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
04/10/2021 69.00p 70.00p 69.00p 69.00p 93
01/10/2021 69.00p 70.00p 69.00p 69.00p 14185
30/09/2021 69.00p 69.00p 69.00p 69.00p 0
29/09/2021 69.00p 69.00p 68.00p 69.00p 20000
28/09/2021 69.00p 69.00p 69.00p 69.00p 0
27/09/2021 69.00p 69.00p 69.00p 69.00p 0
24/09/2021 69.00p 69.00p 69.00p 69.00p 0
23/09/2021 69.00p 69.00p 68.00p 69.00p 12435
22/09/2021 69.00p 69.00p 68.00p 69.00p 100
21/09/2021 69.00p 69.00p 69.00p 69.00p 0
20/09/2021 69.00p 69.00p 68.00p 69.00p 1100
17/09/2021 69.00p 69.00p 69.00p 69.00p 0
16/09/2021 69.00p 69.00p 68.00p 69.00p 2114
15/09/2021 69.00p 69.00p 68.00p 69.00p 1077
14/09/2021 69.00p 69.00p 69.00p 69.00p 0
13/09/2021 69.00p 69.00p 69.00p 69.00p 0
10/09/2021 69.00p 69.00p 68.50p 69.00p 4781
09/09/2021 69.00p 69.00p 69.00p 69.00p 0
08/09/2021 69.00p 70.00p 69.00p 69.00p 2831
07/09/2021 68.00p 68.50p 68.00p 68.00p 44464
06/09/2021 68.00p 68.50p 68.00p 68.00p 109679
03/09/2021 68.00p 68.00p 68.00p 68.00p 0
02/09/2021 68.00p 70.00p 68.00p 68.00p 0
01/09/2021 70.00p 70.00p 70.00p 70.00p 0
31/08/2021 70.00p 70.00p 70.00p 70.00p 46379
30/08/2021 70.00p 70.00p 70.00p 70.00p 0
27/08/2021 70.00p 70.00p 70.00p 70.00p 0
26/08/2021 70.00p 70.00p 70.00p 70.00p 0
25/08/2021 70.00p 70.00p 70.00p 70.00p 0
24/08/2021 70.00p 70.00p 70.00p 70.00p 128871
23/08/2021 69.00p 70.00p 68.00p 70.00p 141324
20/08/2021 69.00p 69.00p 68.00p 69.00p 1000
19/08/2021 67.00p 68.00p 67.00p 68.00p 0
18/08/2021 67.00p 67.00p 67.00p 67.00p 0
17/08/2021 67.00p 67.00p 67.00p 67.00p 0
16/08/2021 67.00p 67.00p 67.00p 67.00p 0
13/08/2021 67.00p 67.00p 67.00p 67.00p 0
12/08/2021 67.00p 67.00p 67.00p 67.00p 0
11/08/2021 67.00p 67.00p 67.00p 67.00p 0
10/08/2021 67.00p 67.00p 67.00p 67.00p 0
09/08/2021 67.00p 67.00p 67.00p 67.00p 0
06/08/2021 67.00p 67.00p 66.00p 67.00p 2772
05/08/2021 67.00p 67.00p 66.00p 67.00p 1000
04/08/2021 67.00p 67.00p 67.00p 67.00p 0
03/08/2021 67.00p 67.00p 67.00p 67.00p 0
02/08/2021 67.00p 67.00p 67.00p 67.00p 0
30/07/2021 67.00p 67.00p 67.00p 67.00p 0
29/07/2021 67.00p 67.00p 67.00p 67.00p 0
28/07/2021 67.00p 67.00p 67.00p 67.00p 0
27/07/2021 67.00p 67.00p 67.00p 67.00p 0
26/07/2021 67.00p 67.00p 66.00p 67.00p 1134
23/07/2021 67.00p 67.00p 67.00p 67.00p 0
22/07/2021 67.00p 67.00p 67.00p 67.00p 0
21/07/2021 67.00p 67.00p 67.00p 67.00p 0
20/07/2021 67.00p 67.00p 66.00p 67.00p 932
19/07/2021 67.00p 67.00p 66.00p 67.00p 932
16/07/2021 67.00p 67.00p 67.00p 67.00p 0
15/07/2021 67.00p 67.00p 67.00p 67.00p 0
14/07/2021 67.00p 67.00p 67.00p 67.00p 0
13/07/2021 67.00p 67.00p 67.00p 67.00p 0
12/07/2021 67.00p 67.00p 66.00p 67.00p 910
09/07/2021 67.00p 67.00p 67.00p 67.00p 0
08/07/2021 67.00p 67.00p 67.00p 67.00p 0
07/07/2021 67.00p 67.00p 67.00p 67.00p 0
06/07/2021 67.00p 67.00p 67.00p 67.00p 0
05/07/2021 67.00p 67.00p 67.00p 67.00p 0
