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
24/07/2018 30.90p 30.90p 30.75p 30.90p 18844
23/07/2018 30.90p 30.90p 29.40p 30.90p 17197
20/07/2018 30.90p 30.90p 29.40p 30.90p 200
19/07/2018 30.90p 30.90p 30.90p 30.90p 0
18/07/2018 30.90p 30.90p 30.90p 30.90p 0
17/07/2018 30.90p 30.90p 30.90p 30.90p 0
16/07/2018 30.90p 32.28p 30.90p 30.90p 613
13/07/2018 30.90p 30.90p 29.40p 30.90p 12711
12/07/2018 30.90p 30.90p 29.40p 30.90p 7000
11/07/2018 30.90p 30.90p 30.90p 30.90p 0
10/07/2018 30.90p 30.90p 30.90p 30.90p 0
09/07/2018 30.90p 30.90p 30.90p 30.90p 0
06/07/2018 30.90p 30.90p 30.90p 30.90p 0
05/07/2018 30.90p 30.90p 30.90p 30.90p 0
04/07/2018 30.90p 30.90p 30.90p 30.90p 0
03/07/2018 30.90p 30.90p 30.90p 30.90p 0
02/07/2018 30.90p 30.90p 30.90p 30.90p 0
29/06/2018 30.90p 32.28p 30.90p 30.90p 852
28/06/2018 30.90p 30.90p 30.90p 30.90p 0
27/06/2018 30.90p 30.90p 30.90p 30.90p 23586
26/06/2018 30.90p 30.90p 30.90p 30.90p 0
25/06/2018 30.90p 32.15p 29.40p 30.90p 13822
22/06/2018 30.90p 30.90p 30.90p 30.90p 0
21/06/2018 30.90p 30.90p 29.40p 30.90p 2581
20/06/2018 30.90p 30.90p 30.90p 30.90p 0
19/06/2018 30.90p 30.90p 30.90p 30.90p 35292
18/06/2018 30.90p 30.90p 29.40p 30.90p 2581
15/06/2018 30.90p 30.90p 30.90p 30.90p 0
14/06/2018 30.90p 30.90p 29.40p 30.90p 2903
13/06/2018 30.90p 30.90p 29.40p 30.90p 30000
12/06/2018 30.90p 30.90p 30.90p 30.90p 0
11/06/2018 30.90p 30.90p 30.90p 30.90p 0
08/06/2018 30.90p 30.90p 30.90p 30.90p 0
07/06/2018 30.90p 30.90p 29.40p 30.90p 12473
06/06/2018 30.90p 30.90p 29.40p 30.90p 5102
05/06/2018 30.90p 30.90p 29.40p 30.90p 12497
04/06/2018 30.90p 30.90p 30.90p 30.90p 0
01/06/2018 30.90p 32.15p 30.90p 30.90p 10000
31/05/2018 30.90p 30.90p 30.90p 30.90p 0
30/05/2018 30.90p 30.90p 30.90p 30.90p 0
29/05/2018 30.90p 30.90p 30.90p 30.90p 0
25/05/2018 30.90p 30.90p 29.40p 30.90p 9184
24/05/2018 30.90p 30.90p 29.40p 30.90p 2632
23/05/2018 30.90p 30.90p 29.40p 30.90p 8565
22/05/2018 30.90p 30.90p 29.40p 30.90p 8117
21/05/2018 30.90p 30.90p 29.40p 30.90p 5195
18/05/2018 30.90p 30.90p 30.90p 30.90p 0
17/05/2018 30.90p 30.90p 30.90p 30.90p 0
16/05/2018 30.90p 32.15p 30.90p 30.90p 1516
15/05/2018 30.90p 30.90p 30.90p 30.90p 0
14/05/2018 30.90p 30.90p 29.40p 30.90p 14864
11/05/2018 30.90p 30.90p 30.90p 30.90p 0
10/05/2018 30.90p 30.90p 30.90p 30.90p 0
09/05/2018 30.90p 30.90p 30.90p 30.90p 0
08/05/2018 30.90p 30.90p 30.90p 30.90p 27128
04/05/2018 30.90p 30.90p 29.40p 30.90p 10000
03/05/2018 30.90p 30.90p 30.90p 30.90p 0
02/05/2018 30.90p 30.90p 30.90p 30.90p 0
01/05/2018 30.90p 30.90p 30.90p 30.90p 0
30/04/2018 30.90p 30.90p 29.40p 30.90p 268
27/04/2018 30.90p 32.15p 30.90p 30.90p 376
26/04/2018 30.90p 30.90p 29.40p 30.90p 15229
25/04/2018 30.90p 30.90p 29.40p 30.90p 34930
24/04/2018 30.90p 30.90p 29.40p 30.90p 8000
23/04/2018 30.90p 30.90p 30.90p 30.90p 0
20/04/2018 30.90p 30.90p 30.90p 30.90p 0
