Maven Income & Growth 4 VCT (MAV4) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Maven Income & Growth 4 VCT

Date Open High Low Close* Volume
25/09/2023 60.00p 60.00p 59.00p 60.00p 2328
22/09/2023 60.00p 60.00p 60.00p 60.00p 0
21/09/2023 60.00p 60.00p 59.00p 60.00p 5000
20/09/2023 60.00p 60.00p 60.00p 60.00p 0
19/09/2023 60.00p 61.00p 59.00p 60.00p 2
18/09/2023 60.00p 60.00p 59.00p 60.00p 6239
15/09/2023 60.00p 60.00p 60.00p 60.00p 0
14/09/2023 60.00p 62.00p 60.00p 60.00p 0
13/09/2023 62.00p 62.00p 62.00p 62.00p 0
12/09/2023 62.00p 62.00p 62.00p 62.00p 0
11/09/2023 62.00p 62.00p 61.50p 62.00p 8449
08/09/2023 62.00p 62.00p 61.00p 62.00p 1664
07/09/2023 62.00p 62.00p 61.50p 62.00p 659931
06/09/2023 62.00p 62.00p 62.00p 62.00p 0
05/09/2023 62.00p 62.00p 62.00p 62.00p 0
04/09/2023 62.00p 62.00p 62.00p 62.00p 0
01/09/2023 62.00p 62.00p 61.00p 62.00p 15144
31/08/2023 62.00p 62.00p 61.00p 62.00p 12127
30/08/2023 62.00p 62.00p 61.00p 62.00p 5656
29/08/2023 62.50p 62.50p 61.00p 62.00p 3108
25/08/2023 62.50p 62.50p 61.50p 62.50p 39
24/08/2023 63.00p 63.00p 62.00p 62.50p 6150
23/08/2023 63.00p 63.00p 63.00p 63.00p 0
22/08/2023 63.00p 63.00p 62.00p 63.00p 4102
21/08/2023 63.00p 63.00p 62.00p 63.00p 17892
18/08/2023 63.00p 63.00p 63.00p 63.00p 0
17/08/2023 63.00p 64.00p 62.00p 63.00p 4
16/08/2023 63.00p 63.00p 62.00p 63.00p 5072
15/08/2023 63.00p 63.00p 62.00p 63.00p 5918
14/08/2023 63.00p 63.00p 63.00p 63.00p 0
11/08/2023 63.00p 63.00p 63.00p 63.00p 0
10/08/2023 63.00p 63.00p 63.00p 63.00p 0
09/08/2023 63.00p 63.00p 62.00p 63.00p 1663
08/08/2023 63.00p 63.00p 62.00p 63.00p 759
07/08/2023 63.00p 63.00p 63.00p 63.00p 0
04/08/2023 63.00p 63.00p 62.00p 63.00p 2122
03/08/2023 63.00p 63.00p 62.00p 63.00p 3443
02/08/2023 63.00p 64.00p 62.00p 63.00p 3181
01/08/2023 63.00p 63.00p 63.00p 63.00p 0
31/07/2023 63.00p 63.00p 62.00p 63.00p 4254
28/07/2023 63.00p 63.00p 63.00p 63.00p 0
27/07/2023 63.00p 63.00p 63.00p 63.00p 0
26/07/2023 63.00p 63.00p 63.00p 63.00p 0
25/07/2023 63.00p 63.00p 62.00p 63.00p 831
24/07/2023 63.00p 63.00p 62.00p 63.00p 2951
21/07/2023 63.00p 63.00p 63.00p 63.00p 0
20/07/2023 63.00p 63.00p 62.00p 63.00p 1326
19/07/2023 63.00p 63.00p 63.00p 63.00p 0
18/07/2023 63.00p 64.00p 63.00p 63.00p 781
17/07/2023 63.00p 63.00p 62.00p 63.00p 12326
14/07/2023 63.00p 63.00p 62.00p 63.00p 1024
13/07/2023 63.00p 63.00p 63.00p 63.00p 0
12/07/2023 63.00p 63.00p 63.00p 63.00p 0
11/07/2023 63.00p 63.00p 63.00p 63.00p 0
10/07/2023 63.00p 63.00p 63.00p 63.00p 0
07/07/2023 63.00p 63.00p 62.00p 63.00p 1121
06/07/2023 63.00p 63.00p 63.00p 63.00p 0
05/07/2023 63.00p 63.00p 63.00p 63.00p 0
04/07/2023 63.00p 64.00p 63.00p 63.00p 378
03/07/2023 63.00p 63.00p 62.00p 63.00p 2734
30/06/2023 63.00p 63.00p 63.00p 63.00p 0
29/06/2023 63.00p 63.00p 62.00p 63.00p 7609
28/06/2023 63.00p 63.00p 63.00p 63.00p 0
27/06/2023 63.00p 63.00p 62.00p 63.00p 4851
