Shares Magazine
30.00p-1.00 (-3.23%)25 Mar 2025, 11:25
Maven Income And Growth Vct 5 PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 28, 2024 | 32.00p | 31.00p | 31.00p | 32.00p | 1,550 |
| Oct 8, 2024 | 32.00p | 31.20p | 31.20p | 32.00p | 205,122 |
| Oct 4, 2024 | 32.00p | 31.20p | 31.20p | 32.00p | 1,412,245 |
| Sep 27, 2024 | 32.00p | 31.00p | 31.00p | 32.00p | 4,425 |
| Sep 24, 2024 | 32.00p | 31.00p | 31.00p | 32.00p | 767 |
| Sep 23, 2024 | 32.00p | 31.00p | 31.00p | 32.00p | 3,000 |
| Sep 19, 2024 | 32.00p | 33.00p | 33.00p | 32.00p | 1,023 |
| Sep 10, 2024 | 32.00p | 33.00p | 33.00p | 32.00p | 898 |
| Aug 29, 2024 | 29.40p | 28.40p | 28.40p | 29.40p | 500 |
| Aug 28, 2024 | 29.40p | 28.40p | 28.40p | 29.40p | 3,874 |
| Aug 21, 2024 | 29.40p | 28.40p | 28.40p | 29.40p | 7,287 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.