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
08/08/2014 36.50p 36.50p 36.00p 36.50p 17347
07/08/2014 36.50p 36.75p 36.50p 36.50p 2612
06/08/2014 36.50p 36.75p 36.00p 36.50p 5000
05/08/2014 36.75p 36.95p 35.75p 36.75p 0
04/08/2014 36.25p 36.95p 35.75p 36.75p 51090
01/08/2014 34.00p 36.25p 34.00p 36.25p 50204
31/07/2014 31.13p 34.00p 31.13p 34.00p 125000
30/07/2014 29.12p 31.25p 29.12p 31.13p 192266
29/07/2014 29.12p 29.25p 29.12p 29.12p 0
28/07/2014 29.12p 29.25p 29.12p 29.12p 10927
25/07/2014 29.12p 29.12p 28.50p 29.12p 0
24/07/2014 29.12p 29.12p 28.50p 29.12p 15000
23/07/2014 29.12p 29.12p 28.50p 29.12p 0
22/07/2014 29.12p 29.12p 28.50p 29.12p 0
21/07/2014 29.12p 29.12p 28.50p 29.12p 74
18/07/2014 29.12p 29.25p 26.50p 29.12p 56000
17/07/2014 29.12p 29.12p 29.00p 29.12p 0
16/07/2014 29.12p 29.12p 29.00p 29.12p 17134
15/07/2014 29.12p 29.12p 28.50p 29.12p 451
14/07/2014 29.12p 29.12p 28.50p 29.12p 11200
11/07/2014 29.12p 29.12p 28.50p 29.12p 5000
10/07/2014 29.12p 29.25p 28.50p 29.12p 0
09/07/2014 29.12p 29.25p 28.50p 29.12p 7218
08/07/2014 29.12p 29.55p 29.12p 29.12p 0
07/07/2014 29.12p 29.55p 29.12p 29.12p 5000
04/07/2014 29.12p 29.30p 28.00p 29.12p 20000
03/07/2014 29.00p 29.30p 29.00p 29.12p 4341
02/07/2014 29.00p 29.35p 28.50p 29.00p 25000
01/07/2014 28.87p 29.35p 28.87p 29.00p 74932
30/06/2014 28.87p 29.01p 28.50p 28.87p 35650
27/06/2014 28.87p 29.04p 28.50p 28.87p 0
26/06/2014 28.87p 29.04p 28.50p 28.87p 0
25/06/2014 28.87p 29.04p 28.50p 28.87p 10000
24/06/2014 28.87p 28.87p 28.60p 28.87p 1050
23/06/2014 28.87p 28.87p 28.50p 28.87p 4000
20/06/2014 28.87p 28.87p 28.50p 28.87p 15519
19/06/2014 28.87p 28.87p 28.50p 28.87p 5000
18/06/2014 28.87p 29.10p 28.50p 28.87p 0
17/06/2014 28.87p 29.10p 28.50p 28.87p 13000
16/06/2014 28.87p 28.87p 28.50p 28.87p 11370
13/06/2014 28.87p 28.87p 28.50p 28.87p 9294
12/06/2014 29.00p 29.43p 28.87p 28.87p 0
11/06/2014 29.25p 29.43p 29.00p 29.00p 3916
10/06/2014 29.25p 29.25p 27.50p 29.25p 31423
09/06/2014 29.25p 29.25p 28.50p 29.25p 0
06/06/2014 29.25p 29.25p 28.50p 29.25p 0
05/06/2014 29.25p 29.25p 28.50p 29.25p 5000
04/06/2014 29.25p 29.48p 28.00p 29.25p 28100
03/06/2014 29.25p 29.49p 28.50p 29.25p 4386
02/06/2014 29.25p 29.25p 27.50p 29.25p 35000
30/05/2014 29.25p 29.50p 29.25p 29.25p 0
29/05/2014 29.25p 29.50p 29.25p 29.25p 35000
28/05/2014 29.25p 29.25p 28.50p 29.25p 2081
27/05/2014 29.25p 29.25p 28.50p 29.25p 0
23/05/2014 29.25p 29.25p 28.50p 29.25p 13061
22/05/2014 29.25p 29.25p 28.25p 29.25p 30711
21/05/2014 29.25p 29.25p 28.50p 29.25p 0
20/05/2014 29.25p 29.25p 28.50p 29.25p 0
19/05/2014 28.50p 29.25p 28.50p 29.25p 60000
16/05/2014 28.50p 28.50p 27.75p 28.50p 8113
15/05/2014 28.50p 28.50p 27.25p 28.50p 0
14/05/2014 28.50p 28.50p 27.25p 28.50p 0
13/05/2014 28.50p 28.50p 27.25p 28.50p 0
12/05/2014 28.50p 28.50p 27.25p 28.50p 51005
09/05/2014 28.50p 29.25p 27.75p 28.50p 0
08/05/2014 28.50p 29.25p 27.75p 28.50p 0
