.25p 35.25p 35.00p 35.25p 5531
14/11/2014 35.25p 35.25p 35.25p 35.25p 0
13/11/2014 35.25p 35.25p 35.00p 35.25p 42500
12/11/2014 35.25p 35.25p 35.00p 35.25p 2500
11/11/2014 35.25p 35.37p 35.00p 35.25p 14723
10/11/2014 35.25p 35.25p 34.75p 35.25p 8731
07/11/2014 35.25p 35.25p 35.25p 35.25p 0
06/11/2014 35.25p 35.25p 35.00p 35.25p 125000
05/11/2014 35.25p 35.25p 35.00p 35.25p 105000
04/11/2014 35.25p 35.25p 35.00p 35.25p 65000
03/11/2014 35.50p 35.50p 34.00p 35.25p 64000
31/10/2014 35.50p 35.50p 35.00p 35.50p 10050
30/10/2014 35.50p 35.50p 35.00p 35.50p 5081
29/10/2014 35.50p 35.50p 34.75p 35.50p 10000
28/10/2014 35.50p 35.50p 34.75p 35.50p 15000
27/10/2014 35.50p 35.74p 35.00p 35.50p 12805
24/10/2014 35.50p 35.50p 35.00p 35.50p 10000
23/10/2014 35.50p 35.50p 35.00p 35.50p 3000
22/10/2014 35.50p 35.50p 35.00p 35.50p 6615
21/10/2014 35.50p 35.50p 35.00p 35.50p 1843
20/10/2014 35.50p 35.50p 35.50p 35.50p 0
17/10/2014 35.50p 36.00p 35.50p 35.50p 3896
16/10/2014 35.75p 35.75p 35.00p 35.50p 20309
15/10/2014 35.75p 35.75p 35.75p 35.75p 0
14/10/2014 35.75p 36.13p 35.75p 35.75p 0
13/10/2014 36.13p 36.13p 35.25p 36.13p 17607
10/10/2014 36.13p 36.13p 36.13p 36.13p 0
09/10/2014 36.13p 36.13p 36.13p 36.13p 0
08/10/2014 36.25p 36.25p 35.10p 36.13p 15000
07/10/2014 36.25p 36.25p 35.50p 36.25p 7000
06/10/2014 36.25p 36.25p 36.25p 36.25p 0
03/10/2014 36.25p 36.25p 36.25p 36.25p 0
02/10/2014 36.25p 36.25p 36.25p 36.25p 0
01/10/2014 36.25p 36.25p 36.25p 36.25p 0
30/09/2014 36.25p 36.25p 36.25p 36.25p 0
29/09/2014 36.25p 36.25p 36.25p 36.25p 1612
26/09/2014 36.25p 36.25p 36.25p 36.25p 0
25/09/2014 36.25p 36.25p 35.50p 36.25p 3582
24/09/2014 36.25p 36.25p 36.25p 36.25p 0
23/09/2014 36.25p 36.25p 36.25p 36.25p 0
22/09/2014 36.25p 36.25p 35.00p 36.25p 10000
19/09/2014 36.25p 36.25p 36.25p 36.25p 0
18/09/2014 36.25p 36.25p 36.25p 36.25p 0
17/09/2014 36.25p 36.25p 35.50p 36.25p 14569
16/09/2014 36.75p 36.75p 35.00p 36.25p 51031
15/09/2014 36.75p 37.00p 36.75p 36.75p 13300
12/09/2014 36.75p 37.00p 36.75p 36.75p 26868
11/09/2014 36.75p 36.75p 36.75p 36.75p 0
10/09/2014 36.75p 36.75p 36.75p 36.75p 0
09/09/2014 36.75p 36.75p 36.00p 36.75p 34094
08/09/2014 36.75p 36.75p 36.00p 36.75p 12500
05/09/2014 36.75p 36.75p 36.00p 36.75p 10000
04/09/2014 36.75p 36.75p 36.00p 36.75p 13771
03/09/2014 36.75p 36.75p 36.00p 36.75p 29226
02/09/2014 36.75p 36.75p 36.00p 36.75p 10562
01/09/2014 36.88p 36.88p 36.25p 36.88p 5039
29/08/2014 36.88p 36.88p 36.25p 36.88p 7000
28/08/2014 36.88p 36.88p 36.88p 36.88p 0
27/08/2014 36.88p 36.88p 36.88p 36.88p 0
26/08/2014 36.88p 36.88p 36.25p 36.88p 4907
22/08/2014 36.88p 36.88p 36.25p 36.88p 1182
21/08/2014 36.88p 36.88p 35.87p 36.88p 575000
20/08/2014 36.88p 36.88p 36.88p 36.88p 0
19/08/2014 36.88p 36.88p 36.25p 36.88p 10000
18/08/2014 36.88p 36.88p 36.25p 36.88p 13000
15/08/2014 36.88p 36.88p 36.25p 36.88p 13000
14/08/2014 36.50p 36.88p 36.25p 36.88p 60000
13/08/2014 36.50p 36.50p 35.00p 36.50p 225000
12/08/2014 36.50p 36.50p 35.75p 36.50p 235645
11/08/2014 36.50p 36.75p 35.75p 36.50p 141540

*Close Price adjusted for both dividends and splits