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
03/10/2011 20.13p 20.13p 18.50p 19.25p 30597
30/09/2011 20.25p 20.25p 19.25p 20.13p 3492
29/09/2011 20.25p 20.25p 19.25p 20.25p 10859
28/09/2011 20.38p 20.38p 19.50p 20.25p 0
27/09/2011 20.38p 20.38p 19.50p 20.38p 0
26/09/2011 20.38p 20.38p 19.50p 20.38p 5000
23/09/2011 20.87p 20.87p 19.75p 20.38p 10000
22/09/2011 20.87p 21.75p 20.75p 20.87p 0
21/09/2011 21.38p 21.75p 20.87p 20.87p 0
20/09/2011 21.50p 21.75p 21.00p 21.38p 57866
19/09/2011 21.50p 21.50p 21.45p 21.50p 0
16/09/2011 21.50p 21.50p 21.45p 21.50p 50000
15/09/2011 21.50p 21.50p 21.28p 21.50p 108000
14/09/2011 21.50p 21.50p 21.25p 21.50p 331300
13/09/2011 22.13p 22.13p 19.00p 21.50p 122871
12/09/2011 22.13p 22.13p 21.00p 22.13p 52871
09/09/2011 22.13p 22.13p 21.75p 22.13p 10816
08/09/2011 22.25p 22.25p 21.50p 22.13p 58403
07/09/2011 22.25p 22.38p 22.25p 22.25p 0
06/09/2011 22.25p 22.38p 22.25p 22.25p 0
05/09/2011 22.38p 22.38p 22.25p 22.38p 0
02/09/2011 22.38p 22.38p 22.25p 22.38p 0
01/09/2011 22.38p 22.38p 22.25p 22.38p 0
31/08/2011 22.38p 22.38p 22.25p 22.38p 10000
30/08/2011 22.38p 22.38p 22.38p 22.38p 143
26/08/2011 22.38p 22.62p 22.25p 22.38p 0
25/08/2011 22.62p 22.62p 22.25p 22.38p 0
24/08/2011 22.62p 22.62p 22.25p 22.62p 0
23/08/2011 22.62p 22.62p 22.25p 22.62p 3928
22/08/2011 22.62p 22.62p 22.25p 22.62p 0
19/08/2011 22.62p 22.62p 22.25p 22.62p 5000
18/08/2011 22.62p 22.62p 22.25p 22.62p 1108
17/08/2011 22.62p 22.62p 22.25p 22.62p 0
16/08/2011 22.62p 22.62p 22.25p 22.62p 4548
15/08/2011 22.62p 22.75p 22.25p 22.62p 0
12/08/2011 22.62p 22.75p 22.25p 22.62p 0
11/08/2011 22.75p 22.75p 22.25p 22.62p 10000
10/08/2011 22.75p 22.75p 22.50p 22.75p 10000
09/08/2011 22.75p 22.75p 22.50p 22.75p 0
08/08/2011 22.75p 22.75p 22.50p 22.75p 1873
05/08/2011 22.88p 22.88p 22.00p 22.75p 30000
04/08/2011 23.00p 23.00p 22.88p 22.88p 0
03/08/2011 23.00p 23.00p 23.00p 23.00p 0
02/08/2011 23.00p 23.00p 23.00p 23.00p 0
01/08/2011 23.00p 23.00p 23.00p 23.00p 0
29/07/2011 23.00p 23.14p 23.00p 23.00p 0
28/07/2011 23.13p 23.14p 23.00p 23.00p 5000
27/07/2011 22.88p 23.13p 22.83p 23.13p 4464
26/07/2011 22.88p 23.00p 22.69p 22.88p 103000
25/07/2011 22.62p 22.88p 22.55p 22.88p 0
22/07/2011 22.62p 22.75p 22.55p 22.62p 0
21/07/2011 22.62p 22.75p 22.55p 22.62p 0
20/07/2011 22.75p 22.75p 22.55p 22.62p 10000
19/07/2011 22.88p 23.13p 22.88p 23.00p 8476
18/07/2011 22.88p 23.13p 22.54p 22.88p 37419
15/07/2011 22.88p 22.88p 22.59p 22.88p 3911
14/07/2011 22.88p 22.88p 22.50p 22.88p 23609
13/07/2011 22.88p 23.00p 22.60p 22.88p 0
12/07/2011 22.75p 23.00p 22.60p 22.88p 113052
11/07/2011 22.75p 22.95p 22.60p 22.75p 0
08/07/2011 22.62p 22.95p 22.60p 22.75p 58000
07/07/2011 22.62p 22.62p 22.62p 22.62p 0
06/07/2011 22.62p 22.62p 22.62p 22.62p 20400
05/07/2011 22.38p 22.64p 22.00p 22.62p 67068
04/07/2011 22.38p 22.64p 22.00p 22.38p 281000
01/07/2011 22.38p 22.38p 21.00p 22.38p 20400
