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
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
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

*Close Price adjusted for both dividends and splits