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
20/03/2020 66.00p 66.00p 65.00p 66.00p 112113
19/03/2020 66.00p 66.00p 66.00p 66.00p 0
18/03/2020 66.00p 66.00p 66.00p 66.00p 0
17/03/2020 66.00p 66.00p 66.00p 66.00p 0
16/03/2020 66.00p 66.00p 65.00p 66.00p 1000
13/03/2020 66.00p 66.00p 66.00p 66.00p 0
12/03/2020 66.00p 66.00p 66.00p 66.00p 0
11/03/2020 66.00p 66.00p 66.00p 66.00p 0
10/03/2020 66.00p 66.00p 65.00p 66.00p 500
09/03/2020 66.00p 66.00p 66.00p 66.00p 0
06/03/2020 66.00p 66.00p 66.00p 66.00p 0
05/03/2020 66.00p 66.00p 66.00p 66.00p 0
04/03/2020 66.00p 66.00p 66.00p 66.00p 0
03/03/2020 66.00p 66.00p 66.00p 66.00p 0
02/03/2020 66.00p 66.00p 65.00p 66.00p 2536
28/02/2020 66.00p 66.00p 66.00p 66.00p 34424
27/02/2020 66.00p 66.00p 66.00p 66.00p 0
26/02/2020 66.00p 66.00p 65.00p 66.00p 3
25/02/2020 66.00p 66.00p 66.00p 66.00p 0
24/02/2020 66.00p 66.00p 66.00p 66.00p 0
21/02/2020 66.00p 66.00p 66.00p 66.00p 0
20/02/2020 66.00p 66.00p 66.00p 66.00p 0
19/02/2020 66.00p 66.00p 65.00p 66.00p 500
18/02/2020 66.00p 66.00p 66.00p 66.00p 0
17/02/2020 66.00p 66.00p 66.00p 66.00p 0
14/02/2020 66.00p 67.00p 65.00p 66.00p 1615
13/02/2020 66.00p 66.00p 66.00p 66.00p 0
12/02/2020 66.00p 66.00p 66.00p 66.00p 0
11/02/2020 66.00p 66.00p 66.00p 66.00p 0
10/02/2020 66.00p 66.00p 66.00p 66.00p 0
07/02/2020 66.00p 66.00p 65.00p 66.00p 125
06/02/2020 66.00p 66.00p 66.00p 66.00p 0
05/02/2020 66.00p 66.00p 66.00p 66.00p 0
04/02/2020 66.00p 66.50p 66.00p 66.00p 1041
03/02/2020 66.00p 66.00p 65.00p 66.00p 4
31/01/2020 66.00p 66.00p 66.00p 66.00p 0
30/01/2020 66.00p 66.00p 66.00p 66.00p 0
29/01/2020 66.00p 66.00p 66.00p 66.00p 0
28/01/2020 66.00p 66.00p 66.00p 66.00p 0
27/01/2020 66.00p 66.00p 66.00p 66.00p 0
24/01/2020 66.00p 66.00p 65.00p 66.00p 1385
23/01/2020 66.00p 66.00p 65.00p 66.00p 948
22/01/2020 66.00p 66.00p 66.00p 66.00p 0
21/01/2020 66.00p 66.00p 65.00p 66.00p 1559
20/01/2020 66.00p 66.00p 66.00p 66.00p 0
17/01/2020 66.00p 66.00p 66.00p 66.00p 0
16/01/2020 66.00p 66.00p 66.00p 66.00p 0
15/01/2020 66.00p 66.00p 65.00p 66.00p 1385
14/01/2020 66.00p 66.00p 66.00p 66.00p 0
13/01/2020 66.00p 66.00p 66.00p 66.00p 0
10/01/2020 66.00p 66.00p 66.00p 66.00p 0
09/01/2020 66.00p 66.00p 66.00p 66.00p 0
08/01/2020 66.00p 66.00p 66.00p 66.00p 0
07/01/2020 66.00p 66.00p 65.00p 66.00p 799
06/01/2020 66.00p 66.00p 65.00p 66.00p 633
03/01/2020 66.00p 66.00p 66.00p 66.00p 14965
02/01/2020 66.00p 66.00p 65.00p 66.00p 4133
01/01/2020 66.00p 66.00p 66.00p 66.00p 0
31/12/2019 66.00p 66.00p 66.00p 66.00p 0
30/12/2019 66.00p 66.00p 65.00p 66.00p 1850
27/12/2019 66.00p 66.00p 66.00p 66.00p 0
26/12/2019 66.00p 66.00p 66.00p 66.00p 0
25/12/2019 66.00p 66.00p 66.00p 66.00p 0
24/12/2019 66.00p 66.00p 66.00p 66.00p 0
23/12/2019 66.00p 66.00p 66.00p 66.00p 0
20/12/2019 63.00p 66.00p 63.00p 66.00p 0
19/12/2019 63.00p 63.00p 63.00p 63.00p 0
