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
02/11/2017 74.50p 79.50p 74.50p 74.50p 0
01/11/2017 79.50p 79.50p 79.50p 79.50p 0
31/10/2017 79.50p 79.50p 77.00p 79.50p 1924
30/10/2017 79.50p 81.00p 77.00p 79.50p 6215
27/10/2017 79.50p 79.50p 79.50p 79.50p 0
26/10/2017 79.50p 81.00p 79.50p 79.50p 325
25/10/2017 79.50p 79.50p 79.50p 79.50p 0
24/10/2017 79.50p 79.50p 79.50p 79.50p 0
23/10/2017 79.50p 79.50p 79.50p 79.50p 0
20/10/2017 79.50p 79.50p 79.50p 79.50p 0
19/10/2017 79.50p 79.50p 76.00p 79.50p 10688
18/10/2017 79.50p 79.50p 79.50p 79.50p 0
17/10/2017 79.50p 79.50p 79.50p 79.50p 0
16/10/2017 79.50p 79.50p 79.50p 79.50p 0
13/10/2017 79.50p 79.50p 79.50p 79.50p 0
12/10/2017 79.50p 79.50p 79.50p 79.50p 4435
11/10/2017 79.50p 79.50p 79.50p 79.50p 0
10/10/2017 79.50p 79.50p 79.50p 79.50p 1385
09/10/2017 79.50p 79.50p 79.50p 79.50p 0
06/10/2017 79.50p 79.50p 79.50p 79.50p 3000
05/10/2017 79.50p 79.50p 79.50p 79.50p 1215
04/10/2017 79.50p 79.50p 79.50p 79.50p 831
03/10/2017 79.50p 79.50p 79.50p 79.50p 0
02/10/2017 79.50p 79.50p 79.50p 79.50p 0
29/09/2017 79.50p 79.50p 79.50p 79.50p 0
28/09/2017 79.50p 79.50p 79.50p 79.50p 0
27/09/2017 79.50p 79.50p 79.50p 79.50p 0
26/09/2017 79.50p 79.50p 79.50p 79.50p 0
25/09/2017 79.50p 79.50p 79.50p 79.50p 0
22/09/2017 79.50p 79.50p 79.50p 79.50p 0
21/09/2017 79.50p 79.50p 79.50p 79.50p 0
20/09/2017 79.50p 79.50p 79.50p 79.50p 831
19/09/2017 79.50p 79.50p 79.50p 79.50p 44
18/09/2017 79.50p 79.50p 79.50p 79.50p 10588
15/09/2017 79.50p 79.50p 79.50p 79.50p 0
14/09/2017 79.50p 79.50p 79.50p 79.50p 2772
13/09/2017 79.50p 79.50p 79.50p 79.50p 1434
12/09/2017 79.50p 79.50p 79.50p 79.50p 4430
11/09/2017 79.50p 79.50p 79.50p 79.50p 5546
08/09/2017 79.50p 79.50p 79.50p 79.50p 0
07/09/2017 79.50p 79.50p 79.50p 79.50p 4743
06/09/2017 79.50p 79.50p 79.50p 79.50p 0
05/09/2017 79.50p 79.50p 79.50p 79.50p 5000
04/09/2017 79.50p 79.50p 79.50p 79.50p 0
01/09/2017 79.50p 79.50p 79.50p 79.50p 0
31/08/2017 79.50p 79.50p 79.50p 79.50p 5726
30/08/2017 79.50p 79.50p 79.50p 79.50p 1122
29/08/2017 79.50p 79.50p 79.50p 79.50p 0
25/08/2017 79.50p 79.50p 79.50p 79.50p 0
24/08/2017 79.50p 79.50p 79.50p 79.50p 4096
23/08/2017 79.50p 79.50p 79.50p 79.50p 11091
22/08/2017 79.50p 79.50p 79.50p 79.50p 0
21/08/2017 79.50p 79.50p 79.50p 79.50p 0
18/08/2017 79.50p 79.50p 79.50p 79.50p 0
17/08/2017 79.50p 83.00p 79.50p 79.50p 262
16/08/2017 83.00p 83.00p 83.00p 83.00p 2538
15/08/2017 83.00p 83.00p 83.00p 83.00p 0
14/08/2017 83.00p 83.00p 83.00p 83.00p 0
11/08/2017 83.00p 83.00p 83.00p 83.00p 9269
10/08/2017 83.00p 83.00p 83.00p 83.00p 0
09/08/2017 83.00p 83.00p 83.00p 83.00p 9011
08/08/2017 83.00p 83.00p 83.00p 83.00p 5018
07/08/2017 83.00p 83.00p 83.00p 83.00p 0
04/08/2017 83.00p 83.00p 83.00p 83.00p 1385
03/08/2017 83.00p 83.00p 83.00p 83.00p 0
02/08/2017 83.00p 83.00p 83.00p 83.00p 2108
