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
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
09/05/2019 34.00p 34.00p 32.00p 34.00p 4839
08/05/2019 34.00p 34.00p 32.50p 34.00p 9839
07/05/2019 34.00p 34.00p 33.00p 34.00p 3000
03/05/2019 34.00p 34.00p 33.00p 34.00p 1848
02/05/2019 34.00p 34.00p 34.00p 34.00p 0
01/05/2019 34.00p 34.00p 34.00p 34.00p 0
30/04/2019 34.00p 34.00p 34.00p 34.00p 0
29/04/2019 34.00p 34.00p 34.00p 34.00p 0
26/04/2019 34.00p 34.00p 33.00p 34.00p 12701
25/04/2019 34.00p 34.00p 33.00p 34.00p 1000
24/04/2019 34.00p 34.75p 33.00p 34.00p 1400
23/04/2019 34.00p 34.00p 33.00p 34.00p 23828
18/04/2019 34.00p 34.00p 34.00p 34.00p 0
17/04/2019 34.00p 34.00p 34.00p 34.00p 22755
16/04/2019 34.00p 34.00p 34.00p 34.00p 0
15/04/2019 34.00p 34.00p 34.00p 34.00p 0
12/04/2019 34.00p 34.00p 34.00p 34.00p 0
11/04/2019 34.00p 34.00p 34.00p 34.00p 0
10/04/2019 34.00p 34.00p 34.00p 34.00p 0
09/04/2019 34.00p 34.00p 33.00p 34.00p 17200
08/04/2019 34.00p 34.00p 33.00p 34.00p 5995
05/04/2019 34.00p 34.00p 34.00p 34.00p 0
04/04/2019 34.00p 34.00p 33.00p 34.00p 17045
03/04/2019 34.00p 34.00p 34.00p 34.00p 0
02/04/2019 34.00p 34.00p 33.00p 34.00p 8981
01/04/2019 34.00p 34.00p 33.00p 34.00p 7215
29/03/2019 34.00p 34.00p 34.00p 34.00p 0
28/03/2019 34.00p 34.00p 33.00p 34.00p 2632
27/03/2019 34.00p 34.00p 33.00p 34.00p 1109
26/03/2019 34.00p 34.50p 33.00p 34.00p 13590
25/03/2019 34.00p 34.00p 33.00p 34.00p 960
22/03/2019 34.00p 34.50p 33.00p 34.00p 9642
21/03/2019 34.00p 34.00p 33.00p 34.00p 5101
20/03/2019 34.00p 34.00p 33.00p 34.00p 19105
19/03/2019 34.00p 34.00p 33.00p 34.00p 8117
18/03/2019 34.00p 34.00p 33.00p 34.00p 11127
15/03/2019 34.00p 34.00p 33.00p 34.00p 5151
14/03/2019 34.00p 34.60p 34.00p 34.00p 0
13/03/2019 34.60p 34.60p 34.60p 34.60p 60000
12/03/2019 34.60p 34.60p 34.60p 34.60p 0
11/03/2019 34.60p 34.60p 34.60p 34.60p 0
08/03/2019 34.60p 34.60p 33.60p 34.60p 3553
07/03/2019 34.60p 34.60p 34.60p 34.60p 0
06/03/2019 34.60p 34.60p 33.60p 34.60p 1803
05/03/2019 34.60p 34.60p 33.60p 34.60p 5214
04/03/2019 34.60p 34.60p 33.60p 34.60p 1830
01/03/2019 34.60p 34.60p 33.60p 34.60p 14790
28/02/2019 34.60p 34.60p 33.60p 34.60p 4000
27/02/2019 34.60p 34.60p 34.60p 34.60p 0
26/02/2019 34.60p 34.60p 34.60p 34.60p 0
25/02/2019 34.60p 35.10p 34.60p 34.60p 1116
22/02/2019 34.60p 34.60p 33.60p 34.60p 3000
21/02/2019 34.60p 34.60p 33.60p 34.60p 10912
20/02/2019 34.60p 34.60p 33.60p 34.60p 4830
19/02/2019 34.60p 34.60p 34.60p 34.60p 0
18/02/2019 34.60p 35.10p 33.60p 34.60p 14070
15/02/2019 34.60p 34.60p 34.60p 34.60p 0
14/02/2019 34.60p 34.60p 34.60p 34.60p 0
13/02/2019 34.60p 35.10p 34.60p 34.60p 3000