19/04/2018 30.90p 30.90p 29.40p 30.90p 1830
18/04/2018 30.90p 32.15p 29.40p 30.90p 45335
17/04/2018 30.90p 30.90p 30.90p 30.90p 0
16/04/2018 30.90p 32.15p 30.90p 30.90p 316
13/04/2018 30.90p 31.90p 30.90p 30.90p 6176
12/04/2018 30.90p 30.90p 30.90p 30.90p 28000
11/04/2018 30.90p 30.90p 30.90p 30.90p 0
10/04/2018 30.90p 31.90p 30.90p 30.90p 7995
09/04/2018 30.90p 30.90p 30.90p 30.90p 48191
06/04/2018 30.90p 30.90p 29.40p 30.90p 2632
05/04/2018 30.90p 30.90p 29.40p 30.90p 3334
04/04/2018 30.90p 30.90p 30.90p 30.90p 0
03/04/2018 30.90p 30.90p 29.40p 30.90p 3831
29/03/2018 30.90p 30.90p 29.40p 30.90p 902
28/03/2018 30.90p 30.90p 29.40p 30.90p 10000
27/03/2018 30.90p 30.90p 29.40p 30.90p 10000
26/03/2018 30.90p 30.90p 30.90p 30.90p 0
23/03/2018 30.90p 30.90p 30.00p 30.90p 18789
22/03/2018 30.90p 30.90p 30.90p 30.90p 0
21/03/2018 30.90p 30.90p 30.90p 30.90p 0
20/03/2018 30.90p 30.90p 30.90p 30.90p 0
19/03/2018 30.90p 30.90p 30.90p 30.90p 0
16/03/2018 30.90p 30.90p 30.90p 30.90p 24195
15/03/2018 30.90p 32.50p 30.90p 30.90p 0
14/03/2018 32.50p 32.50p 32.50p 32.50p 0
13/03/2018 32.50p 34.00p 31.00p 32.50p 18177
12/03/2018 32.50p 32.50p 32.50p 32.50p 20588
09/03/2018 32.50p 32.50p 32.50p 32.50p 0
08/03/2018 32.50p 33.50p 31.00p 32.50p 3901
07/03/2018 32.50p 32.50p 32.50p 32.50p 0
06/03/2018 32.50p 32.50p 31.00p 32.50p 2632
05/03/2018 32.50p 32.50p 30.50p 32.50p 10000
02/03/2018 32.50p 32.50p 32.50p 32.50p 0
01/03/2018 32.50p 32.50p 32.50p 32.50p 0
28/02/2018 32.50p 32.50p 31.00p 32.50p 3246
27/02/2018 32.50p 32.50p 32.00p 32.50p 20841
26/02/2018 32.50p 32.50p 32.50p 32.50p 0
23/02/2018 32.50p 32.50p 31.00p 32.50p 3000
22/02/2018 32.50p 32.50p 32.50p 32.50p 0
21/02/2018 32.50p 32.50p 32.50p 32.50p 0
20/02/2018 32.50p 32.50p 32.50p 32.50p 0
19/02/2018 32.50p 32.50p 32.50p 32.50p 0
16/02/2018 32.50p 32.50p 32.50p 32.50p 0
15/02/2018 32.50p 32.50p 32.50p 32.50p 0
14/02/2018 32.50p 32.50p 32.50p 32.50p 35000
13/02/2018 32.50p 32.50p 31.00p 32.50p 37435
12/02/2018 32.50p 32.50p 32.50p 32.50p 0
09/02/2018 32.50p 32.50p 32.50p 32.50p 0
08/02/2018 32.50p 32.50p 32.50p 32.50p 0
07/02/2018 32.50p 32.50p 32.50p 32.50p 0
06/02/2018 32.50p 32.50p 32.50p 32.50p 0
05/02/2018 32.50p 32.50p 31.00p 32.50p 3522
02/02/2018 32.50p 33.50p 32.50p 32.50p 3800
01/02/2018 32.50p 32.50p 32.50p 32.50p 0
31/01/2018 32.50p 32.50p 32.50p 32.50p 0
30/01/2018 32.50p 32.50p 32.50p 32.50p 0
29/01/2018 32.50p 33.00p 32.50p 32.50p 8000
26/01/2018 32.50p 32.50p 32.50p 32.50p 0
25/01/2018 32.50p 32.50p 31.00p 32.50p 49275
24/01/2018 32.50p 32.50p 32.50p 32.50p 33333
23/01/2018 32.50p 32.50p 32.37p 32.50p 35280
22/01/2018 32.50p 32.50p 32.50p 32.50p 0
19/01/2018 32.50p 32.50p 32.50p 32.50p 0
18/01/2018 32.50p 32.50p 30.00p 32.50p 20007
17/01/2018 32.50p 32.50p 32.50p 32.50p 0
16/01/2018 32.50p 32.50p 32.50p 32.50p 0
15/01/2018 32.50p 32.50p 32.50p 32.50p 0
