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
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
28/12/2020 63.00p 63.00p 63.00p 63.00p 0
25/12/2020 63.00p 63.00p 63.00p 63.00p 0
24/12/2020 63.00p 63.00p 63.00p 63.00p 0
23/12/2020 63.00p 63.00p 63.00p 63.00p 0
22/12/2020 63.00p 63.00p 63.00p 63.00p 0
21/12/2020 63.00p 63.00p 63.00p 63.00p 0
18/12/2020 63.00p 63.00p 62.00p 63.00p 5831
17/12/2020 63.00p 63.00p 63.00p 63.00p 0
16/12/2020 63.00p 63.00p 62.00p 63.00p 7124
15/12/2020 63.00p 63.00p 62.00p 63.00p 2246
14/12/2020 63.00p 63.00p 63.00p 63.00p 0
11/12/2020 63.00p 63.00p 63.00p 63.00p 0
10/12/2020 63.00p 63.00p 63.00p 63.00p 0
09/12/2020 63.00p 63.00p 63.00p 63.00p 0
08/12/2020 61.00p 63.00p 61.00p 63.00p 10836
07/12/2020 61.00p 61.00p 61.00p 61.00p 0
04/12/2020 61.00p 61.00p 61.00p 61.00p 0
03/12/2020 61.00p 61.00p 61.00p 61.00p 0
02/12/2020 61.00p 61.00p 61.00p 61.00p 0
01/12/2020 61.00p 61.00p 60.00p 61.00p 4851
30/11/2020 61.00p 61.00p 60.00p 61.00p 667
27/11/2020 61.00p 61.00p 61.00p 61.00p 0
26/11/2020 61.00p 61.00p 60.00p 61.00p 3074
25/11/2020 61.00p 61.00p 61.00p 61.00p 0
24/11/2020 61.00p 61.00p 61.00p 61.00p 0
23/11/2020 61.00p 61.00p 61.00p 61.00p 0
20/11/2020 61.00p 61.00p 61.00p 61.00p 0
19/11/2020 61.00p 61.00p 60.00p 61.00p 5072
18/11/2020 61.00p 61.00p 60.00p 61.00p 7222
17/11/2020 60.00p 60.00p 59.50p 60.00p 23661
16/11/2020 60.00p 60.00p 59.50p 60.00p 58556
13/11/2020 60.00p 60.00p 60.00p 60.00p 0
12/11/2020 60.00p 60.00p 59.00p 60.00p 1039
10/11/2020 60.00p 60.00p 60.00p 60.00p 0
09/11/2020 60.00p 60.00p 60.00p 60.00p 0
06/11/2020 60.00p 60.00p 59.00p 60.00p 2425
05/11/2020 60.00p 60.00p 59.00p 60.00p 633
04/11/2020 60.00p 60.00p 60.00p 60.00p 0
03/11/2020 60.00p 60.00p 60.00p 60.00p 0
02/11/2020 60.00p 60.00p 60.00p 60.00p 0
30/10/2020 60.00p 60.00p 59.00p 60.00p 2683
29/10/2020 60.00p 60.00p 60.00p 60.00p 0
28/10/2020 60.00p 60.00p 60.00p 60.00p 0
27/10/2020 60.00p 60.00p 60.00p 60.00p 0
26/10/2020 60.00p 60.00p 59.00p 60.00p 831
23/10/2020 60.00p 60.00p 59.00p 60.00p 2800
22/10/2020 60.00p 60.00p 60.00p 60.00p 0
21/10/2020 60.00p 61.00p 59.00p 60.00p 5962
20/10/2020 60.00p 60.00p 59.00p 60.00p 5460
19/10/2020 60.00p 60.00p 60.00p 60.00p 0
16/10/2020 60.00p 60.00p 60.00p 60.00p 0
15/10/2020 60.00p 60.87p 60.00p 60.00p 609
14/10/2020 60.00p 60.00p 60.00p 60.00p 0
13/10/2020 60.00p 60.00p 60.00p 60.00p 0
12/10/2020 60.00p 60.00p 59.00p 60.00p 2772
09/10/2020 60.00p 60.00p 59.00p 60.00p 1267
08/10/2020 60.00p 60.00p 60.00p 60.00p 0
07/10/2020 60.00p 60.00p 60.00p 60.00p 16427
06/10/2020 60.00p 60.00p 59.00p 60.00p 14832
05/10/2020 60.00p 60.00p 60.00p 60.00p 0
02/10/2020 60.00p 60.87p 60.00p 60.00p 51
01/10/2020 60.00p 60.00p 60.00p 60.00p 0
30/09/2020 60.00p 60.00p 59.00p 60.00p 10765
29/09/2020 60.00p 60.00p 60.00p 60.00p 0
28/09/2020 60.00p 60.00p 59.00p 60.00p 7313
25/09/2020 60.00p 60.00p 60.00p 60.00p 0
24/09/2020 60.00p 60.00p 60.00p 60.00p 0
23/09/2020 60.00p 60.00p 60.00p 60.00p 0
22/09/2020 60.00p 60.00p 59.00p 60.00p 3448
21/09/2020 60.00p 60.00p 59.00p 60.00p 3489
18/09/2020 60.00p 60.00p 60.00p 60.00p 0
17/09/2020 60.00p 60.00p 60.00p 60.00p 0
16/09/2020 60.00p 60.00p 60.00p 60.00p 0
15/09/2020 60.00p 60.00p 60.00p 60.00p 0
14/09/2020 60.00p 60.00p 59.00p 60.00p 1617
11/09/2020 60.00p 60.00p 60.00p 60.00p 0
10/09/2020 60.00p 60.00p 60.00p 60.00p 0
09/09/2020 60.00p 60.00p 60.00p 60.00p 0
08/09/2020 60.00p 60.00p 60.00p 60.00p 0
07/09/2020 60.00p 60.00p 60.00p 60.00p 0
04/09/2020 60.00p 60.00p 60.00p 60.00p 0
03/09/2020 60.00p 60.00p 60.00p 60.00p 0
02/09/2020 60.00p 60.00p 60.00p 60.00p 0
01/09/2020 60.00p 60.87p 60.00p 60.00p 74818
31/08/2020 60.00p 60.00p 60.00p 60.00p 0
28/08/2020 60.00p 60.00p 60.00p 60.00p 0
27/08/2020 60.00p 60.00p 60.00p 60.00p 0
26/08/2020 60.00p 60.00p 60.00p 60.00p 175581
25/08/2020 60.00p 60.00p 60.00p 60.00p 0
24/08/2020 60.00p 60.00p 60.00p 60.00p 0
21/08/2020 60.00p 60.00p 60.00p 60.00p 0
20/08/2020 60.00p 60.00p 60.00p 60.00p 0
19/08/2020 60.00p 60.00p 60.00p 60.00p 0
18/08/2020 60.00p 60.00p 60.00p 60.00p 0
17/08/2020 60.00p 60.00p 59.00p 60.00p 4867

*Close Price adjusted for both dividends and splits