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
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
14/12/2010 23.50p 23.75p 22.50p 23.50p 0
13/12/2010 23.50p 23.50p 23.50p 23.50p 0
10/12/2010 23.50p 23.75p 22.50p 23.50p 0
09/12/2010 23.50p 23.75p 22.50p 23.50p 10416
08/12/2010 23.50p 23.75p 22.50p 23.50p 10000
07/12/2010 23.50p 23.75p 22.50p 23.50p 0
06/12/2010 23.50p 23.75p 22.50p 23.50p 0
03/12/2010 23.50p 23.75p 22.50p 23.50p 0
02/12/2010 23.50p 23.75p 22.50p 23.50p 5000
01/12/2010 23.25p 23.75p 21.50p 23.50p 48117
30/11/2010 23.25p 23.25p 21.50p 23.25p 34116
29/11/2010 23.50p 23.50p 21.50p 23.25p 0
26/11/2010 23.50p 23.75p 21.25p 23.50p 50000
25/11/2010 23.50p 23.75p 22.50p 23.50p 0
24/11/2010 23.50p 23.75p 22.50p 23.50p 29097
23/11/2010 23.50p 23.75p 22.50p 23.50p 2706
22/11/2010 23.50p 23.75p 22.50p 23.50p 0
19/11/2010 23.50p 24.25p 22.50p 23.50p 2800
18/11/2010 23.50p 23.75p 22.50p 23.50p 4058
17/11/2010 23.25p 23.75p 22.50p 23.50p 200000
16/11/2010 23.25p 23.25p 21.50p 23.25p 0
15/11/2010 23.25p 23.25p 21.50p 23.25p 7374
12/11/2010 23.25p 23.25p 21.50p 23.25p 13966
11/11/2010 23.25p 23.25p 21.50p 23.25p 0
10/11/2010 23.25p 23.25p 21.50p 23.25p 0
09/11/2010 23.25p 23.25p 21.50p 23.25p 0
08/11/2010 23.25p 23.25p 21.50p 23.25p 0
05/11/2010 23.25p 23.25p 21.50p 23.25p 0
04/11/2010 23.50p 23.50p 21.50p 23.25p 538692
03/11/2010 23.25p 23.75p 22.50p 23.50p 0
02/11/2010 23.25p 23.75p 22.50p 23.25p 0
01/11/2010 23.25p 23.75p 22.50p 23.25p 0
29/10/2010 23.25p 23.25p 22.50p 23.25p 0
28/10/2010 23.25p 23.75p 22.00p 23.25p 57326
27/10/2010 23.25p 23.75p 22.50p 23.25p 0
26/10/2010 23.25p 23.75p 22.50p 23.25p 0
25/10/2010 23.25p 23.75p 22.50p 23.25p 18204
22/10/2010 23.25p 23.75p 22.00p 23.25p 51276
21/10/2010 23.25p 23.75p 22.50p 23.25p 0
20/10/2010 23.25p 23.75p 22.50p 23.25p 0
19/10/2010 23.25p 23.75p 22.50p 23.25p 8000
18/10/2010 23.25p 23.75p 22.50p 23.25p 10204
15/10/2010 23.25p 23.75p 22.50p 23.25p 0
14/10/2010 23.25p 23.75p 22.50p 23.25p 0
13/10/2010 23.25p 23.75p 22.50p 23.25p 0
12/10/2010 23.25p 23.75p 22.50p 23.25p 5393
11/10/2010 23.25p 23.75p 22.50p 23.25p 3000
08/10/2010 23.25p 23.75p 22.50p 23.25p 3103
07/10/2010 23.25p 23.75p 22.50p 23.25p 10000
06/10/2010 23.25p 23.75p 22.50p 23.25p 0
05/10/2010 23.25p 23.75p 22.50p 23.25p 0
04/10/2010 23.25p 23.75p 22.50p 23.25p 0
01/10/2010 23.25p 23.75p 22.50p 23.25p 0
30/09/2010 23.25p 23.75p 22.50p 23.25p 0
29/09/2010 23.25p 23.75p 22.50p 23.25p 3000
28/09/2010 23.25p 23.75p 22.50p 23.25p 10567
27/09/2010 23.25p 23.75p 22.50p 23.25p 11220
24/09/2010 23.25p 23.75p 22.50p 23.25p 160088
23/09/2010 23.25p 23.75p 22.50p 23.25p 0
22/09/2010 23.25p 23.75p 22.50p 23.25p 9927
21/09/2010 23.25p 23.75p 22.50p 23.25p 0
20/09/2010 23.25p 23.75p 22.50p 23.25p 0
17/09/2010 23.25p 23.75p 22.50p 23.25p 0
16/09/2010 23.25p 23.75p 21.50p 23.25p 20834
15/09/2010 23.25p 23.75p 21.50p 23.25p 49671
14/09/2010 23.00p 23.75p 22.50p 23.25p 56534
13/09/2010 23.00p 23.75p 22.50p 23.00p 2581
10/09/2010 22.75p 23.75p 22.50p 23.00p 0
09/09/2010 22.75p 22.75p 20.50p 22.75p 0
08/09/2010 22.75p 22.75p 20.50p 22.75p 0
07/09/2010 23.00p 23.00p 20.50p 22.75p 13191
06/09/2010 23.00p 23.00p 21.00p 23.00p 20000
03/09/2010 23.00p 23.00p 21.00p 23.00p 0
02/09/2010 23.00p 23.00p 21.00p 23.00p 0
01/09/2010 23.50p 23.50p 20.00p 23.00p 31545
31/08/2010 23.50p 23.74p 22.00p 23.50p 3126
27/08/2010 23.50p 23.50p 22.00p 23.50p 0
26/08/2010 23.50p 34.43p 22.00p 23.50p 1571872
25/08/2010 23.50p 23.50p 22.00p 23.50p 0
24/08/2010 23.50p 24.50p 22.00p 23.50p 5581
23/08/2010 23.50p 23.74p 22.00p 23.50p 600
20/08/2010 23.50p 23.50p 22.00p 23.50p 23117
19/08/2010 23.50p 23.50p 22.00p 23.50p 0
18/08/2010 23.50p 23.50p 22.00p 23.50p 0
17/08/2010 23.50p 23.50p 22.00p 23.50p 5000
16/08/2010 23.50p 23.50p 22.00p 23.50p 0
13/08/2010 23.50p 23.50p 22.00p 23.50p 2091
12/08/2010 23.50p 23.50p 22.00p 23.50p 0
11/08/2010 23.50p 23.50p 22.00p 23.50p 0
10/08/2010 23.50p 23.50p 22.00p 23.50p 15000
09/08/2010 23.50p 23.50p 22.00p 23.50p 3687
06/08/2010 23.50p 23.50p 22.00p 23.50p 0
05/08/2010 23.50p 23.50p 22.00p 23.50p 30000
04/08/2010 23.50p 23.50p 22.00p 23.50p 0
03/08/2010 23.50p 34.15p 22.00p 23.50p 3930323
02/08/2010 23.50p 23.50p 22.00p 23.50p 0
30/07/2010 23.50p 23.50p 22.00p 23.50p 18440
29/07/2010 23.50p 23.90p 22.00p 23.50p 8177
28/07/2010 23.25p 23.50p 22.00p 23.50p 20000

*Close Price adjusted for both dividends and splits