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
20/02/2020 32.60p 32.60p 32.60p 32.60p 0
19/02/2020 32.60p 32.60p 32.25p 32.60p 123890
18/02/2020 32.60p 32.60p 32.60p 32.60p 0
17/02/2020 32.60p 32.60p 32.60p 32.60p 0
14/02/2020 32.60p 32.60p 32.60p 32.60p 0
13/02/2020 32.60p 32.60p 32.60p 32.60p 2903
12/02/2020 32.60p 32.60p 32.60p 32.60p 0
11/02/2020 32.60p 32.60p 32.60p 32.60p 0
10/02/2020 32.60p 32.60p 31.60p 32.60p 5000
07/02/2020 32.60p 32.60p 32.60p 32.60p 0
06/02/2020 32.60p 32.60p 32.60p 32.60p 0
05/02/2020 32.60p 32.60p 32.60p 32.60p 0
04/02/2020 32.60p 32.60p 32.60p 32.60p 0
03/02/2020 32.60p 32.60p 32.60p 32.60p 0
31/01/2020 32.60p 32.60p 32.60p 32.60p 0
30/01/2020 32.60p 32.60p 32.60p 32.60p 0
29/01/2020 32.60p 32.60p 32.60p 32.60p 0
28/01/2020 32.60p 32.60p 32.60p 32.60p 0
27/01/2020 32.60p 32.60p 32.60p 32.60p 0
24/01/2020 32.60p 32.60p 31.60p 32.60p 7125
23/01/2020 32.60p 32.60p 31.60p 32.60p 2581
22/01/2020 32.60p 32.60p 32.60p 32.60p 0
21/01/2020 32.60p 32.60p 32.60p 32.60p 0
20/01/2020 32.60p 32.60p 32.60p 32.60p 0
17/01/2020 32.60p 32.60p 32.60p 32.60p 0
16/01/2020 32.60p 32.60p 32.60p 32.60p 0
15/01/2020 32.60p 32.60p 32.60p 32.60p 0
14/01/2020 32.60p 32.60p 32.60p 32.60p 0
13/01/2020 32.60p 32.60p 31.60p 32.60p 15000
10/01/2020 32.60p 32.60p 32.60p 32.60p 0
09/01/2020 32.60p 32.60p 31.60p 32.60p 1501
08/01/2020 32.60p 32.60p 31.60p 32.60p 9678
07/01/2020 32.60p 32.60p 32.60p 32.60p 0
06/01/2020 32.60p 32.60p 31.60p 32.60p 3643
03/01/2020 32.60p 32.60p 32.60p 32.60p 0
02/01/2020 32.60p 32.60p 31.60p 32.60p 10552
31/12/2019 32.60p 32.60p 32.60p 32.60p 0
30/12/2019 32.60p 32.60p 32.60p 32.60p 0
27/12/2019 32.60p 32.60p 31.60p 32.60p 8527
24/12/2019 32.60p 32.60p 32.60p 32.60p 0
23/12/2019 32.60p 32.60p 32.60p 32.60p 0
20/12/2019 32.60p 32.60p 31.60p 32.60p 1848
19/12/2019 32.60p 32.60p 32.60p 32.60p 0
18/12/2019 32.60p 32.60p 32.60p 32.60p 0
17/12/2019 32.60p 32.60p 31.60p 32.60p 9215
16/12/2019 32.60p 32.60p 31.60p 32.60p 4839
13/12/2019 32.60p 32.60p 32.60p 32.60p 0
12/12/2019 32.60p 32.60p 31.60p 32.60p 3661
11/12/2019 32.60p 32.60p 31.60p 32.60p 5195
10/12/2019 32.60p 32.60p 32.60p 32.60p 0
09/12/2019 32.60p 32.60p 31.60p 32.60p 13246
06/12/2019 32.60p 32.60p 32.60p 32.60p 0
05/12/2019 32.60p 32.60p 31.60p 32.60p 3661
04/12/2019 32.60p 32.60p 31.60p 32.60p 11749
03/12/2019 32.60p 32.60p 31.60p 32.60p 1830
02/12/2019 32.60p 32.60p 32.60p 32.60p 0
29/11/2019 32.60p 32.60p 32.60p 32.60p 0
28/11/2019 32.60p 32.60p 32.25p 32.60p 20178
27/11/2019 32.60p 32.60p 31.60p 32.60p 1848
26/11/2019 32.60p 32.60p 32.60p 32.60p 0
25/11/2019 32.60p 32.60p 31.60p 32.60p 2
22/11/2019 32.60p 32.60p 32.60p 32.60p 0
21/11/2019 32.60p 32.60p 32.60p 32.60p 0
20/11/2019 32.60p 32.60p 32.60p 32.60p 0
19/11/2019 32.60p 32.60p 32.60p 32.60p 0
18/11/2019 32.60p 32.60p 32.60p 32.60p 0
15/11/2019 32.60p 32.60p 32.60p 32.60p 0