07/05/2014 29.12p 29.25p 27.75p 28.50p 16804
06/05/2014 29.75p 30.25p 29.75p 29.75p 6000
02/05/2014 29.75p 30.25p 29.75p 29.75p 0
01/05/2014 29.75p 30.25p 29.75p 29.75p 330
30/04/2014 29.75p 29.75p 29.00p 29.75p 33577
29/04/2014 29.75p 30.50p 29.00p 29.75p 22887
28/04/2014 29.75p 29.75p 29.00p 29.75p 14000
25/04/2014 29.25p 30.00p 29.25p 29.75p 10000
24/04/2014 29.25p 30.00p 29.00p 29.25p 43000
23/04/2014 29.25p 29.75p 28.50p 29.25p 0
22/04/2014 29.25p 29.75p 28.50p 29.25p 10000
17/04/2014 29.25p 29.75p 28.60p 29.25p 8870
16/04/2014 29.25p 29.37p 29.00p 29.25p 0
15/04/2014 29.00p 29.37p 29.00p 29.25p 35000
14/04/2014 29.00p 29.00p 28.25p 29.00p 14983
11/04/2014 29.00p 29.00p 28.28p 29.00p 102
10/04/2014 29.00p 29.00p 28.00p 29.00p 49351
09/04/2014 29.00p 29.75p 27.53p 29.00p 0
08/04/2014 29.00p 29.75p 27.53p 29.00p 0
07/04/2014 28.00p 29.75p 27.53p 29.00p 115726
04/04/2014 28.00p 28.00p 27.50p 28.00p 11894
03/04/2014 28.00p 28.35p 27.50p 28.00p 0
02/04/2014 28.00p 28.35p 27.50p 28.00p 5235
01/04/2014 28.00p 28.00p 27.50p 28.00p 7500
31/03/2014 28.00p 28.00p 27.50p 28.00p 10500
28/03/2014 28.00p 28.00p 27.50p 28.00p 7500
27/03/2014 28.00p 28.00p 27.55p 28.00p 7500
26/03/2014 28.00p 28.00p 27.50p 28.00p 30000
25/03/2014 28.00p 28.50p 28.00p 28.00p 100
24/03/2014 28.25p 28.40p 27.50p 28.00p 45000
21/03/2014 28.25p 28.25p 27.58p 28.25p 5000
20/03/2014 28.25p 28.25p 27.50p 28.25p 5000
19/03/2014 28.50p 28.50p 27.50p 28.25p 19945
18/03/2014 28.50p 29.50p 28.50p 28.50p 0
17/03/2014 28.50p 29.50p 28.50p 28.50p 0
14/03/2014 28.75p 29.50p 28.50p 28.50p 55438
13/03/2014 28.50p 29.25p 28.50p 29.00p 65000
12/03/2014 28.50p 28.75p 27.00p 28.50p 0
11/03/2014 28.50p 28.75p 27.00p 28.50p 0
10/03/2014 28.50p 28.75p 27.00p 28.50p 0
07/03/2014 28.75p 28.75p 27.00p 28.50p 56670
06/03/2014 28.75p 28.99p 28.00p 28.75p 13369
05/03/2014 28.50p 28.75p 28.08p 28.75p 10000
04/03/2014 29.25p 29.25p 28.50p 28.50p 0
03/03/2014 29.00p 29.25p 28.50p 29.25p 16631
28/02/2014 29.00p 29.12p 29.00p 29.00p 0
27/02/2014 29.00p 29.12p 29.00p 29.00p 3375
26/02/2014 29.00p 29.20p 27.00p 29.00p 31758
25/02/2014 29.00p 29.22p 27.00p 29.00p 26767
24/02/2014 29.00p 29.25p 27.00p 29.00p 48448
21/02/2014 29.00p 29.00p 29.00p 29.00p 100000
20/02/2014 29.00p 29.50p 29.00p 29.00p 25000
19/02/2014 29.00p 29.00p 28.25p 29.00p 10000
18/02/2014 29.00p 29.75p 29.00p 29.00p 5
17/02/2014 29.00p 29.85p 28.00p 29.00p 0
14/02/2014 29.25p 29.85p 28.00p 29.00p 28220
13/02/2014 29.25p 29.75p 28.80p 29.25p 0
12/02/2014 29.75p 29.75p 28.80p 29.25p 12402
11/02/2014 29.00p 29.99p 29.00p 29.75p 15000
10/02/2014 28.75p 29.78p 28.11p 29.00p 46361
07/02/2014 28.75p 28.75p 27.61p 28.75p 4000
06/02/2014 28.50p 28.75p 27.75p 28.75p 11000
05/02/2014 28.38p 29.49p 28.38p 28.50p 9000
04/02/2014 28.38p 29.21p 28.38p 28.38p 0
03/02/2014 28.38p 29.21p 28.38p 28.38p 5000
31/01/2014 28.38p 28.38p 27.75p 28.38p 0
30/01/2014 28.38p 28.38p 27.75p 28.38p 5050
