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
19/01/2017 88.50p 88.50p 86.50p 88.50p 14864
18/01/2017 88.50p 88.50p 88.50p 88.50p 0
17/01/2017 88.50p 88.50p 88.50p 88.50p 0
16/01/2017 88.50p 88.50p 87.00p 88.50p 1385
13/01/2017 88.50p 88.50p 88.50p 88.50p 0
12/01/2017 88.50p 88.50p 88.50p 88.50p 0
11/01/2017 88.50p 88.50p 88.50p 88.50p 0
10/01/2017 88.50p 88.50p 87.00p 88.50p 7554
09/01/2017 88.50p 88.50p 85.00p 88.50p 11816
06/01/2017 88.50p 88.50p 88.50p 88.50p 0
05/01/2017 88.50p 88.50p 88.50p 88.50p 0
04/01/2017 88.50p 88.50p 88.50p 88.50p 0
03/01/2017 88.50p 88.50p 88.50p 88.50p 0
30/12/2016 88.50p 88.50p 88.50p 88.50p 0
29/12/2016 88.50p 88.50p 87.00p 88.50p 2026
28/12/2016 88.50p 88.50p 87.00p 88.50p 1305
23/12/2016 88.50p 88.50p 85.00p 88.50p 8319
22/12/2016 88.50p 88.50p 86.00p 88.50p 1385
21/12/2016 88.50p 88.50p 88.50p 88.50p 0
20/12/2016 88.50p 88.50p 88.50p 88.50p 0
19/12/2016 88.50p 88.50p 88.50p 88.50p 0
16/12/2016 88.50p 88.50p 88.50p 88.50p 0
15/12/2016 88.50p 88.50p 88.50p 88.50p 0
14/12/2016 88.50p 88.50p 88.50p 88.50p 0
13/12/2016 88.50p 88.50p 87.00p 88.50p 1301
12/12/2016 88.50p 88.50p 87.00p 88.50p 693
09/12/2016 88.50p 88.50p 87.00p 88.50p 709
08/12/2016 88.50p 88.50p 88.50p 88.50p 0
07/12/2016 88.50p 88.50p 88.50p 88.50p 0
06/12/2016 88.50p 88.50p 88.50p 88.50p 0
05/12/2016 88.50p 88.50p 88.50p 88.50p 0
02/12/2016 88.50p 88.50p 88.50p 88.50p 0
01/12/2016 88.50p 88.50p 87.00p 88.50p 831
30/11/2016 88.50p 88.50p 88.50p 88.50p 0
29/11/2016 88.50p 88.50p 88.50p 88.50p 0
28/11/2016 88.50p 88.50p 88.50p 88.50p 0
25/11/2016 88.50p 88.50p 88.50p 88.50p 0
24/11/2016 88.50p 88.50p 85.00p 88.50p 2535
23/11/2016 87.50p 88.50p 83.00p 88.50p 20185
22/11/2016 87.50p 87.50p 84.00p 87.50p 10000
21/11/2016 87.50p 87.50p 87.50p 87.50p 0
18/11/2016 87.50p 87.50p 85.00p 87.50p 8891
17/11/2016 87.50p 87.50p 87.50p 87.50p 0
16/11/2016 87.50p 87.50p 86.00p 87.50p 3890
15/11/2016 87.50p 87.50p 85.00p 87.50p 11471
14/11/2016 87.50p 87.50p 87.50p 87.50p 0
11/11/2016 87.50p 87.50p 87.50p 87.50p 0
10/11/2016 87.50p 87.50p 85.00p 87.50p 5000
09/11/2016 87.50p 87.50p 87.50p 87.50p 0
08/11/2016 87.50p 87.50p 87.50p 87.50p 0
07/11/2016 87.50p 87.50p 87.50p 87.50p 0
04/11/2016 87.50p 87.50p 87.50p 87.50p 0