26/06/2023 63.00p 63.00p 63.00p 63.00p 0
23/06/2023 63.00p 63.00p 63.00p 63.00p 0
22/06/2023 63.00p 63.00p 62.00p 63.00p 2328
21/06/2023 63.00p 63.00p 63.00p 63.00p 0
20/06/2023 63.00p 63.00p 63.00p 63.00p 0
19/06/2023 63.00p 63.00p 62.00p 63.00p 1267
16/06/2023 63.00p 63.00p 62.00p 63.00p 555
15/06/2023 63.00p 63.00p 62.00p 63.00p 1941
14/06/2023 63.00p 63.00p 63.00p 63.00p 0
13/06/2023 63.00p 63.00p 63.00p 63.00p 0
12/06/2023 63.00p 63.00p 62.00p 63.00p 6876
09/06/2023 63.00p 63.00p 62.00p 63.00p 4851
08/06/2023 63.00p 63.00p 63.00p 63.00p 0
07/06/2023 63.00p 64.00p 62.00p 63.00p 6862
06/06/2023 63.00p 63.00p 63.00p 63.00p 0
05/06/2023 63.00p 63.00p 63.00p 63.00p 0
02/06/2023 63.00p 64.00p 63.00p 63.00p 2578
01/06/2023 63.00p 63.00p 63.00p 63.00p 0
31/05/2023 63.00p 63.00p 62.00p 63.00p 6325
30/05/2023 63.00p 63.00p 62.00p 63.00p 2500
26/05/2023 63.00p 63.00p 63.00p 63.00p 0
25/05/2023 63.00p 64.00p 63.00p 63.00p 99
24/05/2023 63.00p 63.00p 63.00p 63.00p 458409
23/05/2023 63.00p 64.00p 62.00p 63.00p 3169
22/05/2023 63.00p 63.00p 63.00p 63.00p 0
19/05/2023 63.00p 63.00p 63.00p 63.00p 0
18/05/2023 63.00p 63.00p 62.00p 63.00p 246
17/05/2023 63.00p 63.00p 63.00p 63.00p 0
16/05/2023 63.00p 63.00p 63.00p 63.00p 0
15/05/2023 63.00p 63.00p 63.00p 63.00p 0
12/05/2023 63.00p 63.00p 63.00p 63.00p 0
11/05/2023 63.00p 63.00p 63.00p 63.00p 0
10/05/2023 63.00p 63.00p 62.00p 63.00p 21658
09/05/2023 63.00p 63.00p 62.00p 63.00p 9488
05/05/2023 63.00p 63.00p 63.00p 63.00p 0
04/05/2023 63.00p 63.00p 63.00p 63.00p 0
03/05/2023 63.00p 63.00p 63.00p 63.00p 0
02/05/2023 63.00p 63.00p 63.00p 63.00p 0
28/04/2023 63.00p 64.00p 63.00p 63.00p 2
27/04/2023 63.00p 63.00p 63.00p 63.00p 0
26/04/2023 63.00p 63.00p 63.00p 63.00p 0
25/04/2023 63.00p 63.00p 63.00p 63.00p 0
24/04/2023 63.00p 63.00p 63.00p 63.00p 0
21/04/2023 63.00p 63.00p 63.00p 63.00p 0
20/04/2023 63.00p 64.00p 63.00p 63.00p 160
19/04/2023 65.00p 66.00p 65.00p 65.00p 1
18/04/2023 65.00p 65.00p 65.00p 65.00p 0
17/04/2023 65.00p 65.00p 65.00p 65.00p 0
14/04/2023 65.00p 65.00p 65.00p 65.00p 0
13/04/2023 65.00p 65.00p 65.00p 65.00p 0
12/04/2023 65.00p 65.00p 65.00p 65.00p 0
11/04/2023 65.00p 65.00p 64.00p 65.00p 2729
06/04/2023 65.00p 65.00p 65.00p 65.00p 0
05/04/2023 65.00p 65.00p 65.00p 65.00p 0
04/04/2023 65.00p 65.00p 65.00p 65.00p 0
03/04/2023 65.00p 65.00p 64.00p 65.00p 137
31/03/2023 65.00p 65.38p 65.00p 65.00p 13752
30/03/2023 65.00p 65.00p 65.00p 65.00p 0
29/03/2023 65.00p 65.00p 64.00p 65.00p 2216
28/03/2023 65.00p 65.00p 64.00p 65.00p 7083
27/03/2023 65.00p 65.00p 64.00p 65.00p 7083
24/03/2023 65.00p 65.00p 65.00p 65.00p 0
23/03/2023 65.00p 65.00p 64.00p 65.00p 1572
22/03/2023 65.00p 65.00p 64.00p 65.00p 3639
21/03/2023 65.00p 65.00p 65.00p 65.00p 593063
20/03/2023 65.00p 65.00p 65.00p 65.00p 0
17/03/2023 65.00p 65.00p 64.00p 65.00p 759
16/03/2023 65.00p 65.00p 65.00p 65.00p 0
