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
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
22/03/2012 17.25p 17.25p 16.50p 17.25p 3246
21/03/2012 17.25p 17.30p 16.55p 17.25p 0
20/03/2012 17.25p 17.30p 16.55p 17.25p 0
19/03/2012 17.25p 17.30p 16.55p 17.25p 11340
16/03/2012 17.13p 17.49p 17.13p 17.25p 20517
15/03/2012 17.13p 17.13p 16.27p 17.13p 11804
14/03/2012 17.13p 17.13p 16.27p 17.13p 0
13/03/2012 17.13p 17.13p 16.27p 17.13p 0
12/03/2012 17.13p 17.13p 16.27p 17.13p 12047
09/03/2012 17.13p 17.13p 16.27p 17.13p 51073
08/03/2012 17.13p 17.13p 16.25p 17.13p 39474
07/03/2012 17.13p 17.13p 16.37p 17.13p 0
06/03/2012 17.13p 17.13p 16.37p 17.13p 21890
05/03/2012 17.13p 17.49p 16.25p 17.13p 53124
02/03/2012 17.13p 17.13p 16.27p 17.13p 0
01/03/2012 17.13p 17.13p 16.27p 17.13p 0
29/02/2012 17.13p 17.13p 16.27p 17.13p 0
28/02/2012 17.13p 17.13p 16.27p 17.13p 0
27/02/2012 17.13p 17.13p 16.27p 17.13p 4870
24/02/2012 17.13p 17.13p 16.35p 17.13p 0
23/02/2012 17.13p 17.13p 16.35p 17.13p 0
22/02/2012 17.13p 17.13p 16.35p 17.13p 4530
21/02/2012 16.25p 17.13p 16.05p 17.13p 0
20/02/2012 16.25p 16.35p 16.05p 16.25p 0
17/02/2012 16.25p 16.35p 16.05p 16.25p 0
16/02/2012 16.25p 16.35p 16.05p 16.25p 13363
15/02/2012 16.25p 16.45p 16.25p 16.25p 0
14/02/2012 16.25p 16.45p 16.25p 16.25p 0
13/02/2012 16.25p 16.45p 16.25p 16.25p 12000
10/02/2012 16.25p 16.50p 16.00p 16.25p 0
09/02/2012 16.25p 16.50p 16.00p 16.25p 0
08/02/2012 16.25p 16.50p 16.00p 16.25p 158053
07/02/2012 16.25p 16.25p 15.90p 16.25p 45000
06/02/2012 16.25p 16.25p 15.90p 16.25p 7000
03/02/2012 16.25p 16.25p 15.85p 16.25p 1258
02/02/2012 16.25p 16.25p 15.88p 16.25p 0
01/02/2012 16.25p 16.25p 15.88p 16.25p 0
31/01/2012 16.13p 16.25p 15.88p 16.25p 0
30/01/2012 16.13p 16.13p 16.00p 16.13p 19483
27/01/2012 16.13p 16.25p 14.50p 16.13p 0
26/01/2012 16.25p 16.25p 14.50p 16.13p 55000
25/01/2012 16.25p 16.25p 15.50p 16.25p 0
24/01/2012 16.25p 16.25p 15.50p 16.25p 0
23/01/2012 16.25p 16.25p 15.50p 16.25p 39739
20/01/2012 16.25p 16.25p 15.50p 16.25p 0
19/01/2012 16.25p 16.25p 15.50p 16.25p 0
18/01/2012 16.25p 16.25p 15.50p 16.25p 0
17/01/2012 16.25p 16.25p 15.50p 16.25p 4000
16/01/2012 16.25p 16.25p 15.71p 16.25p 0
13/01/2012 15.75p 16.25p 15.71p 16.25p 10000
12/01/2012 16.00p 16.00p 15.50p 15.75p 40655
11/01/2012 16.63p 16.65p 15.00p 16.00p 61585
10/01/2012 16.75p 16.75p 16.25p 16.63p 11500
09/01/2012 16.75p 17.00p 16.00p 16.75p 0
06/01/2012 16.75p 17.00p 16.00p 16.75p 0
05/01/2012 16.50p 17.00p 16.00p 16.75p 0
04/01/2012 17.00p 17.00p 16.50p 16.75p 3475
03/01/2012 17.13p 17.13p 17.01p 17.13p 10000
30/12/2011 17.50p 17.75p 15.00p 17.38p 0