01/08/2017 83.00p 83.00p 83.00p 83.00p 0
31/07/2017 83.00p 83.00p 83.00p 83.00p 0
28/07/2017 83.00p 83.00p 83.00p 83.00p 0
27/07/2017 83.00p 83.00p 83.00p 83.00p 0
26/07/2017 83.00p 83.00p 83.00p 83.00p 8981
25/07/2017 83.00p 83.00p 83.00p 83.00p 5936
24/07/2017 83.00p 83.00p 83.00p 83.00p 0
21/07/2017 83.00p 83.00p 83.00p 83.00p 0
20/07/2017 83.00p 83.00p 83.00p 83.00p 0
19/07/2017 83.00p 83.00p 83.00p 83.00p 4100
18/07/2017 83.00p 83.00p 83.00p 83.00p 813
17/07/2017 83.00p 83.00p 83.00p 83.00p 2695
14/07/2017 83.00p 83.00p 83.00p 83.00p 0
13/07/2017 83.00p 83.00p 83.00p 83.00p 2500
12/07/2017 83.00p 83.00p 83.00p 83.00p 0
11/07/2017 83.00p 83.00p 83.00p 83.00p 0
10/07/2017 83.00p 83.00p 83.00p 83.00p 0
07/07/2017 83.00p 83.00p 83.00p 83.00p 0
06/07/2017 83.00p 83.00p 83.00p 83.00p 831
05/07/2017 83.00p 83.00p 83.00p 83.00p 0
04/07/2017 83.00p 83.00p 83.00p 83.00p 0
03/07/2017 83.00p 83.00p 83.00p 83.00p 806
30/06/2017 83.00p 83.00p 83.00p 83.00p 0
29/06/2017 83.00p 83.00p 83.00p 83.00p 3233
28/06/2017 83.00p 83.00p 83.00p 83.00p 0
27/06/2017 83.00p 83.00p 83.00p 83.00p 1569
26/06/2017 83.00p 83.00p 83.00p 83.00p 11262
23/06/2017 83.00p 83.00p 83.00p 83.00p 0
22/06/2017 83.00p 86.50p 83.00p 83.00p 0
21/06/2017 86.50p 86.50p 86.50p 86.50p 0
20/06/2017 86.50p 86.50p 86.50p 86.50p 0
19/06/2017 86.50p 86.50p 86.50p 86.50p 0
16/06/2017 86.50p 86.50p 84.00p 86.50p 806
15/06/2017 86.50p 86.50p 86.50p 86.50p 0
14/06/2017 86.50p 86.50p 86.50p 86.50p 0
13/06/2017 86.50p 86.50p 83.50p 86.50p 10506
12/06/2017 86.50p 86.50p 83.00p 86.50p 4424
09/06/2017 86.50p 86.50p 86.50p 86.50p 0
08/06/2017 86.50p 86.50p 83.00p 86.50p 3603
07/06/2017 86.50p 86.50p 86.50p 86.50p 0
06/06/2017 86.50p 86.50p 86.50p 86.50p 0
05/06/2017 86.50p 86.50p 80.00p 86.50p 2246
02/06/2017 86.50p 86.50p 86.50p 86.50p 0
01/06/2017 86.50p 86.50p 81.00p 86.50p 13786
31/05/2017 86.50p 87.00p 84.00p 86.50p 839
30/05/2017 86.50p 87.00p 86.50p 86.50p 592
26/05/2017 86.50p 86.50p 86.50p 86.50p 0
25/05/2017 86.50p 86.50p 86.50p 86.50p 0
24/05/2017 86.50p 86.50p 86.50p 86.50p 0
23/05/2017 86.50p 86.50p 86.50p 86.50p 0
22/05/2017 86.50p 86.50p 86.50p 86.50p 0
19/05/2017 86.50p 86.50p 86.50p 86.50p 0
18/05/2017 86.50p 86.50p 86.50p 86.50p 0
17/05/2017 86.50p 86.50p 86.50p 86.50p 0
16/05/2017 86.50p 86.50p 86.50p 86.50p 0
15/05/2017 86.50p 86.50p 86.50p 86.50p 0
12/05/2017 86.50p 86.50p 86.50p 86.50p 0
11/05/2017 86.50p 86.50p 84.00p 86.50p 831
10/05/2017 86.50p 86.50p 86.50p 86.50p 0
09/05/2017 86.50p 86.50p 83.00p 86.50p 1780
08/05/2017 86.50p 86.50p 83.00p 86.50p 1454
05/05/2017 86.50p 86.50p 81.00p 86.50p 8984
04/05/2017 86.50p 86.50p 86.50p 86.50p 0
03/05/2017 86.50p 86.50p 83.00p 86.50p 2118
02/05/2017 86.50p 86.50p 82.00p 86.50p 16275
28/04/2017 86.50p 86.50p 86.50p 86.50p 0
27/04/2017 86.50p 87.00p 86.50p 86.50p 1000
26/04/2017 89.50p 89.50p 89.50p 89.50p 0
