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
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
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

*Close Price adjusted for both dividends and splits