12/02/2019 34.60p 34.60p 34.60p 34.60p 0
11/02/2019 34.60p 34.60p 34.60p 34.60p 0
08/02/2019 34.60p 34.60p 34.60p 34.60p 0
07/02/2019 34.60p 34.60p 33.60p 34.60p 9048
06/02/2019 34.60p 34.60p 34.60p 34.60p 0
05/02/2019 34.60p 35.35p 33.60p 34.60p 19558
04/02/2019 34.60p 35.60p 33.60p 34.60p 9638
01/02/2019 34.60p 34.60p 34.60p 34.60p 0
31/01/2019 34.60p 34.60p 34.60p 34.60p 0
30/01/2019 34.60p 34.60p 34.60p 34.60p 0
29/01/2019 34.60p 37.15p 33.60p 34.60p 3731
28/01/2019 34.60p 34.60p 34.60p 34.60p 0
25/01/2019 34.60p 34.60p 34.60p 34.60p 53170
24/01/2019 34.60p 34.60p 33.60p 34.60p 1800
23/01/2019 34.60p 34.60p 34.60p 34.60p 0
22/01/2019 34.60p 34.60p 34.60p 34.60p 0
21/01/2019 34.60p 34.60p 34.60p 34.60p 0
18/01/2019 34.60p 34.60p 34.60p 34.60p 0
17/01/2019 34.60p 34.60p 34.60p 34.60p 0
16/01/2019 34.60p 34.60p 33.60p 34.60p 9409
15/01/2019 34.60p 34.60p 33.60p 34.60p 4552
14/01/2019 34.60p 34.60p 34.60p 34.60p 0
11/01/2019 34.60p 34.60p 33.60p 34.60p 15646
10/01/2019 34.60p 34.60p 34.60p 34.60p 0
09/01/2019 34.60p 34.60p 34.60p 34.60p 0
08/01/2019 34.60p 34.60p 34.60p 34.60p 0
07/01/2019 34.60p 34.60p 34.60p 34.60p 0
04/01/2019 34.60p 34.60p 34.60p 34.60p 26786
03/01/2019 34.60p 34.60p 34.60p 34.60p 0
02/01/2019 34.60p 34.60p 34.60p 34.60p 0
31/12/2018 34.60p 34.60p 34.60p 34.60p 0
28/12/2018 34.60p 34.60p 34.60p 34.60p 0
27/12/2018 34.60p 34.60p 33.60p 34.60p 13346
24/12/2018 34.60p 34.60p 34.60p 34.60p 30000
21/12/2018 34.60p 34.60p 34.60p 34.60p 0
20/12/2018 34.60p 34.60p 34.60p 34.60p 0
19/12/2018 34.60p 34.60p 33.60p 34.60p 1803
18/12/2018 34.60p 34.60p 34.60p 34.60p 0
17/12/2018 34.60p 34.60p 34.60p 34.60p 33586
14/12/2018 34.60p 34.60p 34.60p 34.60p 0
13/12/2018 34.60p 34.60p 33.60p 34.60p 10000
12/12/2018 34.60p 34.60p 33.60p 34.60p 15646
11/12/2018 34.60p 34.60p 34.60p 34.60p 0
10/12/2018 34.60p 34.60p 34.60p 34.60p 0
07/12/2018 34.60p 34.60p 33.60p 34.60p 8117
06/12/2018 34.60p 34.60p 33.60p 34.60p 9588
05/12/2018 34.60p 34.60p 34.60p 34.60p 0
04/12/2018 34.60p 34.60p 34.60p 34.60p 0
03/12/2018 34.60p 34.60p 34.60p 34.60p 0
30/11/2018 34.60p 34.60p 34.60p 34.60p 0
29/11/2018 34.60p 34.60p 34.60p 34.60p 0
28/11/2018 34.60p 34.60p 34.60p 34.60p 0
27/11/2018 34.60p 34.60p 34.60p 34.60p 0
26/11/2018 34.60p 34.60p 34.60p 34.60p 0
23/11/2018 34.60p 34.60p 33.60p 34.60p 3000
22/11/2018 34.60p 34.60p 34.60p 34.60p 0
21/11/2018 34.60p 34.60p 34.60p 34.60p 0
20/11/2018 34.60p 34.60p 33.60p 34.60p 3795
19/11/2018 34.60p 34.60p 34.60p 34.60p 0
16/11/2018 34.60p 34.60p 34.60p 34.60p 0
15/11/2018 34.60p 34.60p 34.60p 34.60p 0

*Close Price adjusted for both dividends and splits