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
09/01/2013 23.63p 23.63p 23.31p 23.63p 0
08/01/2013 23.63p 23.63p 23.31p 23.63p 0
07/01/2013 23.63p 23.63p 23.31p 23.63p 0
04/01/2013 23.63p 23.63p 23.31p 23.63p 0
03/01/2013 23.63p 23.63p 23.31p 23.63p 8117
02/01/2013 23.63p 23.80p 23.63p 23.63p 0
31/12/2012 23.63p 23.80p 23.63p 23.63p 7500
28/12/2012 23.63p 23.63p 23.63p 23.63p 0
27/12/2012 23.63p 23.63p 23.63p 23.63p 0
24/12/2012 23.63p 23.63p 23.63p 23.63p 0
21/12/2012 23.63p 23.63p 23.63p 23.63p 0
20/12/2012 23.63p 23.63p 23.63p 23.63p 0
19/12/2012 23.63p 23.63p 23.63p 23.63p 0
18/12/2012 23.63p 23.63p 23.63p 23.63p 30000
17/12/2012 23.63p 23.63p 23.25p 23.63p 0
14/12/2012 23.63p 23.63p 23.25p 23.63p 5260
13/12/2012 23.63p 23.63p 23.25p 23.63p 5000
12/12/2012 23.63p 23.63p 23.25p 23.63p 0
11/12/2012 23.63p 23.63p 23.25p 23.63p 0
10/12/2012 23.63p 23.63p 23.25p 23.63p 0
07/12/2012 23.63p 23.63p 23.25p 23.63p 0
06/12/2012 23.63p 23.63p 23.25p 23.63p 0
05/12/2012 23.63p 23.63p 23.25p 23.63p 5000
04/12/2012 23.63p 23.63p 23.25p 23.63p 5000
03/12/2012 23.63p 23.63p 23.25p 23.63p 2435
30/11/2012 23.63p 24.00p 23.25p 23.63p 174000
29/11/2012 23.63p 24.00p 23.50p 23.63p 115000
28/11/2012 23.63p 24.00p 23.25p 23.63p 140000
27/11/2012 23.38p 23.38p 23.25p 23.38p 5000
26/11/2012 23.38p 23.38p 23.00p 23.38p 10000
23/11/2012 23.63p 23.63p 22.00p 23.38p 96372
22/11/2012 23.63p 23.63p 23.00p 23.63p 0
21/11/2012 23.63p 23.63p 23.00p 23.63p 25000
20/11/2012 23.63p 24.00p 23.63p 23.63p 200000
19/11/2012 23.63p 24.00p 23.00p 23.63p 126227
16/11/2012 23.50p 24.00p 23.50p 23.63p 146300
15/11/2012 23.38p 23.50p 23.25p 23.50p 330000
14/11/2012 23.25p 23.50p 23.00p 23.38p 125000
13/11/2012 23.13p 23.75p 23.00p 23.25p 29200
12/11/2012 22.50p 23.64p 22.50p 23.13p 78968
09/11/2012 21.75p 22.50p 21.75p 22.50p 104639
08/11/2012 21.88p 21.88p 21.00p 21.75p 52017
07/11/2012 20.63p 21.88p 20.50p 21.88p 92468
06/11/2012 20.63p 20.63p 19.50p 20.63p 0
05/11/2012 20.38p 20.63p 19.50p 20.63p 84329
02/11/2012 20.63p 20.63p 20.38p 20.38p 12000
01/11/2012 20.63p 20.75p 20.63p 20.63p 2000
31/10/2012 20.87p 20.87p 19.50p 20.63p 25000
30/10/2012 20.87p 21.13p 20.00p 20.87p 0
29/10/2012 21.13p 21.13p 20.00p 20.87p 29127
26/10/2012 21.13p 21.13p 20.75p 21.13p 3975
25/10/2012 21.13p 33.10p 21.13p 21.13p 0
24/10/2012 21.13p 33.10p 21.13p 21.13p 0
23/10/2012 21.13p 33.10p 21.13p 21.13p 0
22/10/2012 21.13p 33.10p 21.13p 21.13p 0
19/10/2012 21.13p 33.10p 21.13p 21.13p 0
18/10/2012 21.13p 33.10p 21.13p 21.13p 0
17/10/2012 21.13p 33.10p 21.13p 21.13p 0
16/10/2012 21.13p 33.10p 21.13p 21.13p 6461699
15/10/2012 21.63p 21.63p 20.75p 21.13p 6000
12/10/2012 21.13p 21.63p 20.75p 21.63p 26435
11/10/2012 21.13p 22.00p 20.25p 21.13p 0
10/10/2012 21.13p 22.00p 20.25p 21.13p 0
09/10/2012 22.00p 22.00p 20.25p 21.13p 26563
08/10/2012 22.13p 22.13p 21.00p 22.00p 0
05/10/2012 22.13p 22.13p 21.00p 22.13p 0