02/07/2021 67.00p 67.00p 67.00p 67.00p 0
01/07/2021 67.00p 67.00p 67.00p 67.00p 0
30/06/2021 67.00p 67.00p 67.00p 67.00p 0
29/06/2021 67.00p 67.00p 67.00p 67.00p 0
28/06/2021 67.00p 67.00p 67.00p 67.00p 0
25/06/2021 67.00p 68.00p 67.00p 67.00p 3088
24/06/2021 67.00p 67.00p 67.00p 67.00p 0
23/06/2021 67.00p 67.00p 66.00p 67.00p 90
22/06/2021 67.00p 67.00p 66.00p 67.00p 190
21/06/2021 67.00p 67.00p 67.00p 67.00p 0
18/06/2021 67.00p 67.00p 67.00p 67.00p 0
17/06/2021 67.00p 67.00p 67.00p 67.00p 0
16/06/2021 67.00p 67.00p 67.00p 67.00p 0
15/06/2021 67.00p 67.00p 67.00p 67.00p 0
14/06/2021 67.00p 67.00p 67.00p 67.00p 0
11/06/2021 67.00p 67.00p 67.00p 67.00p 0
10/06/2021 67.00p 67.00p 67.00p 67.00p 0
09/06/2021 67.00p 67.00p 66.00p 67.00p 1000
08/06/2021 67.00p 67.00p 66.00p 67.00p 831
07/06/2021 67.00p 67.00p 67.00p 67.00p 0
04/06/2021 67.00p 67.00p 67.00p 67.00p 0
03/06/2021 67.00p 67.00p 67.00p 67.00p 0
02/06/2021 67.00p 68.00p 67.00p 67.00p 105
01/06/2021 67.00p 67.00p 67.00p 67.00p 0
31/05/2021 67.00p 67.00p 67.00p 67.00p 0
28/05/2021 67.00p 67.00p 67.00p 67.00p 0
27/05/2021 67.00p 67.00p 67.00p 67.00p 0
26/05/2021 67.00p 68.00p 67.00p 67.00p 1114
25/05/2021 67.00p 67.00p 66.00p 67.00p 15375
24/05/2021 65.00p 67.00p 65.00p 67.00p 338589
21/05/2021 65.00p 66.00p 65.00p 65.00p 120
20/05/2021 65.00p 65.00p 64.00p 65.00p 2425
19/05/2021 65.00p 65.00p 64.00p 65.00p 1663
18/05/2021 65.00p 65.00p 65.00p 65.00p 0
17/05/2021 65.00p 65.00p 64.00p 65.00p 1800
14/05/2021 65.00p 65.00p 65.00p 65.00p 0
13/05/2021 65.00p 65.00p 65.00p 65.00p 0
12/05/2021 65.00p 65.00p 65.00p 65.00p 0
11/05/2021 65.00p 65.00p 64.00p 65.00p 15845
10/05/2021 65.00p 65.00p 64.00p 65.00p 17698
07/05/2021 65.00p 65.00p 64.00p 65.00p 1385
06/05/2021 65.00p 65.00p 65.00p 65.00p 0
05/05/2021 65.00p 65.00p 65.00p 65.00p 0
04/05/2021 65.00p 65.00p 65.00p 65.00p 0
03/05/2021 65.00p 65.00p 64.00p 65.00p 211
30/04/2021 65.00p 65.00p 64.00p 65.00p 211
29/04/2021 65.00p 65.00p 65.00p 65.00p 0
28/04/2021 65.00p 65.00p 64.00p 65.00p 800
27/04/2021 65.00p 65.00p 65.00p 65.00p 0
26/04/2021 65.00p 65.00p 65.00p 65.00p 0
23/04/2021 65.00p 65.00p 65.00p 65.00p 0
22/04/2021 65.00p 65.00p 64.00p 65.00p 32106
21/04/2021 65.00p 66.00p 64.00p 65.00p 21270
20/04/2021 65.00p 65.00p 65.00p 65.00p 0
19/04/2021 65.00p 65.00p 65.00p 65.00p 0
16/04/2021 65.00p 65.00p 64.00p 65.00p 375
15/04/2021 65.00p 65.00p 65.00p 65.00p 0
14/04/2021 65.00p 65.00p 65.00p 65.00p 0
13/04/2021 65.00p 65.00p 65.00p 65.00p 0
12/04/2021 65.00p 65.00p 65.00p 65.00p 0
09/04/2021 65.00p 66.00p 64.00p 65.00p 6036
08/04/2021 65.00p 65.00p 65.00p 65.00p 0
07/04/2021 65.00p 65.00p 65.00p 65.00p 0
06/04/2021 65.00p 65.00p 65.00p 65.00p 0
05/04/2021 65.00p 65.00p 65.00p 65.00p 0
02/04/2021 65.00p 65.00p 65.00p 65.00p 0
01/04/2021 65.00p 65.00p 65.00p 65.00p 0
31/03/2021 65.00p 65.00p 64.00p 65.00p 3000