30/06/2011 22.38p 22.38p 22.00p 22.38p 0
29/06/2011 22.38p 22.38p 22.00p 22.38p 6000
28/06/2011 22.38p 22.38p 22.00p 22.38p 0
27/06/2011 22.38p 22.38p 22.00p 22.38p 0
24/06/2011 22.38p 22.38p 22.00p 22.38p 0
23/06/2011 22.38p 22.38p 22.00p 22.38p 0
22/06/2011 22.00p 22.38p 22.00p 22.38p 125000
21/06/2011 22.00p 22.00p 21.50p 22.00p 20000
20/06/2011 21.88p 22.00p 21.88p 22.00p 0
17/06/2011 21.88p 21.88p 21.50p 21.88p 0
16/06/2011 21.88p 21.88p 21.50p 21.88p 0
15/06/2011 21.88p 21.88p 21.50p 21.88p 34445
14/06/2011 21.88p 21.88p 21.50p 21.88p 3000
13/06/2011 21.88p 21.88p 21.88p 21.88p 0
10/06/2011 22.00p 22.00p 21.50p 21.88p 0
09/06/2011 22.00p 22.00p 21.50p 22.00p 0
08/06/2011 22.00p 22.00p 21.50p 22.00p 2600
07/06/2011 22.00p 22.00p 21.50p 22.00p 11604
06/06/2011 22.00p 22.00p 21.50p 22.00p 0
03/06/2011 22.00p 22.00p 21.50p 22.00p 13346
02/06/2011 22.00p 22.00p 21.50p 22.00p 17581
01/06/2011 22.00p 22.00p 21.50p 22.00p 0
31/05/2011 22.00p 22.00p 21.50p 22.00p 0
27/05/2011 22.00p 22.00p 21.50p 22.00p 0
26/05/2011 22.00p 22.00p 21.50p 22.00p 0
25/05/2011 22.00p 22.00p 21.50p 22.00p 0
24/05/2011 22.00p 22.00p 21.50p 22.00p 0
23/05/2011 22.00p 22.00p 21.50p 22.00p 7211
20/05/2011 22.00p 22.00p 22.00p 22.00p 0
19/05/2011 22.25p 22.25p 22.00p 22.00p 23610
18/05/2011 22.25p 22.25p 22.00p 22.25p 0
17/05/2011 22.25p 22.25p 22.00p 22.25p 0
16/05/2011 22.25p 22.25p 22.00p 22.25p 0
13/05/2011 22.25p 22.25p 22.00p 22.25p 0
12/05/2011 22.25p 22.25p 22.00p 22.25p 24800
11/05/2011 22.25p 22.25p 22.00p 22.25p 0
10/05/2011 22.25p 22.25p 22.00p 22.25p 31671
09/05/2011 22.25p 22.45p 22.00p 22.25p 0
06/05/2011 22.25p 22.45p 22.00p 22.25p 0
05/05/2011 22.25p 22.45p 22.00p 22.25p 26049
04/05/2011 22.25p 22.30p 22.03p 22.25p 3006
03/05/2011 22.25p 22.25p 22.03p 22.25p 11000
28/04/2011 22.25p 22.50p 22.25p 22.25p 0
27/04/2011 22.25p 22.50p 22.25p 22.25p 5000
26/04/2011 22.25p 22.25p 22.03p 22.25p 0
21/04/2011 22.25p 22.25p 22.03p 22.25p 21675
20/04/2011 22.25p 22.25p 22.03p 22.25p 30257
19/04/2011 21.75p 22.25p 21.50p 22.13p 175000
18/04/2011 21.25p 21.75p 21.25p 21.75p 50000
15/04/2011 21.25p 21.50p 21.25p 21.25p 10000
14/04/2011 21.25p 21.25p 21.16p 21.25p 25405
13/04/2011 20.87p 21.25p 20.51p 20.87p 0
12/04/2011 20.75p 21.25p 20.51p 20.87p 232429
11/04/2011 20.75p 20.75p 20.33p 20.75p 5000
08/04/2011 20.75p 21.00p 20.00p 20.75p 0
07/04/2011 20.50p 21.00p 20.00p 20.75p 126584
06/04/2011 19.88p 20.50p 19.88p 20.50p 225000
05/04/2011 19.88p 19.88p 19.25p 19.88p 27989
04/04/2011 19.88p 20.25p 19.88p 19.88p 50000
01/04/2011 20.13p 20.13p 19.50p 19.88p 136410
31/03/2011 20.38p 20.38p 19.50p 20.13p 43000
30/03/2011 20.38p 20.38p 19.75p 20.38p 10501
29/03/2011 20.38p 20.67p 20.38p 20.38p 0
28/03/2011 20.38p 20.67p 20.38p 20.38p 16000
25/03/2011 20.50p 20.69p 19.75p 20.38p 23886
24/03/2011 20.50p 21.63p 20.50p 20.50p 0
23/03/2011 21.63p 21.63p 20.50p 20.50p 10000
22/03/2011 21.63p 21.69p 21.50p 21.63p 0