18/12/2019 63.00p 63.00p 63.00p 63.00p 0
17/12/2019 63.00p 63.00p 63.00p 63.00p 0
16/12/2019 63.00p 63.00p 63.00p 63.00p 0
13/12/2019 63.00p 63.00p 63.00p 63.00p 0
12/12/2019 63.00p 63.00p 63.00p 63.00p 0
11/12/2019 63.00p 63.00p 63.00p 63.00p 0
10/12/2019 63.00p 63.00p 63.00p 63.00p 0
09/12/2019 63.00p 63.00p 63.00p 63.00p 0
06/12/2019 63.00p 63.00p 62.00p 63.00p 2949
05/12/2019 63.00p 63.00p 62.00p 63.00p 2049
04/12/2019 63.00p 63.00p 62.00p 63.00p 4380
03/12/2019 63.00p 63.00p 62.00p 63.00p 8790
02/12/2019 63.00p 63.00p 63.00p 63.00p 0
29/11/2019 63.00p 63.00p 63.00p 63.00p 0
28/11/2019 63.00p 63.00p 62.00p 63.00p 5110
27/11/2019 63.00p 63.00p 62.00p 63.00p 3716
26/11/2019 63.00p 63.00p 63.00p 63.00p 0
25/11/2019 63.00p 63.00p 62.00p 63.00p 14
22/11/2019 63.00p 63.00p 63.00p 63.00p 0
21/11/2019 63.00p 63.00p 63.00p 63.00p 0
20/11/2019 63.00p 63.00p 63.00p 63.00p 0
19/11/2019 63.00p 63.00p 62.00p 63.00p 1940
18/11/2019 63.00p 63.00p 63.00p 63.00p 0
15/11/2019 63.00p 63.00p 63.00p 63.00p 0
14/11/2019 63.00p 63.00p 63.00p 63.00p 0
13/11/2019 63.00p 63.00p 63.00p 63.00p 0
12/11/2019 63.00p 63.00p 63.00p 63.00p 0
11/11/2019 63.00p 63.00p 62.00p 63.00p 4366
08/11/2019 63.00p 63.00p 63.00p 63.00p 0
07/11/2019 63.00p 63.00p 62.00p 63.00p 2910
06/11/2019 63.00p 63.00p 62.00p 63.00p 2556
05/11/2019 63.00p 63.00p 63.00p 63.00p 0
04/11/2019 63.00p 63.00p 63.00p 63.00p 0
01/11/2019 63.00p 63.00p 62.00p 63.00p 831
31/10/2019 63.00p 63.00p 63.00p 63.00p 0
30/10/2019 63.00p 63.00p 62.00p 63.00p 2436
29/10/2019 63.00p 63.00p 63.00p 63.00p 0
28/10/2019 63.00p 63.00p 62.00p 63.00p 1886
25/10/2019 63.00p 63.00p 63.00p 63.00p 0
24/10/2019 63.00p 63.00p 62.00p 63.00p 5392
23/10/2019 63.00p 63.00p 62.00p 63.00p 831
22/10/2019 63.00p 63.00p 63.00p 63.00p 0
21/10/2019 63.00p 63.00p 63.00p 63.00p 0
18/10/2019 63.00p 63.00p 62.00p 63.00p 4528
17/10/2019 63.00p 63.00p 62.00p 63.00p 2772
16/10/2019 63.00p 63.00p 62.00p 63.00p 10056
15/10/2019 63.00p 63.00p 62.00p 63.00p 4138
14/10/2019 63.00p 63.00p 63.00p 63.00p 0
11/10/2019 63.00p 63.00p 62.00p 63.00p 11087
10/10/2019 63.00p 63.00p 63.00p 63.00p 0
09/10/2019 63.00p 63.00p 63.00p 63.00p 0
08/10/2019 63.00p 63.00p 62.00p 63.00p 1953
07/10/2019 63.00p 63.00p 63.00p 63.00p 0
04/10/2019 63.00p 63.75p 62.00p 63.00p 3793
03/10/2019 63.00p 63.00p 62.00p 63.00p 2246
02/10/2019 63.00p 63.00p 63.00p 63.00p 0
01/10/2019 63.00p 63.00p 63.00p 63.00p 0
30/09/2019 63.00p 63.00p 62.00p 63.00p 3811
27/09/2019 63.00p 63.00p 62.00p 63.00p 2919
26/09/2019 63.00p 63.00p 62.00p 63.00p 1663
25/09/2019 63.00p 63.00p 63.00p 63.00p 31083
24/09/2019 63.00p 63.00p 62.00p 63.00p 4792
23/09/2019 63.00p 63.00p 62.00p 63.00p 5113
20/09/2019 63.00p 63.00p 62.00p 63.00p 4851
19/09/2019 63.00p 63.00p 62.25p 63.00p 24759
18/09/2019 63.00p 63.00p 62.00p 63.00p 2069
17/09/2019 63.00p 63.75p 62.00p 63.00p 101432
