Maven Income and Growth VCT 5 (MIG5.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:24AM BST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 29.40 | 29.40 | 29.40 | 30.40 | 30.40 | 24,350 |
| 09 May 2024 | 30.40 | 29.90 | 29.90 | 30.40 | 30.40 | 1,644,894 |
| 08 May 2024 | 30.40 | 31.40 | 29.40 | 30.40 | 30.40 | 11,063 |
| 07 May 2024 | 30.40 | 29.40 | 29.40 | 30.40 | 30.40 | 16,708 |
| 03 May 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 02 May 2024 | 30.40 | 29.40 | 29.40 | 30.40 | 30.40 | 21,594 |
| 01 May 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 30 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 29 Apr 2024 | 30.40 | 29.40 | 29.40 | 30.40 | 30.40 | 2,581 |
| 26 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 25 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 24 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 23 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 22 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 19 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 18 Apr 2024 | 30.40 | 29.40 | 29.40 | 30.40 | 30.40 | 1,462 |
| 17 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 16 Apr 2024 | 30.40 | 29.40 | 29.40 | 30.40 | 30.40 | 2,581 |
| 15 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 12 Apr 2024 | 30.40 | 29.40 | 29.40 | 30.40 | 30.40 | 10,522 |
| 11 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 10 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 09 Apr 2024 | 30.40 | 29.40 | 29.40 | 30.40 | 30.40 | 82,166 |
| 08 Apr 2024 | 30.40 | 29.90 | 29.90 | 30.40 | 30.40 | 6,000 |
| 05 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 04 Apr 2024 | 30.40 | 29.40 | 29.40 | 30.40 | 30.40 | 15,691 |
| 03 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 02 Apr 2024 | 30.40 | 29.40 | 29.40 | 30.40 | 30.40 | 9,048 |
| 28 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 27 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 26 Mar 2024 | 30.40 | 29.40 | 29.40 | 30.40 | 30.40 | 3,000 |
| 25 Mar 2024 | 30.40 | 29.40 | 29.40 | 30.40 | 30.40 | 1,801 |
| 22 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 21 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 21 Mar 2024 | 1.1 Dividend | |||||
| 20 Mar 2024 | 31.60 | 32.60 | 32.60 | 31.60 | 30.50 | 1,515 |
| 19 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
| 18 Mar 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 11,071 |
| 15 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
| 14 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
| 13 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
| 12 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
| 11 Mar 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,623 |
| 08 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
| 07 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
| 06 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
| 05 Mar 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 2,157 |
| 04 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
| 01 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
| 29 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
| 28 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
| 27 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
| 26 Feb 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,113 |
| 23 Feb 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
| 22 Feb 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 2,000 |
| 21 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
| 20 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
| 19 Feb 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
| 16 Feb 2024 | 31.60 | 32.60 | 30.60 | 32.60 | 31.47 | 1,130 |
| 15 Feb 2024 | 31.60 | 30.90 | 30.60 | 31.60 | 30.50 | 1,620,667 |
| 14 Feb 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
| 13 Feb 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
| 12 Feb 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 12,901 |
| 09 Feb 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
| 08 Feb 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
| 07 Feb 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
| 06 Feb 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
| 05 Feb 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
| 02 Feb 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
| 01 Feb 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
| 31 Jan 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
| 30 Jan 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
| 29 Jan 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
| 26 Jan 2024 | 31.60 | 30.80 | 30.60 | 31.60 | 30.50 | 1,500 |
| 25 Jan 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
| 24 Jan 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
| 23 Jan 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
| 22 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
| 19 Jan 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
| 18 Jan 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
| 17 Jan 2024 | 31.60 | 30.72 | 30.60 | 31.60 | 30.50 | 89,664 |
| 16 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
| 15 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
| 12 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
| 11 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
| 10 Jan 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
| 09 Jan 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
| 08 Jan 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
| 05 Jan 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
| 04 Jan 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
| 03 Jan 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
| 02 Jan 2024 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 5,636 |
| 29 Dec 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
| 28 Dec 2023 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 9,487 |
| 27 Dec 2023 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
| 22 Dec 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 30.50 | - |
| 21 Dec 2023 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
| 20 Dec 2023 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 10,000 |
| 19 Dec 2023 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
| 18 Dec 2023 | 31.60 | 30.60 | 30.60 | 31.60 | 30.50 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.