29/12/2011 17.75p 17.75p 15.00p 17.63p 44220
28/12/2011 18.50p 18.50p 15.00p 18.13p 110000
23/12/2011 18.25p 18.50p 18.25p 18.50p 0
22/12/2011 18.50p 18.50p 18.40p 18.50p 0
21/12/2011 18.50p 18.50p 18.40p 18.50p 16050
20/12/2011 18.50p 18.50p 18.00p 18.50p 0
19/12/2011 18.50p 18.50p 18.00p 18.50p 3050
16/12/2011 18.88p 18.88p 17.50p 18.50p 85000
15/12/2011 18.88p 18.88p 18.50p 18.88p 0
14/12/2011 18.88p 18.88p 18.50p 18.88p 0
13/12/2011 18.88p 18.88p 18.50p 18.88p 0
12/12/2011 18.88p 18.88p 18.50p 18.88p 0
09/12/2011 18.88p 18.88p 18.50p 18.88p 0
08/12/2011 18.88p 18.88p 18.50p 18.88p 0
07/12/2011 18.88p 18.88p 18.50p 18.88p 0
06/12/2011 18.88p 18.88p 18.50p 18.88p 4058
05/12/2011 18.88p 19.00p 18.38p 18.88p 0
02/12/2011 18.88p 19.00p 18.38p 18.88p 0
01/12/2011 18.88p 19.00p 18.38p 18.88p 0
30/11/2011 18.88p 19.00p 18.38p 18.88p 0
29/11/2011 19.00p 19.00p 18.38p 18.88p 0
28/11/2011 19.00p 19.00p 18.75p 19.00p 0
25/11/2011 19.00p 19.00p 18.75p 19.00p 0
24/11/2011 19.00p 19.00p 18.75p 19.00p 0
23/11/2011 19.00p 19.00p 18.75p 19.00p 0
22/11/2011 19.00p 19.00p 18.75p 19.00p 0
21/11/2011 19.00p 19.00p 18.75p 19.00p 6182
18/11/2011 19.00p 19.13p 18.76p 19.00p 0
17/11/2011 19.00p 19.13p 18.76p 19.00p 0
16/11/2011 19.13p 19.13p 18.76p 19.00p 10000
15/11/2011 19.13p 19.13p 18.76p 19.13p 0
14/11/2011 19.13p 19.13p 18.76p 19.13p 255
11/11/2011 19.13p 19.13p 18.25p 19.13p 40000
10/11/2011 18.75p 19.25p 18.38p 19.13p 0
09/11/2011 19.13p 19.13p 18.75p 18.75p 2500
08/11/2011 18.75p 19.75p 18.75p 19.13p 30000
07/11/2011 18.75p 18.75p 18.55p 18.75p 0
04/11/2011 18.75p 18.75p 18.55p 18.75p 0
03/11/2011 18.75p 18.75p 18.55p 18.75p 8196
02/11/2011 18.75p 18.88p 18.75p 18.75p 0
01/11/2011 18.75p 18.88p 18.75p 18.75p 0
31/10/2011 18.75p 18.88p 18.75p 18.75p 50000
28/10/2011 18.75p 19.00p 18.00p 18.75p 0
27/10/2011 18.75p 19.00p 18.00p 18.75p 0
26/10/2011 18.75p 19.00p 18.00p 18.75p 0
25/10/2011 18.75p 19.00p 18.00p 18.75p 0
24/10/2011 18.88p 19.00p 18.00p 18.75p 0
21/10/2011 18.63p 18.88p 18.00p 18.88p 18000
20/10/2011 18.63p 18.63p 18.00p 18.63p 0
19/10/2011 18.63p 18.63p 18.00p 18.63p 2581
18/10/2011 19.00p 19.00p 18.00p 18.63p 40000
17/10/2011 19.00p 19.00p 18.25p 19.00p 0
14/10/2011 19.00p 19.00p 18.25p 19.00p 12175
13/10/2011 19.00p 19.00p 18.25p 19.00p 0
12/10/2011 19.00p 19.00p 18.25p 19.00p 0
11/10/2011 19.00p 19.00p 18.25p 19.00p 0
10/10/2011 19.00p 19.00p 18.25p 19.00p 2891
07/10/2011 19.00p 19.00p 18.25p 19.00p 0
06/10/2011 19.00p 19.00p 18.25p 19.00p 10000
05/10/2011 19.00p 19.25p 18.25p 19.00p 0
04/10/2011 19.25p 19.25p 18.25p 19.00p 25979

*Close Price adjusted for both dividends and splits