16/09/2019 63.00p 63.00p 63.00p 63.00p 0
13/09/2019 63.00p 63.00p 63.00p 63.00p 0
12/09/2019 63.00p 63.00p 63.00p 63.00p 0
11/09/2019 63.00p 63.00p 63.00p 63.00p 0
10/09/2019 63.00p 63.00p 63.00p 63.00p 0
09/09/2019 63.00p 63.00p 63.00p 63.00p 0
06/09/2019 63.00p 63.00p 63.00p 63.00p 0
05/09/2019 63.00p 63.00p 62.00p 63.00p 1779
04/09/2019 65.00p 65.00p 65.00p 65.00p 0
03/09/2019 65.00p 65.50p 65.00p 65.00p 1140
02/09/2019 65.00p 65.00p 64.00p 65.00p 1386
30/08/2019 65.00p 65.50p 65.00p 65.00p 593
29/08/2019 65.00p 65.00p 65.00p 65.00p 0
28/08/2019 65.00p 65.00p 65.00p 65.00p 0
27/08/2019 65.00p 65.00p 65.00p 65.00p 0
23/08/2019 65.00p 65.00p 65.00p 65.00p 0
22/08/2019 65.00p 65.00p 65.00p 65.00p 0
21/08/2019 65.00p 65.00p 62.00p 65.00p 2390
20/08/2019 65.00p 65.00p 65.00p 65.00p 0
19/08/2019 65.00p 65.00p 65.00p 65.00p 0
16/08/2019 65.00p 65.00p 65.00p 65.00p 0
15/08/2019 65.00p 65.00p 65.00p 65.00p 0
14/08/2019 65.00p 65.00p 65.00p 65.00p 0
13/08/2019 65.00p 66.00p 64.00p 65.00p 2803
12/08/2019 65.00p 65.00p 65.00p 65.00p 0
09/08/2019 65.00p 66.00p 64.00p 65.00p 2803
08/08/2019 65.00p 65.00p 65.00p 65.00p 0
07/08/2019 65.00p 65.00p 65.00p 65.00p 0
06/08/2019 65.00p 65.00p 65.00p 65.00p 0
05/08/2019 65.00p 65.00p 65.00p 65.00p 0
02/08/2019 65.00p 65.00p 65.00p 65.00p 0
01/08/2019 65.00p 65.00p 64.00p 65.00p 831
31/07/2019 65.00p 65.00p 65.00p 65.00p 0
30/07/2019 65.00p 65.00p 65.00p 65.00p 14851
29/07/2019 65.00p 65.00p 65.00p 65.00p 0
26/07/2019 65.00p 65.00p 62.50p 65.00p 6479
25/07/2019 65.00p 65.00p 65.00p 65.00p 0
24/07/2019 65.00p 65.00p 65.00p 65.00p 0
23/07/2019 65.00p 65.00p 65.00p 65.00p 0
22/07/2019 65.00p 65.00p 63.00p 65.00p 4997
19/07/2019 65.00p 65.00p 62.50p 65.00p 8499
18/07/2019 65.00p 65.00p 65.00p 65.00p 0
17/07/2019 65.00p 65.00p 65.00p 65.00p 0
16/07/2019 65.00p 65.00p 65.00p 65.00p 0
15/07/2019 65.00p 65.00p 65.00p 65.00p 0
12/07/2019 65.00p 65.00p 64.00p 65.00p 1487
11/07/2019 65.00p 65.00p 65.00p 65.00p 0
10/07/2019 65.00p 65.00p 63.00p 65.00p 2286
09/07/2019 65.00p 65.00p 62.50p 65.00p 5741
08/07/2019 65.00p 65.00p 63.00p 65.00p 7388
05/07/2019 65.00p 65.00p 65.00p 65.00p 0
04/07/2019 65.00p 65.00p 63.00p 65.00p 1905
03/07/2019 65.00p 65.00p 64.00p 65.00p 1147
02/07/2019 65.00p 65.00p 63.00p 65.00p 17616
01/07/2019 65.00p 65.00p 65.00p 65.00p 0
28/06/2019 65.00p 65.00p 65.00p 65.00p 0
27/06/2019 65.00p 65.00p 63.00p 65.00p 4367
26/06/2019 65.00p 65.00p 65.00p 65.00p 0
25/06/2019 65.00p 65.00p 63.00p 65.00p 9285
24/06/2019 65.00p 65.00p 63.00p 65.00p 14406
21/06/2019 65.00p 65.00p 65.00p 65.00p 0
20/06/2019 65.00p 65.00p 62.50p 65.00p 5610
19/06/2019 65.00p 65.00p 63.00p 65.00p 7451
18/06/2019 65.00p 65.00p 65.00p 65.00p 16000
17/06/2019 65.00p 65.00p 63.00p 65.00p 2038
14/06/2019 65.00p 65.00p 65.00p 65.00p 0

*Close Price adjusted for both dividends and splits