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
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
13/06/2019 65.00p 65.00p 64.00p 65.00p 831
12/06/2019 65.00p 65.00p 64.00p 65.00p 1796
11/06/2019 65.00p 65.00p 64.00p 65.00p 4851
10/06/2019 65.00p 65.00p 65.00p 65.00p 0
07/06/2019 65.00p 65.00p 64.00p 65.00p 4561
06/06/2019 65.00p 65.00p 63.00p 65.00p 11269
05/06/2019 65.00p 65.00p 64.00p 65.00p 53230
04/06/2019 65.00p 65.00p 64.00p 65.00p 417
03/06/2019 65.00p 65.00p 64.00p 65.00p 10045
31/05/2019 65.00p 65.00p 65.00p 65.00p 0
30/05/2019 65.00p 65.00p 64.00p 65.00p 2535
29/05/2019 65.00p 65.00p 64.00p 65.00p 3595
28/05/2019 65.00p 65.00p 63.00p 65.00p 8622
24/05/2019 65.00p 65.00p 63.00p 65.00p 11992
23/05/2019 65.00p 65.00p 64.00p 65.00p 9596
22/05/2019 65.00p 65.00p 64.00p 65.00p 2772
21/05/2019 65.00p 65.00p 64.25p 65.00p 30318
20/05/2019 65.00p 65.00p 65.00p 65.00p 0
17/05/2019 65.00p 65.00p 65.00p 65.00p 0
16/05/2019 65.00p 65.00p 65.00p 65.00p 0
15/05/2019 65.00p 65.00p 62.00p 65.00p 6661
14/05/2019 65.00p 65.00p 65.00p 65.00p 0
13/05/2019 65.00p 65.00p 64.00p 65.00p 1625
10/05/2019 65.00p 65.00p 65.00p 65.00p 0
09/05/2019 65.00p 65.00p 65.00p 65.00p 0
08/05/2019 65.00p 65.00p 65.00p 65.00p 0
07/05/2019 65.00p 65.00p 65.00p 65.00p 0
03/05/2019 65.00p 65.00p 62.00p 65.00p 9951
02/05/2019 65.00p 65.00p 65.00p 65.00p 0
01/05/2019 65.00p 65.00p 64.00p 65.00p 1524
30/04/2019 65.00p 65.00p 64.00p 65.00p 1663
29/04/2019 65.00p 65.00p 65.00p 65.00p 0
26/04/2019 65.00p 65.00p 65.00p 65.00p 0
25/04/2019 65.00p 65.00p 65.00p 65.00p 0
24/04/2019 65.00p 65.00p 62.00p 65.00p 6170
23/04/2019 65.00p 65.00p 65.00p 65.00p 0
18/04/2019 65.50p 65.50p 65.00p 65.00p 0
17/04/2019 65.50p 65.50p 65.50p 65.50p 0
16/04/2019 65.50p 65.50p 65.50p 65.50p 0
15/04/2019 65.50p 65.50p 65.50p 65.50p 0
12/04/2019 65.50p 65.50p 65.50p 65.50p 0
11/04/2019 65.50p 65.50p 65.50p 65.50p 0
10/04/2019 65.50p 65.50p 63.50p 65.50p 4725
09/04/2019 65.50p 65.50p 63.50p 65.50p 2910
08/04/2019 65.50p 65.50p 65.50p 65.50p 37608
05/04/2019 65.50p 65.50p 63.50p 65.50p 2461
04/04/2019 65.50p 66.50p 64.50p 65.50p 2691
03/04/2019 65.50p 65.50p 65.50p 65.50p 0
02/04/2019 65.50p 65.50p 64.50p 65.50p 770
01/04/2019 65.50p 65.50p 63.50p 65.50p 4037
29/03/2019 65.50p 65.50p 65.50p 65.50p 0
28/03/2019 65.50p 65.50p 65.50p 65.50p 14809
27/03/2019 65.50p 65.50p 64.50p 65.50p 620
26/03/2019 65.50p 65.50p 64.50p 65.50p 8547
25/03/2019 65.50p 65.50p 65.50p 65.50p 0
22/03/2019 65.50p 65.50p 64.50p 65.50p 2535
21/03/2019 65.50p 65.50p 65.50p 65.50p 0
20/03/2019 65.50p 65.50p 65.50p 65.50p 0
19/03/2019 65.50p 65.50p 65.50p 65.50p 0
18/03/2019 65.50p 65.50p 65.50p 65.50p 0
15/03/2019 65.50p 65.50p 65.50p 65.50p 0
14/03/2019 65.50p 65.50p 64.50p 65.50p 759
13/03/2019 65.50p 65.50p 64.50p 65.50p 1455
12/03/2019 65.50p 66.00p 63.50p 65.50p 87454
11/03/2019 65.50p 65.50p 64.50p 65.50p 7
08/03/2019 65.50p 65.50p 65.50p 65.50p 0
07/03/2019 65.50p 65.50p 65.50p 65.50p 0
06/03/2019 65.50p 66.39p 61.50p 65.50p 8661
05/03/2019 65.50p 65.50p 65.50p 65.50p 22807
04/03/2019 65.50p 65.50p 62.50p 65.50p 3008
01/03/2019 65.50p 65.50p 62.50p 65.50p 5826
28/02/2019 65.50p 65.50p 65.50p 65.50p 0
27/02/2019 65.50p 66.50p 64.50p 65.50p 2829
26/02/2019 65.50p 65.50p 63.50p 65.50p 1326
25/02/2019 65.50p 65.50p 63.50p 65.50p 6801
22/02/2019 65.50p 66.00p 65.50p 65.50p 329
21/02/2019 65.50p 65.50p 64.50p 65.50p 4051
20/02/2019 65.50p 65.50p 64.50p 65.50p 782
19/02/2019 65.50p 65.50p 64.00p 65.50p 853
18/02/2019 65.50p 65.50p 62.50p 65.50p 6643
15/02/2019 65.50p 65.50p 65.50p 65.50p 0
14/02/2019 65.50p 65.50p 65.50p 65.50p 0
13/02/2019 65.50p 65.50p 65.50p 65.50p 0
12/02/2019 65.50p 65.50p 65.50p 65.50p 0
11/02/2019 65.50p 65.50p 64.50p 65.50p 831
08/02/2019 65.50p 65.50p 64.00p 65.50p 1160
07/02/2019 65.50p 65.50p 63.50p 65.50p 3811
06/02/2019 65.50p 65.50p 65.50p 65.50p 0
05/02/2019 65.50p 65.50p 65.50p 65.50p 0
04/02/2019 65.50p 65.50p 63.00p 65.50p 4648
01/02/2019 65.50p 65.50p 65.50p 65.50p 0
31/01/2019 65.50p 65.50p 63.00p 65.50p 2535
30/01/2019 65.50p 65.50p 65.50p 65.50p 0
29/01/2019 65.50p 65.50p 63.00p 65.50p 9618
28/01/2019 65.50p 65.50p 65.50p 65.50p 0

*Close Price adjusted for both dividends and splits