14/11/2019 32.60p 32.60p 32.60p 32.60p 0
13/11/2019 32.60p 32.60p 32.60p 32.60p 0
12/11/2019 32.60p 32.60p 32.60p 32.60p 0
11/11/2019 32.60p 32.60p 32.60p 32.60p 0
08/11/2019 32.60p 32.60p 31.60p 32.60p 8117
07/11/2019 32.60p 32.60p 32.60p 32.60p 0
06/11/2019 32.60p 32.60p 31.60p 32.60p 3855
05/11/2019 32.60p 32.60p 32.60p 32.60p 0
04/11/2019 32.60p 32.60p 31.60p 32.60p 3170
01/11/2019 32.60p 32.60p 32.60p 32.60p 0
31/10/2019 32.60p 32.60p 32.60p 32.60p 0
30/10/2019 32.60p 32.60p 32.60p 32.60p 0
29/10/2019 32.60p 32.60p 32.60p 32.60p 0
28/10/2019 32.60p 32.60p 32.60p 32.60p 0
25/10/2019 32.60p 32.60p 31.60p 32.60p 5113
24/10/2019 32.60p 32.60p 31.60p 32.60p 1821
23/10/2019 32.60p 32.60p 32.60p 32.60p 32334
22/10/2019 32.60p 32.60p 32.60p 32.60p 0
21/10/2019 32.60p 32.60p 31.60p 32.60p 5283
18/10/2019 32.60p 32.60p 31.60p 32.60p 4393
17/10/2019 32.60p 32.60p 32.60p 32.60p 0
16/10/2019 32.60p 32.60p 32.60p 32.60p 0
15/10/2019 32.60p 32.60p 31.60p 32.60p 7395
14/10/2019 32.60p 32.60p 32.60p 32.60p 0
11/10/2019 32.60p 32.60p 32.60p 32.60p 0
10/10/2019 32.60p 32.60p 32.60p 32.60p 0
09/10/2019 32.60p 32.60p 32.60p 32.60p 0
08/10/2019 32.60p 32.60p 32.60p 32.60p 0
07/10/2019 32.60p 32.60p 32.60p 32.60p 55480
04/10/2019 32.60p 32.60p 32.60p 32.60p 0
03/10/2019 32.60p 32.60p 32.60p 32.60p 0
02/10/2019 32.60p 32.60p 31.60p 32.60p 8589
01/10/2019 32.60p 32.60p 32.60p 32.60p 0
30/09/2019 32.60p 32.60p 31.60p 32.60p 3697
27/09/2019 32.60p 32.60p 31.60p 32.60p 3705
26/09/2019 32.60p 32.60p 32.60p 32.60p 0
25/09/2019 32.60p 32.60p 32.60p 32.60p 0
24/09/2019 32.60p 32.60p 32.60p 32.60p 0
23/09/2019 32.60p 32.60p 32.60p 32.60p 0
20/09/2019 32.60p 32.60p 32.60p 32.60p 0
19/09/2019 32.60p 32.60p 32.60p 32.60p 0
18/09/2019 32.60p 32.60p 31.60p 32.60p 2581
17/09/2019 32.60p 33.35p 32.60p 32.60p 1462
16/09/2019 32.60p 32.60p 31.60p 32.60p 3697
13/09/2019 32.60p 32.60p 32.60p 32.60p 0
12/09/2019 32.60p 32.60p 32.60p 32.60p 0
11/09/2019 32.60p 32.60p 32.60p 32.60p 0
10/09/2019 32.60p 32.60p 32.60p 32.60p 26030
09/09/2019 32.60p 32.60p 32.60p 32.60p 0
06/09/2019 32.60p 32.60p 32.60p 32.60p 0
05/09/2019 32.60p 32.60p 31.60p 32.60p 1803
04/09/2019 32.60p 32.60p 32.60p 32.60p 0
03/09/2019 32.60p 32.60p 32.60p 32.60p 0
02/09/2019 32.60p 33.35p 31.60p 32.60p 8773
30/08/2019 32.60p 32.60p 31.60p 32.60p 4455
29/08/2019 32.60p 32.60p 31.60p 32.60p 4480
28/08/2019 32.60p 32.60p 32.60p 32.60p 0
27/08/2019 32.60p 32.60p 32.00p 32.60p 13189
23/08/2019 32.60p 32.60p 32.60p 32.60p 0
22/08/2019 32.60p 32.60p 32.60p 32.60p 0
21/08/2019 32.60p 32.60p 31.60p 32.60p 9026
20/08/2019 32.60p 32.60p 31.60p 32.60p 0
19/08/2019 32.60p 32.60p 32.60p 32.60p 0
16/08/2019 32.60p 32.60p 32.60p 32.60p 0
15/08/2019 32.60p 32.60p 32.60p 32.60p 0
14/08/2019 32.60p 32.60p 32.60p 32.60p 0
13/08/2019 32.60p 32.60p 32.60p 32.60p 0
