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
17/09/2015 35.75p 35.75p 35.75p 35.75p 0
16/09/2015 35.75p 35.75p 35.75p 35.75p 0
15/09/2015 35.75p 35.75p 35.75p 35.75p 0
14/09/2015 35.75p 35.75p 35.75p 35.75p 0
11/09/2015 35.75p 35.75p 35.75p 35.75p 0
10/09/2015 35.75p 35.75p 35.00p 35.75p 12375
09/09/2015 35.75p 35.75p 35.75p 35.75p 0
08/09/2015 35.75p 35.75p 35.00p 35.75p 25000
07/09/2015 35.75p 35.75p 35.75p 35.75p 0
04/09/2015 35.75p 35.75p 35.75p 35.75p 0
03/09/2015 35.75p 35.75p 35.75p 35.75p 0
02/09/2015 35.75p 35.75p 35.75p 35.75p 0
01/09/2015 35.00p 35.75p 34.00p 35.75p 40287
28/08/2015 34.75p 35.50p 34.75p 35.00p 30000
27/08/2015 34.75p 35.50p 34.75p 34.75p 40000
26/08/2015 34.75p 34.75p 33.75p 34.75p 9340
25/08/2015 34.75p 34.75p 34.75p 34.75p 0
24/08/2015 34.75p 34.99p 33.50p 34.75p 60147
21/08/2015 34.63p 35.50p 34.63p 34.75p 9000
20/08/2015 34.63p 34.63p 34.63p 34.63p 0
19/08/2015 34.63p 34.63p 33.75p 34.63p 3687
18/08/2015 34.63p 35.00p 34.63p 34.63p 75000
17/08/2015 34.63p 34.63p 33.77p 34.63p 6559
14/08/2015 34.63p 34.63p 34.63p 34.63p 0
13/08/2015 34.63p 34.63p 34.63p 34.63p 0
12/08/2015 34.63p 34.63p 34.63p 34.63p 0
11/08/2015 34.63p 34.63p 34.63p 34.63p 0
10/08/2015 34.63p 34.63p 33.79p 34.63p 5290
07/08/2015 34.63p 34.63p 34.63p 34.63p 0
06/08/2015 34.63p 34.63p 34.25p 34.63p 96382
05/08/2015 34.63p 34.63p 33.79p 34.63p 5019
04/08/2015 34.63p 34.63p 34.63p 34.63p 0
03/08/2015 34.63p 34.63p 34.63p 34.63p 0
31/07/2015 34.63p 34.63p 34.63p 34.63p 0
30/07/2015 34.63p 35.49p 34.63p 34.63p 4272
29/07/2015 34.63p 36.43p 34.63p 35.50p 5020
28/07/2015 34.50p 34.50p 34.50p 34.50p 0
27/07/2015 34.50p 35.00p 34.01p 34.50p 5055
24/07/2015 34.50p 34.50p 34.05p 34.50p 10000
23/07/2015 34.25p 34.50p 34.25p 34.50p 0
22/07/2015 33.38p 34.25p 33.38p 34.25p 110000
21/07/2015 33.38p 33.38p 33.38p 33.38p 0
20/07/2015 33.38p 33.38p 33.25p 33.38p 0
17/07/2015 33.25p 33.25p 32.00p 33.25p 10000
16/07/2015 33.25p 33.25p 33.25p 33.25p 0
15/07/2015 33.25p 33.25p 33.25p 33.25p 0
14/07/2015 33.25p 33.25p 33.25p 33.25p 0
13/07/2015 33.25p 33.25p 33.25p 33.25p 0
10/07/2015 33.25p 33.25p 33.00p 33.25p 9638
09/07/2015 33.25p 33.25p 33.25p 33.25p 0
08/07/2015 33.25p 33.25p 33.25p 33.25p 0
07/07/2015 33.50p 33.50p 33.00p 33.25p 3170
06/07/2015 33.50p 33.50p 33.00p 33.50p 2500
03/07/2015 33.50p 33.50p 33.00p 33.50p 8000
02/07/2015 33.50p 33.50p 33.50p 33.50p 0
01/07/2015 33.50p 33.50p 33.00p 33.50p 5000
30/06/2015 33.50p 33.50p 33.50p 33.50p 0
29/06/2015 33.50p 33.50p 33.00p 33.50p 6639
26/06/2015 34.00p 34.00p 33.00p 33.50p 4794
25/06/2015 34.00p 34.00p 33.00p 34.00p 2435
24/06/2015 33.75p 34.20p 33.00p 34.00p 3019
23/06/2015 33.75p 33.75p 33.75p 33.75p 0
22/06/2015 33.75p 33.75p 33.00p 33.75p 12500
19/06/2015 33.75p 33.75p 33.75p 33.75p 0
18/06/2015 33.75p 33.75p 33.75p 33.75p 0
17/06/2015 33.75p 33.75p 33.75p 33.75p 0
16/06/2015 33.75p 33.75p 33.75p 33.75p 0
15/06/2015 34.00p 34.00p 32.75p 33.75p 25000
12/06/2015 34.00p 34.00p 34.00p 34.00p 0
11/06/2015 34.00p 34.00p 34.00p 34.00p 0
10/06/2015 34.00p 34.00p 34.00p 34.00p 0
09/06/2015 34.00p 34.00p 33.11p 34.00p 3688
08/06/2015 34.00p 34.25p 33.11p 34.00p 6649
05/06/2015 34.00p 34.00p 33.11p 34.00p 2581
04/06/2015 34.00p 34.00p 34.00p 34.00p 0
03/06/2015 34.00p 34.00p 33.11p 34.00p 5000
02/06/2015 34.00p 34.00p 34.00p 34.00p 0
01/06/2015 34.00p 34.00p 34.00p 34.00p 0
29/05/2015 34.00p 34.00p 34.00p 34.00p 0
28/05/2015 34.00p 34.00p 33.00p 34.00p 51503
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

*Close Price adjusted for both dividends and splits