03/11/2016 87.50p 87.50p 87.50p 87.50p 0
02/11/2016 87.50p 87.50p 85.00p 87.50p 32721
01/11/2016 87.50p 87.50p 87.50p 87.50p 0
31/10/2016 87.50p 87.50p 85.00p 87.50p 12246
28/10/2016 87.50p 87.50p 85.00p 87.50p 8319
27/10/2016 87.50p 87.50p 87.00p 87.50p 831
26/10/2016 87.50p 87.50p 87.50p 87.50p 0
25/10/2016 87.50p 87.50p 85.00p 87.50p 9452
24/10/2016 87.50p 87.50p 87.50p 87.50p 0
21/10/2016 87.50p 87.50p 86.00p 87.50p 2740
20/10/2016 87.50p 87.50p 87.50p 87.50p 0
19/10/2016 87.50p 87.50p 87.50p 87.50p 3178
18/10/2016 87.50p 87.50p 85.00p 87.50p 5191
17/10/2016 87.50p 87.50p 87.50p 87.50p 0
14/10/2016 87.50p 87.50p 85.00p 87.50p 19090
13/10/2016 87.50p 87.50p 87.50p 87.50p 0
12/10/2016 87.50p 87.50p 86.00p 87.50p 4841
11/10/2016 87.50p 87.50p 87.50p 87.50p 0
10/10/2016 87.50p 87.50p 87.50p 87.50p 0
07/10/2016 87.50p 87.50p 87.00p 87.50p 1663
06/10/2016 87.50p 87.50p 87.50p 87.50p 0
05/10/2016 87.50p 87.50p 87.50p 87.50p 0
04/10/2016 87.50p 87.74p 87.50p 87.50p 21
03/10/2016 87.50p 87.74p 87.50p 87.50p 413
30/09/2016 87.50p 87.74p 87.50p 87.50p 214
29/09/2016 87.50p 87.50p 87.00p 87.50p 693
28/09/2016 87.50p 87.50p 87.50p 87.50p 0
27/09/2016 87.50p 87.50p 87.50p 87.50p 0
26/09/2016 87.50p 87.50p 87.50p 87.50p 0
23/09/2016 87.50p 87.50p 87.00p 87.50p 72789
22/09/2016 87.50p 87.50p 87.50p 87.50p 0
21/09/2016 87.50p 87.50p 87.00p 87.50p 20000
20/09/2016 87.50p 87.50p 87.50p 87.50p 150000
19/09/2016 87.50p 87.50p 85.00p 87.50p 3032
16/09/2016 87.50p 87.50p 87.50p 87.50p 0
15/09/2016 87.50p 87.50p 87.50p 87.50p 0
14/09/2016 87.50p 87.74p 87.50p 87.50p 136
13/09/2016 87.50p 87.50p 87.50p 87.50p 0
12/09/2016 87.50p 87.50p 87.00p 87.50p 1774
09/09/2016 87.50p 87.50p 87.50p 87.50p 0
08/09/2016 87.50p 87.50p 85.00p 87.50p 5000
07/09/2016 87.50p 87.50p 87.50p 87.50p 0
06/09/2016 87.50p 87.50p 87.00p 87.50p 3086
05/09/2016 87.50p 87.50p 87.50p 87.50p 0
02/09/2016 87.50p 87.50p 87.00p 87.50p 1731
01/09/2016 87.50p 89.50p 87.50p 87.50p 0
31/08/2016 89.50p 89.50p 87.00p 89.50p 13478
30/08/2016 89.50p 89.70p 88.00p 89.50p 15000
26/08/2016 89.50p 89.50p 89.50p 89.50p 0
25/08/2016 89.50p 89.50p 89.00p 89.50p 1819
24/08/2016 89.50p 89.50p 89.50p 89.50p 0
23/08/2016 89.50p 89.50p 89.00p 89.50p 1774
22/08/2016 89.75p 89.75p 88.00p 89.50p 5000