04/10/2012 22.13p 22.13p 21.00p 22.13p 5507
03/10/2012 22.13p 23.00p 21.00p 22.13p 0
02/10/2012 22.13p 23.00p 21.00p 22.13p 0
01/10/2012 22.25p 23.00p 21.00p 22.25p 25041
28/09/2012 22.25p 22.50p 21.50p 22.25p 0
27/09/2012 22.50p 22.50p 21.50p 22.50p 0
26/09/2012 22.50p 22.50p 21.50p 22.50p 3000
25/09/2012 22.25p 23.00p 22.25p 22.50p 25000
24/09/2012 21.75p 22.25p 21.23p 22.25p 8687
21/09/2012 21.75p 22.25p 21.50p 21.75p 0
20/09/2012 21.75p 22.25p 21.50p 21.75p 0
19/09/2012 21.63p 22.25p 21.50p 21.75p 45000
18/09/2012 21.63p 22.00p 20.75p 21.63p 0
17/09/2012 21.38p 21.95p 20.75p 21.63p 9476
14/09/2012 21.38p 21.38p 20.75p 21.38p 25384
13/09/2012 20.87p 21.38p 20.75p 21.38p 32592
12/09/2012 21.13p 21.13p 20.87p 20.87p 30000
11/09/2012 21.38p 21.38p 19.50p 21.13p 10567
10/09/2012 21.75p 21.90p 21.05p 21.38p 24731
07/09/2012 21.75p 21.75p 21.00p 21.75p 0
06/09/2012 21.25p 21.75p 21.00p 21.75p 10000
05/09/2012 22.00p 22.85p 21.00p 21.25p 50661
04/09/2012 22.75p 23.85p 21.50p 22.00p 10466
03/09/2012 22.75p 24.00p 22.75p 22.75p 20138
31/08/2012 22.50p 22.75p 21.75p 22.75p 17000
30/08/2012 20.75p 25.00p 20.13p 22.00p 181157
29/08/2012 20.87p 20.87p 20.00p 20.75p 30890
28/08/2012 20.87p 20.87p 20.27p 20.87p 5000
24/08/2012 20.87p 20.87p 20.25p 20.87p 1075
23/08/2012 20.87p 21.75p 20.00p 20.87p 254169
22/08/2012 20.87p 21.25p 20.21p 20.87p 33346
21/08/2012 20.87p 20.87p 20.00p 20.87p 5000
20/08/2012 19.75p 20.87p 19.75p 20.87p 36265
17/08/2012 20.50p 20.50p 18.50p 19.75p 45647
16/08/2012 20.63p 20.63p 19.25p 20.50p 17000
15/08/2012 19.63p 20.63p 19.25p 20.63p 35364
14/08/2012 19.50p 19.69p 19.50p 19.63p 110526
13/08/2012 20.00p 20.00p 18.00p 19.50p 31448
10/08/2012 20.00p 20.00p 19.10p 20.00p 0
09/08/2012 20.00p 20.00p 19.10p 20.00p 3205
08/08/2012 20.50p 20.50p 19.00p 20.00p 37375
07/08/2012 20.75p 20.87p 17.00p 20.87p 265751
06/08/2012 20.75p 21.20p 20.00p 20.75p 56452
03/08/2012 20.75p 20.75p 20.00p 20.75p 0
02/08/2012 20.75p 20.75p 20.00p 20.75p 3000
01/08/2012 20.75p 21.25p 20.75p 20.75p 0
31/07/2012 20.75p 21.25p 20.75p 20.75p 12000
30/07/2012 20.75p 20.75p 19.00p 20.75p 0
27/07/2012 20.75p 20.75p 19.00p 20.75p 5263
26/07/2012 20.75p 20.75p 20.00p 20.75p 0
25/07/2012 20.75p 20.75p 20.00p 20.75p 3687
24/07/2012 20.75p 20.75p 20.25p 20.75p 0
23/07/2012 20.75p 20.75p 20.25p 20.75p 0
20/07/2012 20.25p 20.75p 20.25p 20.75p 25000
19/07/2012 20.63p 20.63p 20.25p 20.25p 2000
18/07/2012 21.13p 21.13p 19.00p 20.63p 25000
17/07/2012 21.13p 21.25p 21.13p 21.13p 0
16/07/2012 21.13p 21.25p 21.13p 21.13p 23353
13/07/2012 21.13p 21.13p 20.75p 21.13p 8116
12/07/2012 21.13p 21.13p 20.75p 21.13p 0
11/07/2012 21.13p 21.13p 20.75p 21.13p 0
10/07/2012 21.13p 21.13p 20.75p 21.13p 1623
09/07/2012 21.13p 21.25p 20.50p 21.13p 0
06/07/2012 21.13p 21.25p 20.50p 21.13p 0
05/07/2012 21.13p 21.25p 20.50p 21.13p 0
04/07/2012 21.25p 21.25p 20.50p 21.13p 20337
03/07/2012 21.25p 21.25p 20.75p 21.25p 0
02/07/2012 21.25p 21.25p 20.75p 21.25p 0
