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
26/09/2013 26.00p 26.50p 25.26p 26.50p 38306
25/09/2013 26.00p 26.00p 25.26p 26.00p 7379
24/09/2013 26.00p 26.75p 26.00p 26.00p 3496
23/09/2013 26.00p 26.00p 25.26p 26.00p 0
20/09/2013 26.00p 26.00p 25.26p 26.00p 1769
19/09/2013 26.00p 26.00p 25.26p 26.00p 8000
18/09/2013 26.00p 26.50p 26.00p 26.00p 0
17/09/2013 26.00p 26.50p 26.00p 26.00p 0
16/09/2013 26.00p 26.50p 26.00p 26.00p 0
13/09/2013 26.00p 26.50p 26.00p 26.00p 0
12/09/2013 26.00p 26.50p 26.00p 26.00p 8117
11/09/2013 26.00p 26.50p 26.00p 26.00p 157157
10/09/2013 25.50p 26.25p 25.00p 26.00p 35000
09/09/2013 26.75p 26.75p 23.50p 25.50p 143227
06/09/2013 26.75p 27.00p 25.50p 26.75p 0
05/09/2013 27.00p 27.00p 25.50p 26.75p 9803
04/09/2013 27.00p 28.00p 25.50p 27.00p 5184
03/09/2013 27.00p 28.00p 25.50p 27.00p 4046
02/09/2013 27.00p 28.00p 25.50p 27.00p 8597
30/08/2013 27.00p 27.00p 25.55p 27.00p 8117
29/08/2013 27.00p 28.00p 26.75p 27.00p 0
28/08/2013 27.00p 28.00p 26.75p 27.00p 0
27/08/2013 27.00p 28.00p 26.75p 27.00p 0
23/08/2013 27.00p 28.00p 26.75p 27.00p 0
22/08/2013 27.00p 28.00p 26.75p 27.00p 0
21/08/2013 26.75p 28.00p 26.75p 27.00p 20000
20/08/2013 27.00p 27.00p 25.50p 26.75p 0
19/08/2013 27.00p 27.00p 25.50p 27.00p 0
16/08/2013 27.00p 27.00p 25.50p 27.00p 5000
15/08/2013 27.00p 27.00p 26.00p 27.00p 97
14/08/2013 27.00p 27.00p 26.00p 27.00p 5000
13/08/2013 27.00p 27.00p 25.75p 27.00p 20000
12/08/2013 27.00p 27.50p 27.00p 27.00p 10000
09/08/2013 27.00p 27.00p 25.00p 27.00p 0
08/08/2013 26.00p 27.00p 25.00p 27.00p 18117
07/08/2013 26.00p 26.75p 24.50p 26.00p 24000
06/08/2013 27.00p 28.00p 26.00p 27.50p 31284
05/08/2013 27.00p 27.00p 26.00p 27.00p 0
02/08/2013 27.00p 27.00p 26.00p 27.00p 0
01/08/2013 26.00p 27.00p 26.00p 27.00p 4403
31/07/2013 24.50p 26.00p 24.50p 26.00p 40424
30/07/2013 24.50p 25.00p 24.50p 24.50p 11500
29/07/2013 24.50p 25.00p 24.50p 24.50p 1353
26/07/2013 24.12p 25.50p 24.12p 24.50p 90000
25/07/2013 24.12p 25.00p 24.00p 24.12p 0
24/07/2013 24.12p 25.00p 24.00p 24.12p 0
23/07/2013 24.12p 25.00p 24.12p 24.12p 591
22/07/2013 24.12p 24.12p 23.50p 24.12p 5000
19/07/2013 24.00p 24.12p 23.25p 24.12p 0
18/07/2013 24.00p 24.00p 23.25p 24.00p 108
17/07/2013 23.50p 24.00p 23.00p 24.00p 128492
16/07/2013 23.50p 23.50p 23.00p 23.50p 8000
15/07/2013 23.75p 23.75p 22.50p 23.50p 13051
12/07/2013 23.75p 23.75p 23.50p 23.75p 0
11/07/2013 23.75p 23.75p 23.50p 23.75p 0
10/07/2013 23.75p 23.75p 23.50p 23.75p 11117
09/07/2013 23.75p 23.75p 23.25p 23.75p 0
08/07/2013 23.75p 23.75p 23.25p 23.75p 12000
05/07/2013 24.25p 24.25p 23.00p 23.75p 20000
04/07/2013 24.25p 24.25p 23.51p 24.25p 0
03/07/2013 24.25p 24.25p 23.51p 24.25p 0