15/03/2023 65.00p 65.00p 63.00p 65.00p 5553
14/03/2023 65.00p 65.00p 65.00p 65.00p 0
13/03/2023 64.00p 65.00p 63.00p 65.00p 2218
10/03/2023 64.00p 64.00p 64.00p 64.00p 0
09/03/2023 64.00p 64.00p 64.00p 64.00p 0
08/03/2023 64.00p 64.00p 64.00p 64.00p 0
07/03/2023 64.00p 64.00p 63.00p 64.00p 3
06/03/2023 64.00p 64.00p 64.00p 64.00p 0
03/03/2023 64.00p 64.00p 63.00p 64.00p 2370
02/03/2023 64.00p 64.00p 64.00p 64.00p 0
01/03/2023 64.00p 64.00p 64.00p 64.00p 0
28/02/2023 64.00p 65.00p 64.00p 64.00p 12267
27/02/2023 64.00p 64.00p 64.00p 64.00p 0
24/02/2023 64.00p 64.00p 64.00p 64.00p 0
23/02/2023 64.00p 64.00p 63.00p 64.00p 4036
22/02/2023 64.00p 64.00p 63.00p 64.00p 9322
21/02/2023 63.00p 64.00p 62.00p 64.00p 831
20/02/2023 63.00p 63.00p 63.00p 63.00p 0
17/02/2023 63.00p 63.00p 62.00p 63.00p 22997
16/02/2023 63.00p 63.50p 63.00p 63.00p 61
15/02/2023 63.00p 63.00p 63.00p 63.00p 0
14/02/2023 63.00p 63.00p 63.00p 63.00p 0
13/02/2023 63.00p 64.00p 62.00p 63.00p 27833
10/02/2023 63.00p 63.00p 63.00p 63.00p 0
09/02/2023 63.00p 63.00p 63.00p 63.00p 0
08/02/2023 63.00p 64.00p 63.00p 63.00p 4
07/02/2023 63.00p 63.00p 63.00p 63.00p 0
06/02/2023 63.00p 63.00p 63.00p 63.00p 0
03/02/2023 63.00p 63.00p 63.00p 63.00p 0
02/02/2023 63.00p 63.00p 63.00p 63.00p 0
01/02/2023 63.00p 63.00p 63.00p 63.00p 0
31/01/2023 63.00p 63.00p 63.00p 63.00p 0
30/01/2023 63.00p 63.00p 63.00p 63.00p 0
27/01/2023 63.00p 63.00p 63.00p 63.00p 0
26/01/2023 63.00p 63.00p 63.00p 63.00p 0
25/01/2023 63.00p 64.00p 62.00p 63.00p 14
24/01/2023 63.00p 63.00p 63.00p 63.00p 0
23/01/2023 63.00p 63.00p 63.00p 63.00p 0
20/01/2023 63.00p 63.00p 63.00p 63.00p 0
19/01/2023 63.00p 63.00p 62.00p 63.00p 8065
18/01/2023 63.00p 63.00p 63.00p 63.00p 0
17/01/2023 63.00p 63.00p 63.00p 63.00p 0
16/01/2023 63.00p 63.10p 62.00p 63.00p 18432
13/01/2023 63.00p 63.00p 63.00p 63.00p 0
12/01/2023 63.00p 63.00p 62.00p 63.00p 1477
11/01/2023 63.00p 63.00p 63.00p 63.00p 0
10/01/2023 63.00p 63.00p 62.00p 63.00p 5907
09/01/2023 63.00p 63.00p 63.00p 63.00p 0
06/01/2023 63.00p 63.00p 63.00p 63.00p 0
05/01/2023 63.00p 63.00p 63.00p 63.00p 0
04/01/2023 63.00p 63.00p 63.00p 63.00p 0
03/01/2023 63.00p 63.00p 62.00p 63.00p 1122
30/12/2022 63.00p 63.00p 63.00p 63.00p 0
29/12/2022 63.00p 63.00p 63.00p 63.00p 0
28/12/2022 63.00p 63.00p 63.00p 63.00p 0
23/12/2022 63.00p 63.00p 63.00p 63.00p 0
22/12/2022 63.00p 63.00p 63.00p 63.00p 0
21/12/2022 63.00p 63.00p 63.00p 63.00p 0
20/12/2022 63.00p 63.00p 63.00p 63.00p 0
19/12/2022 63.00p 63.00p 63.00p 63.00p 0
16/12/2022 63.00p 63.00p 63.00p 63.00p 0
15/12/2022 63.00p 63.00p 63.00p 63.00p 0
14/12/2022 63.00p 63.00p 63.00p 63.00p 0
13/12/2022 63.00p 63.00p 62.00p 63.00p 2496
12/12/2022 63.00p 63.00p 63.00p 63.00p 0
09/12/2022 63.00p 63.00p 63.00p 63.00p 0
08/12/2022 63.00p 63.00p 63.00p 63.00p 0
07/12/2022 63.00p 63.00p 63.00p 63.00p 0

*Close Price adjusted for both dividends and splits