29/06/2012 21.25p 21.25p 20.75p 21.25p 7500
28/06/2012 21.38p 21.38p 20.75p 21.25p 0
27/06/2012 21.38p 21.38p 20.75p 21.38p 5000
26/06/2012 21.38p 21.38p 21.38p 21.38p 0
25/06/2012 21.38p 21.38p 21.38p 21.38p 50000
22/06/2012 21.25p 21.38p 21.25p 21.38p 10000
21/06/2012 21.25p 21.38p 20.50p 21.25p 0
20/06/2012 21.25p 21.38p 20.50p 21.25p 0
19/06/2012 21.38p 21.38p 20.50p 21.25p 12175
18/06/2012 21.38p 21.38p 20.75p 21.38p 5000
15/06/2012 21.38p 21.50p 20.75p 21.38p 0
14/06/2012 21.50p 21.50p 20.75p 21.38p 5000
13/06/2012 21.75p 21.75p 20.25p 21.50p 25000
12/06/2012 22.00p 22.00p 21.00p 21.75p 0
11/06/2012 22.00p 22.00p 21.00p 22.00p 0
08/06/2012 22.00p 22.00p 21.00p 22.00p 5000
07/06/2012 22.00p 22.25p 21.50p 22.00p 0
06/06/2012 22.00p 22.25p 21.50p 22.00p 0
01/06/2012 22.00p 22.25p 21.50p 22.00p 0
31/05/2012 22.25p 22.25p 21.50p 22.00p 6494
30/05/2012 22.38p 22.38p 21.50p 22.25p 7500
29/05/2012 22.38p 22.38p 21.75p 22.38p 3305
28/05/2012 22.50p 22.50p 22.00p 22.38p 0
25/05/2012 22.50p 22.50p 22.00p 22.50p 0
24/05/2012 22.50p 22.50p 22.00p 22.50p 10000
23/05/2012 22.50p 22.75p 22.00p 22.50p 0
22/05/2012 22.50p 22.75p 22.00p 22.50p 0
21/05/2012 22.50p 22.75p 22.00p 22.50p 0
18/05/2012 22.50p 22.75p 22.00p 22.50p 0
17/05/2012 22.75p 22.75p 22.00p 22.50p 4405
16/05/2012 22.75p 22.75p 22.00p 22.75p 0
15/05/2012 22.75p 22.75p 22.00p 22.75p 16191
14/05/2012 22.75p 23.00p 22.00p 22.75p 12463
11/05/2012 23.25p 23.25p 22.00p 22.75p 39314
10/05/2012 23.25p 23.50p 23.00p 23.25p 0
09/05/2012 23.25p 23.50p 23.00p 23.25p 46492
08/05/2012 23.50p 23.50p 22.00p 23.25p 11816
04/05/2012 23.75p 23.75p 23.75p 23.75p 0
03/05/2012 23.75p 23.75p 23.75p 23.75p 800
02/05/2012 24.50p 24.50p 22.50p 23.75p 24736
01/05/2012 24.50p 24.50p 23.50p 24.50p 6464
30/04/2012 24.50p 25.25p 23.56p 24.50p 3413
27/04/2012 24.50p 25.00p 23.50p 24.50p 12227
26/04/2012 24.50p 24.50p 23.56p 24.50p 0
25/04/2012 24.50p 24.50p 23.56p 24.50p 1020
24/04/2012 24.50p 24.50p 23.56p 24.50p 0
23/04/2012 24.50p 24.50p 23.56p 24.50p 0
20/04/2012 24.50p 24.50p 23.56p 24.50p 0
19/04/2012 24.50p 24.50p 23.56p 24.50p 3000
18/04/2012 24.50p 24.50p 23.75p 24.50p 5531
17/04/2012 24.50p 24.50p 23.63p 24.50p 0
16/04/2012 23.63p 24.50p 23.63p 24.50p 146847
13/04/2012 23.38p 24.00p 23.38p 23.63p 35000
12/04/2012 22.50p 23.38p 22.50p 23.38p 77816
11/04/2012 20.87p 22.75p 20.87p 22.50p 45000
10/04/2012 20.87p 20.90p 19.75p 20.87p 481169
05/04/2012 20.87p 20.87p 20.02p 20.87p 14003
04/04/2012 19.88p 21.63p 19.88p 20.87p 37717
03/04/2012 19.13p 20.00p 19.13p 19.88p 10000
02/04/2012 17.75p 19.13p 17.13p 19.13p 77811
30/03/2012 17.38p 18.00p 17.25p 17.75p 0
29/03/2012 17.25p 17.48p 17.25p 17.38p 50000
28/03/2012 17.25p 17.50p 16.60p 17.25p 17438
27/03/2012 17.00p 18.25p 16.75p 18.25p 101823
26/03/2012 17.00p 17.25p 16.50p 17.00p 0
23/03/2012 17.25p 17.25p 16.50p 17.00p 6315

*Close Price adjusted for both dividends and splits