21/03/2011 21.63p 21.69p 21.50p 21.63p 9997
18/03/2011 21.75p 21.87p 21.63p 21.63p 10000
17/03/2011 21.75p 21.75p 21.50p 21.75p 0
16/03/2011 21.75p 21.75p 21.50p 21.75p 0
15/03/2011 21.75p 21.75p 21.50p 21.75p 2500
14/03/2011 21.75p 21.75p 21.50p 21.75p 0
11/03/2011 21.75p 21.75p 21.50p 21.75p 0
10/03/2011 21.75p 21.75p 21.50p 21.75p 7375
09/03/2011 21.75p 21.88p 21.75p 21.75p 10000
08/03/2011 21.75p 21.75p 21.50p 21.75p 4320
07/03/2011 21.75p 21.75p 21.50p 21.75p 3301
04/03/2011 21.75p 21.90p 21.50p 21.75p 0
03/03/2011 22.00p 21.90p 21.50p 21.75p 19278
02/03/2011 22.75p 22.40p 21.50p 22.00p 20581
01/03/2011 22.75p 22.75p 20.25p 22.75p 0
28/02/2011 22.75p 22.75p 20.25p 22.75p 218000
25/02/2011 22.75p 22.75p 22.00p 22.75p 0
24/02/2011 22.75p 22.75p 22.00p 22.75p 10000
23/02/2011 22.75p 22.75p 22.00p 22.75p 0
22/02/2011 22.75p 22.75p 22.00p 22.75p 0
21/02/2011 22.75p 22.75p 22.00p 22.75p 10000
18/02/2011 22.75p 22.75p 22.00p 22.75p 9561
17/02/2011 22.75p 22.90p 22.75p 22.75p 1000
16/02/2011 22.75p 22.75p 21.50p 22.75p 16932
15/02/2011 22.75p 22.25p 22.00p 22.25p 5000
14/02/2011 22.75p 22.25p 20.75p 22.25p 416063
11/02/2011 22.75p 22.75p 22.00p 22.75p 0
10/02/2011 22.00p 22.75p 22.00p 22.75p 10000
09/02/2011 22.75p 23.20p 22.00p 22.75p 0
08/02/2011 23.20p 23.20p 22.00p 22.75p 25986
07/02/2011 22.75p 22.75p 22.01p 22.75p 0
04/02/2011 22.75p 22.75p 22.01p 22.75p 0
03/02/2011 22.01p 22.75p 22.01p 22.75p 3
02/02/2011 22.00p 22.75p 22.00p 22.75p 6340
01/02/2011 22.75p 22.75p 22.50p 22.75p 0
31/01/2011 22.75p 22.75p 22.00p 22.75p 3236
28/01/2011 22.75p 22.75p 22.50p 22.75p 0
27/01/2011 22.75p 22.75p 22.50p 22.75p 0
26/01/2011 22.75p 22.75p 22.50p 22.75p 0
25/01/2011 22.75p 22.75p 21.48p 22.75p 330000
24/01/2011 22.75p 22.75p 21.50p 22.75p 13000
21/01/2011 22.75p 22.75p 21.50p 22.75p 21505
20/01/2011 22.75p 22.75p 21.50p 22.75p 0
19/01/2011 22.75p 22.75p 21.50p 22.75p 0
18/01/2011 22.75p 23.20p 21.50p 22.75p 46281
17/01/2011 22.00p 22.75p 22.00p 22.75p 7146
14/01/2011 22.75p 22.75p 22.75p 22.75p 0
13/01/2011 21.50p 22.75p 21.50p 22.75p 0
12/01/2011 21.50p 22.75p 21.50p 22.75p 40000
11/01/2011 22.80p 22.80p 22.00p 22.75p 20945
10/01/2011 22.50p 22.50p 20.50p 22.50p 10000
07/01/2011 22.50p 22.50p 20.50p 22.50p 5000
06/01/2011 22.50p 22.50p 20.50p 22.50p 26101
05/01/2011 22.50p 22.75p 20.50p 22.50p 9000
04/01/2011 22.75p 22.75p 21.50p 22.00p 32000
31/12/2010 23.25p 23.25p 22.75p 22.75p 5000
30/12/2010 23.25p 23.25p 21.50p 23.25p 0
29/12/2010 23.25p 23.25p 21.50p 23.25p 6493
24/12/2010 23.25p 23.75p 22.50p 23.25p 5535
23/12/2010 23.50p 23.50p 21.50p 23.25p 16234
22/12/2010 23.50p 23.75p 22.50p 23.50p 31470
21/12/2010 23.50p 23.75p 22.50p 23.50p 0
20/12/2010 23.50p 23.75p 21.50p 23.50p 74914
17/12/2010 23.50p 23.75p 22.50p 23.50p 25000
16/12/2010 23.50p 23.75p 22.50p 23.50p 5000
15/12/2010 23.50p 23.75p 22.50p 23.50p 0

*Close Price adjusted for both dividends and splits