02/07/2013 24.25p 24.25p 23.51p 24.25p 2435
01/07/2013 24.25p 24.25p 23.50p 24.25p 3170
28/06/2013 24.25p 24.25p 23.51p 24.25p 2597
27/06/2013 24.25p 24.25p 23.50p 24.25p 0
26/06/2013 24.25p 24.25p 23.50p 24.25p 0
25/06/2013 24.25p 24.25p 23.50p 24.25p 54556
24/06/2013 24.25p 24.25p 24.25p 24.25p 609
21/06/2013 24.25p 24.25p 22.50p 24.25p 0
20/06/2013 24.25p 24.25p 22.50p 24.25p 2581
19/06/2013 24.25p 24.50p 24.25p 24.25p 14000
18/06/2013 24.50p 24.50p 23.50p 24.50p 3000
17/06/2013 24.50p 24.50p 22.50p 24.50p 54663
14/06/2013 24.50p 24.50p 23.00p 24.50p 19000
13/06/2013 24.50p 24.50p 22.50p 24.50p 0
12/06/2013 24.50p 24.50p 22.50p 24.50p 0
11/06/2013 24.50p 24.50p 22.50p 24.50p 11639
10/06/2013 24.50p 24.50p 23.53p 24.50p 9000
07/06/2013 24.50p 24.50p 23.50p 24.50p 0
06/06/2013 24.50p 24.50p 23.50p 24.50p 0
05/06/2013 24.50p 24.50p 23.50p 24.50p 8589
04/06/2013 24.50p 24.50p 23.63p 24.50p 5000
03/06/2013 24.50p 25.49p 24.50p 24.50p 9138
31/05/2013 24.50p 24.50p 23.90p 24.50p 0
30/05/2013 24.50p 24.50p 23.90p 24.50p 10000
29/05/2013 24.50p 25.49p 23.88p 24.50p 4547
28/05/2013 24.50p 25.50p 23.88p 24.50p 9543
24/05/2013 24.50p 25.50p 24.50p 24.50p 0
23/05/2013 24.50p 25.50p 24.50p 25.25p 20579
22/05/2013 24.50p 24.50p 23.88p 24.50p 4059
21/05/2013 24.50p 25.25p 24.50p 24.50p 0
20/05/2013 24.50p 25.25p 24.50p 24.50p 0
17/05/2013 24.50p 25.25p 24.50p 25.25p 5000
16/05/2013 24.50p 24.50p 23.88p 24.50p 105
15/05/2013 24.25p 25.00p 24.25p 25.00p 15000
14/05/2013 24.25p 24.25p 23.76p 24.25p 55000
13/05/2013 24.00p 24.75p 24.00p 24.25p 25000
10/05/2013 23.00p 24.00p 22.30p 24.00p 0
09/05/2013 23.00p 24.00p 22.30p 23.00p 14825
08/05/2013 23.00p 23.00p 22.00p 23.00p 212
07/05/2013 23.00p 23.50p 22.00p 23.00p 37175
03/05/2013 23.00p 23.00p 22.25p 23.00p 7000
02/05/2013 23.00p 24.00p 22.00p 23.00p 0
01/05/2013 23.00p 24.00p 22.00p 23.00p 5000
30/04/2013 24.00p 24.00p 23.26p 24.00p 13680
29/04/2013 24.00p 24.25p 23.26p 24.00p 73862
26/04/2013 23.50p 24.00p 23.50p 24.00p 22053
25/04/2013 24.25p 24.25p 22.00p 23.50p 84323
24/04/2013 24.50p 24.50p 23.50p 24.25p 26604
23/04/2013 24.50p 24.50p 23.50p 24.50p 2500
22/04/2013 24.50p 24.50p 23.50p 24.50p 12581
19/04/2013 24.50p 24.50p 23.50p 24.50p 0
18/04/2013 24.50p 24.50p 23.50p 24.50p 9589
17/04/2013 24.50p 24.50p 23.52p 24.50p 107
16/04/2013 24.50p 24.50p 23.50p 24.50p 0
15/04/2013 24.50p 24.50p 23.50p 24.50p 10000
12/04/2013 24.50p 24.50p 22.50p 24.50p 0
11/04/2013 24.50p 24.50p 22.50p 24.50p 0
10/04/2013 24.50p 24.50p 22.50p 24.50p 0
09/04/2013 24.50p 24.50p 22.50p 24.50p 70197
08/04/2013 24.50p 24.50p 23.00p 24.50p 10307
05/04/2013 24.50p 24.95p 23.50p 24.50p 0
