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
14/08/2020 60.00p 60.87p 60.00p 60.00p 1186
13/08/2020 60.00p 60.00p 60.00p 60.00p 0
12/08/2020 60.00p 60.00p 60.00p 60.00p 0
11/08/2020 60.00p 60.00p 60.00p 60.00p 0
10/08/2020 60.00p 60.00p 60.00p 60.00p 0
07/08/2020 60.00p 60.00p 60.00p 60.00p 0
06/08/2020 60.00p 60.00p 60.00p 60.00p 0
05/08/2020 60.00p 60.00p 60.00p 60.00p 0
04/08/2020 60.00p 60.00p 60.00p 60.00p 0
03/08/2020 60.00p 60.00p 60.00p 60.00p 0
31/07/2020 60.00p 60.87p 60.00p 60.00p 100
30/07/2020 60.00p 60.00p 60.00p 60.00p 0
29/07/2020 60.00p 60.00p 60.00p 60.00p 0
28/07/2020 60.00p 60.00p 60.00p 60.00p 0
27/07/2020 60.00p 60.00p 60.00p 60.00p 0
24/07/2020 60.00p 60.00p 60.00p 60.00p 0
23/07/2020 60.00p 60.00p 60.00p 60.00p 0
22/07/2020 60.00p 60.00p 60.00p 60.00p 0
21/07/2020 60.00p 60.00p 60.00p 60.00p 0
20/07/2020 60.00p 60.00p 60.00p 60.00p 0
17/07/2020 60.00p 60.00p 60.00p 60.00p 0
16/07/2020 60.00p 60.00p 60.00p 60.00p 0
15/07/2020 60.00p 60.00p 60.00p 60.00p 0
14/07/2020 60.00p 60.00p 59.00p 60.00p 702
13/07/2020 60.00p 60.00p 60.00p 60.00p 0
10/07/2020 60.00p 60.00p 60.00p 60.00p 0
09/07/2020 60.00p 60.00p 60.00p 60.00p 0
08/07/2020 60.00p 60.00p 60.00p 60.00p 0
07/07/2020 60.00p 60.00p 60.00p 60.00p 0
06/07/2020 60.00p 60.00p 60.00p 60.00p 0
03/07/2020 60.00p 60.00p 60.00p 60.00p 0
02/07/2020 60.00p 60.00p 60.00p 60.00p 0
01/07/2020 60.00p 60.00p 60.00p 60.00p 0
30/06/2020 60.00p 60.88p 60.00p 60.00p 100
29/06/2020 60.00p 60.00p 60.00p 60.00p 0
26/06/2020 60.00p 60.00p 60.00p 60.00p 0
25/06/2020 60.00p 60.00p 60.00p 60.00p 0
24/06/2020 60.00p 60.00p 60.00p 60.00p 0
23/06/2020 60.00p 60.00p 60.00p 60.00p 0
22/06/2020 60.00p 60.00p 60.00p 60.00p 0
19/06/2020 60.00p 60.00p 60.00p 60.00p 0
18/06/2020 60.00p 60.00p 60.00p 60.00p 0
17/06/2020 60.00p 60.00p 60.00p 60.00p 0
16/06/2020 60.00p 60.00p 60.00p 60.00p 0
15/06/2020 60.00p 60.00p 60.00p 60.00p 0
12/06/2020 60.00p 60.00p 60.00p 60.00p 0
11/06/2020 60.00p 60.00p 60.00p 60.00p 0
10/06/2020 60.00p 60.00p 60.00p 60.00p 0
09/06/2020 60.00p 60.00p 60.00p 60.00p 0
08/06/2020 60.00p 60.00p 60.00p 60.00p 0
05/06/2020 60.00p 60.00p 60.00p 60.00p 0
04/06/2020 60.00p 60.00p 60.00p 60.00p 0
03/06/2020 60.00p 60.00p 59.00p 60.00p 832
02/06/2020 60.00p 60.87p 60.00p 60.00p 100
01/06/2020 60.00p 60.00p 60.00p 60.00p 0
29/05/2020 60.00p 60.00p 60.00p 60.00p 0
28/05/2020 60.00p 60.00p 60.00p 60.00p 0
27/05/2020 60.00p 60.00p 60.00p 60.00p 0
26/05/2020 60.00p 60.00p 60.00p 60.00p 0
25/05/2020 60.00p 60.88p 60.00p 60.00p 170
22/05/2020 60.00p 60.87p 60.00p 60.00p 170
21/05/2020 60.00p 60.00p 60.00p 60.00p 0
20/05/2020 60.00p 60.00p 60.00p 60.00p 0
19/05/2020 60.00p 60.00p 60.00p 60.00p 0
18/05/2020 60.00p 60.00p 60.00p 60.00p 0
15/05/2020 60.00p 60.00p 60.00p 60.00p 0
14/05/2020 60.00p 60.00p 60.00p 60.00p 0
13/05/2020 60.00p 60.00p 60.00p 60.00p 0
12/05/2020 60.00p 60.00p 60.00p 60.00p 0
11/05/2020 60.00p 60.00p 60.00p 60.00p 0
08/05/2020 60.00p 60.00p 60.00p 60.00p 0
07/05/2020 60.00p 60.00p 60.00p 60.00p 0
06/05/2020 60.00p 60.00p 60.00p 60.00p 0
05/05/2020 60.00p 60.00p 60.00p 60.00p 0
04/05/2020 60.00p 60.00p 60.00p 60.00p 0
01/05/2020 60.00p 60.00p 60.00p 60.00p 0
30/04/2020 60.00p 60.00p 60.00p 60.00p 0
29/04/2020 60.00p 60.00p 60.00p 60.00p 0
28/04/2020 60.00p 60.00p 60.00p 60.00p 0
27/04/2020 60.00p 60.87p 60.00p 60.00p 200
24/04/2020 60.00p 60.00p 60.00p 60.00p 0
23/04/2020 60.00p 62.00p 60.00p 60.00p 0
22/04/2020 62.00p 62.00p 61.00p 62.00p 831
21/04/2020 62.00p 62.00p 62.00p 62.00p 0
20/04/2020 62.00p 62.00p 61.00p 62.00p 500
17/04/2020 62.00p 62.00p 61.00p 62.00p 500
16/04/2020 62.00p 62.00p 62.00p 62.00p 0
15/04/2020 62.00p 62.00p 62.00p 62.00p 0
14/04/2020 62.00p 62.00p 62.00p 62.00p 0
13/04/2020 62.00p 62.00p 62.00p 62.00p 0
10/04/2020 62.00p 62.00p 62.00p 62.00p 0
09/04/2020 62.00p 62.00p 62.00p 62.00p 0
08/04/2020 62.00p 62.00p 62.00p 62.00p 0
07/04/2020 62.00p 62.00p 62.00p 62.00p 0
06/04/2020 62.00p 62.00p 62.00p 62.00p 0
03/04/2020 62.00p 62.00p 62.00p 62.00p 0
02/04/2020 62.00p 62.00p 62.00p 62.00p 0
01/04/2020 62.00p 62.00p 62.00p 62.00p 0
31/03/2020 62.00p 62.00p 62.00p 62.00p 0
30/03/2020 62.00p 62.00p 62.00p 62.00p 0
27/03/2020 62.00p 62.00p 62.00p 62.00p 0
26/03/2020 66.00p 66.00p 66.00p 66.00p 0
25/03/2020 66.00p 66.00p 66.00p 66.00p 0
24/03/2020 66.00p 66.00p 65.00p 66.00p 831
23/03/2020 66.00p 66.00p 66.00p 66.00p 0
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

*Close Price adjusted for both dividends and splits