12/01/2018 32.50p 32.50p 31.00p 32.50p 32
11/01/2018 32.50p 32.50p 32.50p 32.50p 0
10/01/2018 32.50p 32.50p 32.50p 32.50p 0
09/01/2018 32.50p 32.50p 32.50p 32.50p 0
08/01/2018 32.50p 32.50p 32.50p 32.50p 0
05/01/2018 32.50p 32.50p 32.50p 32.50p 0
04/01/2018 32.50p 32.50p 32.50p 32.50p 0
03/01/2018 32.50p 32.50p 32.50p 32.50p 0
02/01/2018 32.50p 32.50p 31.00p 32.50p 250
29/12/2017 32.50p 32.50p 32.50p 32.50p 0
28/12/2017 32.50p 32.50p 32.50p 32.50p 0
27/12/2017 32.50p 32.50p 32.50p 32.50p 0
22/12/2017 32.50p 32.50p 32.50p 32.50p 0
21/12/2017 32.50p 32.50p 32.50p 32.50p 19176
20/12/2017 32.50p 32.50p 32.50p 32.50p 0
19/12/2017 32.50p 32.50p 30.50p 32.50p 17145
18/12/2017 32.50p 32.50p 32.50p 32.50p 0
15/12/2017 32.50p 32.50p 32.50p 32.50p 0
14/12/2017 32.50p 32.50p 32.50p 32.50p 0
13/12/2017 32.50p 32.50p 32.50p 32.50p 0
12/12/2017 32.50p 32.50p 32.50p 32.50p 0
11/12/2017 32.50p 33.50p 32.50p 32.50p 2000
08/12/2017 32.50p 32.50p 32.50p 32.50p 79746
07/12/2017 32.50p 32.50p 32.50p 32.50p 0
06/12/2017 32.50p 32.50p 31.00p 32.50p 25018
05/12/2017 32.50p 32.50p 32.50p 32.50p 0
04/12/2017 32.50p 32.50p 31.00p 32.50p 3000
01/12/2017 32.50p 33.50p 30.50p 32.50p 25093
30/11/2017 32.50p 32.50p 32.50p 32.50p 49250
29/11/2017 32.50p 32.50p 31.00p 32.50p 220326
28/11/2017 32.50p 33.50p 32.50p 32.50p 10000
27/11/2017 32.50p 32.50p 32.50p 32.50p -12000
24/11/2017 32.50p 32.50p 31.00p 32.50p 12880
23/11/2017 32.50p 32.50p 32.50p 32.50p 0
22/11/2017 32.50p 32.50p 30.50p 32.50p 3940
21/11/2017 32.50p 32.50p 30.00p 32.50p 4081
20/11/2017 32.50p 32.50p 32.50p 32.50p 0
17/11/2017 32.50p 32.50p 32.50p 32.50p 0
16/11/2017 32.50p 32.50p 32.50p 32.50p 0
15/11/2017 32.50p 32.50p 30.00p 32.50p 10680
14/11/2017 32.50p 32.50p 31.00p 32.50p 1994
13/11/2017 32.50p 32.50p 32.50p 32.50p 0
10/11/2017 32.50p 32.50p 32.50p 32.50p 0
09/11/2017 32.50p 32.50p 31.00p 32.50p 4058
08/11/2017 32.50p 32.50p 32.50p 32.50p 0
07/11/2017 32.50p 32.50p 32.50p 32.50p 0
06/11/2017 32.50p 32.50p 32.50p 32.50p 0
03/11/2017 32.50p 32.50p 32.50p 32.50p 0
02/11/2017 32.50p 33.50p 32.50p 32.50p 250
01/11/2017 33.50p 33.50p 33.50p 33.50p 0
31/10/2017 33.50p 33.50p 32.00p 33.50p 1931
30/10/2017 33.50p 33.50p 33.50p 33.50p 0
27/10/2017 33.50p 33.50p 32.00p 33.50p 1000
26/10/2017 33.50p 34.50p 33.50p 33.50p 1300
25/10/2017 33.50p 33.50p 31.00p 33.50p 10000
24/10/2017 33.50p 33.50p 33.50p 33.50p 0
23/10/2017 33.50p 33.50p 33.50p 33.50p 0
20/10/2017 33.50p 33.50p 33.50p 33.50p 0
19/10/2017 33.50p 33.50p 31.00p 33.50p 10154
18/10/2017 33.50p 33.50p 31.50p 33.50p 4000
17/10/2017 33.50p 33.50p 33.50p 33.50p 0
16/10/2017 33.50p 33.50p 32.00p 33.50p 6184
13/10/2017 33.50p 33.50p 33.50p 33.50p 0
12/10/2017 33.50p 33.50p 33.50p 33.50p 0
11/10/2017 33.50p 33.50p 33.50p 33.50p 0
10/10/2017 33.50p 33.50p 33.50p 33.50p 0
09/10/2017 33.50p 33.50p 33.50p 33.50p 0

*Close Price adjusted for both dividends and splits