Shares Magazine
30.00p+0.00 (+0.00%)30 May 2025, 10:35
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.