25/04/2017 89.50p 89.50p 89.50p 89.50p 0
24/04/2017 89.50p 90.17p 87.00p 89.50p 7454
21/04/2017 89.50p 89.50p 89.50p 89.50p 0
20/04/2017 89.50p 90.00p 89.50p 89.50p 8500
19/04/2017 89.50p 89.50p 87.00p 89.50p 981
18/04/2017 89.50p 90.00p 89.50p 89.50p 109
13/04/2017 89.50p 89.50p 89.50p 89.50p 0
12/04/2017 89.50p 89.50p 87.00p 89.50p 808
11/04/2017 89.50p 89.50p 89.50p 89.50p 0
10/04/2017 89.50p 89.50p 86.00p 89.50p 2246
07/04/2017 89.50p 89.50p 89.50p 89.50p 0
06/04/2017 89.50p 89.50p 89.50p 89.50p 0
05/04/2017 89.50p 89.50p 87.00p 89.50p 354
04/04/2017 89.50p 90.00p 89.50p 89.50p 331
03/04/2017 89.50p 89.50p 87.00p 89.50p 1267
31/03/2017 89.50p 89.50p 89.50p 89.50p 0
30/03/2017 89.50p 90.00p 86.00p 89.50p 4158
29/03/2017 89.50p 89.50p 89.50p 89.50p 0
28/03/2017 89.50p 89.50p 86.00p 89.50p 3178
27/03/2017 89.50p 89.50p 89.50p 89.50p 0
24/03/2017 89.50p 89.50p 86.00p 89.50p 8080
23/03/2017 89.50p 89.50p 89.50p 89.50p 0
22/03/2017 89.50p 89.50p 86.00p 89.50p 4427
21/03/2017 89.50p 89.50p 86.00p 89.50p 11604
20/03/2017 89.50p 89.50p 86.00p 89.50p 5389
17/03/2017 89.50p 89.50p 86.00p 89.50p 7866
16/03/2017 89.50p 89.50p 89.50p 89.50p 0
15/03/2017 89.50p 89.50p 89.50p 89.50p 0
14/03/2017 89.50p 89.50p 89.50p 89.50p 0
13/03/2017 89.50p 89.50p 87.00p 89.50p 4097
10/03/2017 89.50p 89.50p 89.50p 89.50p 0
09/03/2017 89.50p 89.50p 89.50p 89.50p 0
08/03/2017 89.50p 89.50p 89.50p 89.50p 0
07/03/2017 89.50p 89.50p 89.50p 89.50p 0
06/03/2017 89.50p 89.50p 87.00p 89.50p 3242
03/03/2017 89.50p 89.50p 89.50p 89.50p 0
02/03/2017 89.50p 89.50p 89.50p 89.50p 0
01/03/2017 89.50p 89.50p 89.50p 89.50p 0
28/02/2017 89.50p 89.50p 85.00p 89.50p 7880
27/02/2017 88.50p 89.50p 86.00p 89.50p 5546
24/02/2017 88.50p 88.50p 88.50p 88.50p 0
23/02/2017 88.50p 88.50p 87.00p 88.50p 1000
22/02/2017 88.50p 88.50p 88.50p 88.50p 0
21/02/2017 88.50p 88.50p 88.50p 88.50p 0
20/02/2017 88.50p 88.50p 87.00p 88.50p 1418
17/02/2017 88.50p 88.50p 88.50p 88.50p 0
16/02/2017 88.50p 88.50p 85.00p 88.50p 20583
15/02/2017 88.50p 88.50p 88.50p 88.50p 0
14/02/2017 88.50p 88.50p 86.00p 88.50p 2500
13/02/2017 88.50p 88.50p 87.00p 88.50p 500
10/02/2017 88.50p 88.50p 88.50p 88.50p 0
09/02/2017 88.50p 88.50p 88.50p 88.50p 0
08/02/2017 88.50p 88.50p 88.50p 88.50p 0
07/02/2017 88.50p 88.50p 86.00p 88.50p 5323
06/02/2017 88.50p 88.50p 88.50p 88.50p 0
03/02/2017 88.50p 88.50p 88.50p 88.50p 0
02/02/2017 88.50p 88.50p 88.50p 88.50p 0
01/02/2017 88.50p 88.50p 87.00p 88.50p 5000
31/01/2017 88.50p 88.50p 88.50p 88.50p 0
30/01/2017 88.50p 88.50p 88.50p 88.50p 0
27/01/2017 88.50p 88.50p 88.50p 88.50p 0
26/01/2017 88.50p 88.50p 88.50p 88.50p 0
25/01/2017 88.50p 89.25p 88.50p 88.50p 1500
24/01/2017 88.50p 88.50p 88.50p 88.50p 0
23/01/2017 88.50p 89.50p 88.50p 88.50p 47000
20/01/2017 88.50p 88.50p 88.50p 88.50p 0

*Close Price adjusted for both dividends and splits