Shares Magazine
30.00p+0.00 (+0.00%)02 May 2025, 10:25
Maven Income And Growth Vct 5 PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 30.00p | 29.00p | 29.00p | 30.00p | 6,873 |
| May 1, 2025 | 30.00p | 29.00p | 29.00p | 30.00p | 3,000 |
| Apr 30, 2025 | 30.00p | 29.00p | 29.00p | 30.00p | 4,212 |
| Apr 25, 2025 | 30.00p | 29.00p | 29.00p | 30.00p | 32,717 |
| Apr 23, 2025 | 30.00p | 29.00p | 29.00p | 30.00p | 2,774 |
| Apr 22, 2025 | 30.00p | 29.00p | 29.00p | 30.00p | 3,687 |
| Apr 10, 2025 | 30.00p | 30.00p | 29.00p | 30.00p | 5,757 |
| Apr 8, 2025 | 30.00p | 30.00p | 30.00p | 30.00p | 70,000 |
| Apr 7, 2025 | 30.00p | 29.00p | 29.00p | 30.00p | 3,460 |
| Apr 2, 2025 | 30.00p | 30.00p | 29.00p | 30.00p | 5,676 |
| Mar 31, 2025 | 30.00p | 31.00p | 29.00p | 30.00p | 2,219 |
| Mar 25, 2025 | 31.00p | 30.00p | 30.00p | 31.00p | 7,780 |
| Mar 21, 2025 | 31.00p | 30.00p | 30.00p | 31.00p | 3,000 |
| Mar 18, 2025 | 31.00p | 30.00p | 30.00p | 31.00p | 13,697 |
| Mar 13, 2025 | 31.00p | 30.00p | 30.00p | 31.00p | 10,251 |
| Mar 6, 2025 | 31.00p | 30.00p | 30.00p | 31.00p | 772 |
| Mar 3, 2025 | 31.00p | 30.00p | 30.00p | 31.00p | 26,338 |
| Feb 27, 2025 | 31.00p | 30.00p | 30.00p | 31.00p | 2,080 |
| Feb 26, 2025 | 31.00p | 30.75p | 30.75p | 31.00p | 1,427,092 |
| Feb 21, 2025 | 31.00p | 30.00p | 30.00p | 31.00p | 9,103 |
| Feb 20, 2025 | 31.00p | 30.00p | 30.00p | 31.00p | 5,000 |
| Feb 17, 2025 | 31.00p | 30.00p | 30.00p | 31.00p | 3,170 |
| Feb 12, 2025 | 31.00p | 30.00p | 30.00p | 31.00p | 23,921 |
| Feb 11, 2025 | 31.00p | 30.00p | 30.00p | 31.00p | 25,820 |
| Feb 10, 2025 | 31.00p | 30.00p | 30.00p | 31.00p | 25,375 |
| Feb 5, 2025 | 31.00p | 30.00p | 30.00p | 31.00p | 53,172 |
| Feb 3, 2025 | 31.00p | 30.00p | 30.00p | 31.00p | 37,813 |
| Jan 28, 2025 | 31.00p | 30.00p | 30.00p | 31.00p | 8,117 |
| Jan 24, 2025 | 31.00p | 30.00p | 30.00p | 31.00p | 2,903 |
| Jan 22, 2025 | 31.00p | 30.00p | 30.00p | 31.00p | 16,197 |
| Jan 17, 2025 | 31.00p | 30.00p | 30.00p | 31.00p | 30,725 |
| Jan 13, 2025 | 31.00p | 30.00p | 30.00p | 31.00p | 6,576 |
| Jan 7, 2025 | 31.00p | 30.00p | 30.00p | 31.00p | 6,582 |
| Jan 6, 2025 | 31.00p | 30.00p | 30.00p | 31.00p | 19,795 |
| Dec 31, 2024 | 31.00p | 30.00p | 30.00p | 31.00p | 18,052 |
| Dec 20, 2024 | 31.00p | 30.00p | 30.00p | 31.00p | 3,761 |
| Dec 19, 2024 | 31.00p | 30.00p | 30.00p | 31.00p | 49,864 |
| Dec 17, 2024 | 31.00p | 30.00p | 30.00p | 31.00p | 3,128 |
| Dec 12, 2024 | 32.00p | 31.00p | 31.00p | 32.00p | 1,803 |
| Dec 6, 2024 | 32.00p | 31.00p | 31.00p | 32.00p | 3,568 |
| Dec 5, 2024 | 32.00p | 31.00p | 31.00p | 32.00p | 7,891 |
| Dec 3, 2024 | 32.00p | 31.00p | 31.00p | 32.00p | 3,000 |
| Dec 2, 2024 | 32.00p | 31.00p | 31.00p | 32.00p | 8,368 |
| Nov 26, 2024 | 32.00p | 31.00p | 31.00p | 32.00p | 3,000 |
| Nov 11, 2024 | 32.00p | 31.00p | 31.00p | 32.00p | 8,435 |
| Nov 7, 2024 | 32.00p | 31.00p | 31.00p | 32.00p | 6,000 |
| Nov 5, 2024 | 32.00p | 33.00p | 33.00p | 32.00p | 15,064 |
| Nov 4, 2024 | 32.00p | 31.00p | 31.00p | 32.00p | 33,576 |
| Nov 1, 2024 | 32.00p | 31.00p | 31.00p | 32.00p | 19,728 |
| Oct 30, 2024 | 32.00p | 31.00p | 31.00p | 32.00p | 1,934 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.