29/01/2014 28.38p 28.38p 27.50p 28.38p 0
28/01/2014 27.50p 28.38p 27.50p 28.38p 10000
27/01/2014 27.50p 27.50p 26.53p 27.50p 11000
24/01/2014 28.00p 28.00p 25.00p 27.50p 135715
23/01/2014 28.00p 28.00p 27.00p 28.00p 15000
22/01/2014 28.00p 28.00p 27.05p 28.00p 0
21/01/2014 28.00p 28.00p 27.05p 28.00p 15900
20/01/2014 28.00p 28.74p 28.00p 28.00p 749
17/01/2014 28.00p 28.00p 27.00p 28.00p 0
16/01/2014 28.00p 28.00p 27.05p 28.00p 2435
15/01/2014 28.00p 28.45p 27.75p 28.00p 0
14/01/2014 27.75p 28.45p 27.75p 28.00p 10000
13/01/2014 27.75p 27.75p 26.55p 27.75p 0
10/01/2014 27.75p 27.75p 26.55p 27.75p 1819
09/01/2014 27.25p 27.95p 27.25p 27.75p 0
08/01/2014 27.25p 27.95p 27.25p 27.25p 13732
07/01/2014 27.25p 28.00p 26.00p 27.25p 27567
06/01/2014 26.25p 27.25p 26.00p 27.25p 79476
03/01/2014 26.25p 26.45p 25.50p 26.25p 20710
02/01/2014 26.25p 26.47p 25.50p 26.25p 0
31/12/2013 26.25p 26.47p 25.50p 26.25p 0
30/12/2013 26.25p 26.47p 25.50p 26.25p 13733
27/12/2013 26.25p 26.25p 25.53p 26.25p 3000
24/12/2013 26.25p 26.25p 25.00p 26.25p 0
23/12/2013 26.25p 26.25p 25.00p 26.25p 0
20/12/2013 26.25p 26.25p 25.00p 26.25p 86395
19/12/2013 26.25p 26.25p 25.66p 26.25p 0
18/12/2013 26.25p 26.25p 25.66p 26.25p 5283
17/12/2013 26.25p 26.25p 25.66p 26.25p 8003
16/12/2013 26.25p 26.25p 25.66p 26.25p 10644
13/12/2013 26.25p 26.25p 25.63p 26.25p 15031
12/12/2013 26.25p 26.99p 26.25p 26.25p 0
11/12/2013 26.50p 26.99p 26.25p 26.25p 15000
10/12/2013 26.25p 27.50p 26.25p 26.50p 105454
09/12/2013 27.00p 27.00p 25.00p 26.25p 8263
06/12/2013 27.25p 27.25p 25.50p 27.00p 28409
05/12/2013 27.25p 27.25p 26.25p 27.25p 0
04/12/2013 27.25p 27.25p 26.25p 27.25p 0
03/12/2013 27.25p 27.25p 26.25p 27.25p 0
02/12/2013 27.25p 27.25p 26.25p 27.25p 0
29/11/2013 26.25p 27.25p 26.25p 26.50p 36591
28/11/2013 26.25p 26.90p 25.50p 26.25p 48809
27/11/2013 26.75p 26.75p 25.50p 26.25p 4500
26/11/2013 27.25p 27.25p 24.50p 26.75p 56847
25/11/2013 27.25p 27.25p 26.49p 27.25p 0
22/11/2013 27.25p 27.25p 26.49p 27.25p 0
21/11/2013 26.50p 27.25p 26.49p 27.25p 70000
20/11/2013 26.50p 26.50p 25.50p 26.50p 0
19/11/2013 26.50p 26.50p 25.50p 26.50p 0
18/11/2013 26.50p 26.50p 25.50p 26.50p 0
15/11/2013 26.50p 26.50p 25.50p 26.50p 0
14/11/2013 26.50p 26.50p 25.50p 26.50p 8000
13/11/2013 26.50p 26.50p 26.00p 26.50p 9592
12/11/2013 26.50p 26.50p 26.00p 26.50p 7403
11/11/2013 26.50p 26.75p 26.00p 26.50p 0
08/11/2013 26.75p 26.75p 26.00p 26.50p 5000
07/11/2013 27.00p 27.00p 26.00p 26.75p 9638
06/11/2013 27.00p 27.50p 26.00p 27.00p 0
05/11/2013 27.00p 27.50p 26.00p 27.00p 5715
04/11/2013 27.00p 27.00p 26.12p 27.00p 3000
01/11/2013 27.00p 27.00p 26.00p 27.00p 0
31/10/2013 27.00p 27.00p 26.00p 27.00p 23069
30/10/2013 27.00p 27.25p 27.00p 27.00p 25000
29/10/2013 27.00p 27.50p 27.00p 27.00p 3582
28/10/2013 27.00p 27.00p 25.00p 27.00p 34611
25/10/2013 27.00p 27.00p 26.00p 27.00p 20181
24/10/2013 27.00p 27.00p 26.12p 27.00p 0

*Close Price adjusted for both dividends and splits