04/04/2013 24.50p 24.95p 23.50p 24.50p 0
03/04/2013 24.50p 24.95p 23.50p 24.50p 0
02/04/2013 24.50p 24.95p 23.50p 24.50p 22542
28/03/2013 24.50p 24.99p 24.50p 24.50p 7800
27/03/2013 24.50p 24.50p 23.66p 24.50p 25000
26/03/2013 24.50p 25.25p 23.66p 24.50p 34928
25/03/2013 24.00p 25.00p 23.50p 24.50p 25000
22/03/2013 24.00p 24.00p 23.25p 24.00p 0
21/03/2013 24.00p 24.00p 23.25p 24.00p 0
20/03/2013 24.00p 24.00p 23.25p 24.00p 0
19/03/2013 24.00p 24.00p 23.25p 24.00p 5000
18/03/2013 24.00p 24.75p 23.08p 24.00p 30100
15/03/2013 24.00p 24.00p 23.08p 24.00p 46000
14/03/2013 24.00p 24.25p 23.01p 24.00p 55903
13/03/2013 24.00p 24.50p 22.00p 24.25p 0
12/03/2013 24.00p 24.50p 22.00p 24.00p 51181
11/03/2013 24.00p 24.75p 23.50p 24.00p 0
08/03/2013 24.50p 24.75p 23.50p 24.00p 35054
07/03/2013 24.50p 24.50p 22.50p 24.50p 10000
06/03/2013 24.50p 25.25p 24.50p 24.50p 0
05/03/2013 24.50p 25.25p 24.50p 24.50p 0
04/03/2013 24.50p 25.25p 24.50p 24.50p 20000
01/03/2013 24.50p 25.15p 24.50p 24.50p 20000
28/02/2013 24.50p 24.50p 22.50p 24.50p 20292
27/02/2013 24.50p 24.50p 23.63p 24.50p 0
26/02/2013 24.50p 24.50p 23.63p 24.50p 10000
25/02/2013 24.50p 24.50p 23.75p 24.50p 0
22/02/2013 24.50p 24.50p 23.75p 24.50p 0
21/02/2013 24.50p 24.50p 23.75p 24.50p 9003
20/02/2013 24.50p 25.00p 23.50p 24.50p 56359
19/02/2013 25.00p 25.00p 23.00p 24.50p 110000
18/02/2013 25.00p 25.00p 24.00p 25.00p 15000
15/02/2013 25.00p 25.00p 24.00p 25.00p 5105
14/02/2013 25.00p 25.00p 24.07p 25.00p 0
13/02/2013 25.00p 25.00p 24.07p 25.00p 3492
12/02/2013 25.00p 25.00p 24.07p 25.00p 0
11/02/2013 24.75p 25.00p 24.07p 25.00p 9239
08/02/2013 25.00p 25.00p 24.00p 24.75p 0
07/02/2013 25.00p 25.00p 24.00p 25.00p 0
06/02/2013 25.00p 25.00p 24.00p 25.00p 0
05/02/2013 25.00p 25.00p 24.00p 25.00p 4564
04/02/2013 25.00p 25.25p 24.25p 25.00p 75000
01/02/2013 24.75p 25.75p 24.50p 25.00p 142000
31/01/2013 24.50p 24.75p 24.00p 24.75p 200000
30/01/2013 23.63p 24.50p 23.50p 24.50p 94220
29/01/2013 23.50p 24.00p 23.50p 23.50p 100000
28/01/2013 23.25p 24.00p 23.25p 23.50p 81000
25/01/2013 23.00p 23.50p 22.50p 23.25p 457906
24/01/2013 22.88p 23.25p 22.88p 23.00p 16000
23/01/2013 22.75p 23.13p 22.75p 22.88p 15000
22/01/2013 22.62p 23.15p 22.62p 22.75p 5000
21/01/2013 22.62p 22.62p 22.00p 22.62p 0
18/01/2013 22.62p 22.62p 22.00p 22.62p 3246
17/01/2013 22.62p 23.13p 21.00p 22.62p 0
16/01/2013 22.62p 23.13p 21.00p 22.62p 0
15/01/2013 23.13p 23.13p 21.00p 22.62p 22355
14/01/2013 23.63p 23.63p 22.50p 23.38p 123300
11/01/2013 23.63p 23.63p 23.31p 23.63p 0
10/01/2013 23.63p 23.63p 23.31p 23.63p 0
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

*Close Price adjusted for both dividends and splits