12/08/2019 32.60p 32.60p 31.00p 32.60p 10412
09/08/2019 32.60p 32.60p 32.60p 32.60p 0
08/08/2019 32.60p 32.60p 32.60p 32.60p 0
07/08/2019 32.60p 32.60p 32.60p 32.60p 0
06/08/2019 32.60p 32.60p 32.60p 32.60p 0
05/08/2019 32.60p 32.60p 32.60p 32.60p 0
02/08/2019 32.60p 32.60p 32.60p 32.60p 0
01/08/2019 32.60p 33.00p 32.60p 32.60p 0
31/07/2019 33.00p 33.00p 32.50p 33.00p 20292
30/07/2019 33.00p 33.00p 31.00p 33.00p 3664
29/07/2019 33.00p 33.00p 31.00p 33.00p 20000
26/07/2019 33.00p 33.75p 31.00p 33.00p 12181
25/07/2019 33.00p 33.00p 33.00p 33.00p 0
24/07/2019 33.00p 33.00p 33.00p 33.00p 0
23/07/2019 33.00p 33.00p 33.00p 33.00p 0
22/07/2019 33.00p 33.00p 31.00p 33.00p 6761
19/07/2019 33.00p 33.00p 32.00p 33.00p 25181
18/07/2019 33.00p 33.00p 32.00p 33.00p 20000
17/07/2019 33.00p 33.00p 32.00p 33.00p 4870
16/07/2019 33.00p 33.00p 33.00p 33.00p 0
15/07/2019 33.00p 33.00p 33.00p 33.00p 0
12/07/2019 33.00p 33.00p 33.00p 33.00p 0
11/07/2019 33.00p 33.00p 33.00p 33.00p 0
10/07/2019 33.00p 33.00p 32.00p 33.00p 2218
09/07/2019 33.00p 33.00p 32.00p 33.00p 3643
08/07/2019 33.00p 33.85p 33.00p 33.00p 10000
05/07/2019 33.00p 33.00p 32.00p 33.00p 13694
04/07/2019 33.00p 33.00p 32.00p 33.00p 1848
03/07/2019 33.00p 33.00p 32.00p 33.00p 9000
02/07/2019 33.00p 33.00p 32.00p 33.00p 8780
01/07/2019 33.00p 33.00p 33.00p 33.00p 24195
28/06/2019 33.00p 33.00p 33.00p 33.00p 0
27/06/2019 33.00p 33.00p 32.00p 33.00p 1848
26/06/2019 33.00p 33.00p 33.00p 33.00p 0
25/06/2019 33.00p 33.00p 33.00p 33.00p 0
24/06/2019 33.00p 33.00p 32.00p 33.00p 11601
21/06/2019 33.00p 33.00p 32.00p 33.00p 24883
20/06/2019 33.00p 33.00p 33.00p 33.00p 0
19/06/2019 33.00p 33.00p 32.00p 33.00p 1848
18/06/2019 33.00p 33.00p 33.00p 33.00p 0
17/06/2019 33.00p 33.00p 33.00p 33.00p 23328
14/06/2019 33.00p 33.00p 33.00p 33.00p 0
13/06/2019 33.00p 33.00p 33.00p 33.00p 0
12/06/2019 33.00p 33.00p 33.00p 33.00p 0
11/06/2019 33.00p 33.00p 32.00p 33.00p 625
10/06/2019 33.00p 33.00p 33.00p 33.00p 0
07/06/2019 33.00p 33.00p 33.00p 33.00p 0
06/06/2019 33.00p 33.00p 32.00p 33.00p 8623
05/06/2019 33.00p 33.00p 33.00p 33.00p 0
04/06/2019 33.00p 33.00p 33.00p 33.00p 0
03/06/2019 33.00p 33.00p 32.00p 33.00p 20503
31/05/2019 33.00p 33.00p 33.00p 33.00p 0
30/05/2019 33.00p 33.00p 33.00p 33.00p 0
29/05/2019 33.00p 33.00p 32.00p 33.00p 3643
28/05/2019 33.00p 33.00p 32.00p 33.00p 3687
24/05/2019 33.00p 33.00p 32.00p 33.00p 22104
23/05/2019 33.00p 33.00p 32.00p 33.00p 5366
22/05/2019 33.00p 33.00p 32.00p 33.00p 4819
21/05/2019 33.00p 33.00p 33.00p 33.00p 0
20/05/2019 33.00p 33.00p 33.00p 33.00p 0
17/05/2019 33.00p 33.00p 33.00p 33.00p 0
16/05/2019 33.00p 33.00p 32.00p 33.00p 13854
15/05/2019 33.00p 33.00p 32.00p 33.00p 11904
14/05/2019 34.00p 34.00p 34.00p 34.00p 0
13/05/2019 34.00p 34.00p 34.00p 34.00p 0
10/05/2019 34.00p 34.00p 34.00p 34.00p 0

*Close Price adjusted for both dividends and splits