30/03/2021 65.00p 65.00p 65.00p 65.00p 0
29/03/2021 65.00p 65.00p 64.00p 65.00p 1122
26/03/2021 65.00p 65.00p 65.00p 65.00p 0
25/03/2021 65.00p 65.00p 64.00p 65.00p 831
24/03/2021 65.00p 65.00p 64.00p 65.00p 4652
23/03/2021 65.00p 65.00p 65.00p 65.00p 0
22/03/2021 65.00p 65.00p 65.00p 65.00p 0
19/03/2021 65.00p 65.00p 65.00p 65.00p 0
18/03/2021 65.00p 65.00p 65.00p 65.00p 0
17/03/2021 65.00p 65.00p 65.00p 65.00p 0
16/03/2021 65.00p 65.00p 65.00p 65.00p 0
15/03/2021 65.00p 65.00p 65.00p 65.00p 0
12/03/2021 65.00p 65.00p 65.00p 65.00p 0
11/03/2021 65.00p 65.00p 64.00p 65.00p 3471
10/03/2021 65.00p 65.00p 65.00p 65.00p 0
09/03/2021 65.00p 65.00p 65.00p 65.00p 0
08/03/2021 65.00p 65.00p 64.00p 65.00p 5734
05/03/2021 65.00p 65.00p 65.00p 65.00p 0
04/03/2021 65.00p 65.00p 65.00p 65.00p 0
03/03/2021 65.00p 65.00p 64.00p 65.00p 8656
02/03/2021 65.00p 65.00p 64.00p 65.00p 13317
01/03/2021 65.00p 65.00p 65.00p 65.00p 0
26/02/2021 65.00p 65.00p 65.00p 65.00p 0
25/02/2021 64.00p 65.00p 64.00p 65.00p 0
24/02/2021 64.00p 65.00p 63.00p 64.00p 19215
23/02/2021 64.00p 65.00p 64.00p 64.00p 55805
22/02/2021 63.00p 63.00p 63.00p 63.00p 0
19/02/2021 63.00p 63.00p 63.00p 63.00p 0
18/02/2021 63.00p 63.00p 63.00p 63.00p 0
17/02/2021 63.00p 63.00p 63.00p 63.00p 0
16/02/2021 63.00p 63.00p 63.00p 63.00p 0
15/02/2021 63.00p 63.00p 62.00p 63.00p 831
12/02/2021 63.00p 63.00p 63.00p 63.00p 0
11/02/2021 63.00p 63.00p 63.00p 63.00p 0
10/02/2021 63.00p 63.00p 63.00p 63.00p 0
09/02/2021 63.00p 63.00p 63.00p 63.00p 0
08/02/2021 63.00p 63.00p 63.00p 63.00p 0
05/02/2021 63.00p 63.00p 63.00p 63.00p 0
04/02/2021 63.00p 63.00p 63.00p 63.00p 0
03/02/2021 63.00p 63.00p 62.00p 63.00p 7918
02/02/2021 63.00p 63.00p 62.00p 63.00p 3008
01/02/2021 63.00p 63.00p 62.00p 63.00p 321
29/01/2021 63.00p 63.00p 63.00p 63.00p 0
28/01/2021 63.00p 63.00p 63.00p 63.00p 0
27/01/2021 63.00p 63.00p 63.00p 63.00p 0
26/01/2021 63.00p 63.00p 62.00p 63.00p 831
25/01/2021 63.00p 63.00p 63.00p 63.00p 0
22/01/2021 63.00p 64.00p 63.00p 63.00p 178
21/01/2021 63.00p 63.00p 63.00p 63.00p 0
20/01/2021 63.00p 63.00p 62.00p 63.00p 1663
19/01/2021 63.00p 63.00p 62.00p 63.00p 1385
18/01/2021 63.00p 63.00p 63.00p 63.00p 0
15/01/2021 63.00p 63.00p 63.00p 63.00p 0
14/01/2021 63.00p 63.00p 63.00p 63.00p 0
13/01/2021 63.00p 63.00p 62.00p 63.00p 3042
12/01/2021 63.00p 63.00p 63.00p 63.00p 0
11/01/2021 63.00p 63.00p 62.00p 63.00p 6747
08/01/2021 63.00p 63.00p 62.00p 63.00p 2068
07/01/2021 63.00p 63.00p 62.00p 63.00p 1477
06/01/2021 63.00p 63.00p 62.00p 63.00p 1122
05/01/2021 63.00p 63.00p 63.00p 63.00p 0
04/01/2021 63.00p 63.00p 62.00p 63.00p 2105
01/01/2021 63.00p 63.00p 63.00p 63.00p 0
31/12/2020 63.00p 63.00p 63.00p 63.00p 0
30/12/2020 63.00p 63.00p 63.00p 63.00p 0
29/12/2020 63.00p 63.00p 63.00p 63.00p 0

*Close Price adjusted for both dividends and splits