19/08/2016 89.75p 89.75p 89.75p 89.75p 0
18/08/2016 89.25p 89.75p 89.24p 89.75p 14152
17/08/2016 89.25p 89.25p 88.00p 89.25p 1108
16/08/2016 89.25p 89.25p 89.25p 89.25p 0
15/08/2016 89.75p 89.75p 88.00p 89.25p 4198
12/08/2016 89.75p 89.75p 89.00p 89.75p 1000
11/08/2016 89.75p 89.75p 89.75p 89.75p 0
10/08/2016 89.75p 89.75p 89.75p 89.75p 0
09/08/2016 89.75p 89.75p 89.75p 89.75p 0
08/08/2016 89.75p 89.75p 89.75p 89.75p 0
05/08/2016 89.75p 89.75p 89.75p 89.75p 0
04/08/2016 89.75p 89.75p 87.00p 89.75p 5428
03/08/2016 89.75p 89.75p 87.00p 89.75p 12883
02/08/2016 89.75p 89.75p 86.00p 89.75p 9030
01/08/2016 89.75p 89.75p 89.75p 89.75p 0
29/07/2016 89.75p 89.75p 89.00p 89.75p 700
28/07/2016 90.00p 90.00p 89.00p 89.75p 1108
27/07/2016 90.00p 90.00p 90.00p 90.00p 0
26/07/2016 90.00p 90.00p 90.00p 90.00p 0
25/07/2016 90.00p 90.00p 87.00p 90.00p 4159
22/07/2016 90.00p 90.00p 89.00p 90.00p 759
21/07/2016 90.00p 90.00p 89.00p 90.00p 400
20/07/2016 90.00p 90.00p 89.00p 90.00p 1267
19/07/2016 90.00p 90.00p 90.00p 90.00p 0
18/07/2016 90.00p 90.00p 90.00p 90.00p 0
15/07/2016 90.00p 90.00p 89.00p 90.00p 1014
14/07/2016 90.00p 90.00p 88.00p 90.00p 5615
13/07/2016 90.00p 90.00p 90.00p 90.00p 0
12/07/2016 90.00p 90.00p 90.00p 90.00p 0
11/07/2016 90.00p 90.00p 90.00p 90.00p 0
08/07/2016 90.00p 90.00p 90.00p 90.00p 0
07/07/2016 90.00p 90.00p 87.50p 90.00p 46112
06/07/2016 90.00p 90.00p 88.00p 90.00p 1521
05/07/2016 90.00p 90.00p 90.00p 90.00p 0
04/07/2016 90.00p 90.00p 89.00p 90.00p 831
01/07/2016 90.00p 90.00p 90.00p 90.00p 0
30/06/2016 90.00p 90.00p 90.00p 90.00p 0
29/06/2016 90.00p 90.00p 90.00p 90.00p 0
28/06/2016 90.00p 90.00p 87.00p 90.00p 47088
27/06/2016 90.00p 90.00p 88.00p 90.00p 2527
24/06/2016 90.00p 90.00p 90.00p 90.00p 0
23/06/2016 90.00p 90.00p 88.00p 90.00p 7344
22/06/2016 90.00p 90.00p 89.00p 90.00p 4492
21/06/2016 90.00p 90.00p 90.00p 90.00p 0
20/06/2016 90.00p 90.00p 90.00p 90.00p 0
17/06/2016 90.00p 90.00p 90.00p 90.00p 0
16/06/2016 90.00p 90.00p 89.00p 90.00p 1122
15/06/2016 90.00p 90.00p 89.00p 90.00p 4492
14/06/2016 90.00p 90.00p 89.00p 90.00p 753
13/06/2016 90.00p 90.00p 89.00p 90.00p 759
10/06/2016 90.00p 90.00p 90.00p 90.00p 0
09/06/2016 90.00p 90.00p 90.00p 90.00p 0
08/06/2016 90.00p 90.00p 90.00p 90.00p 0
07/06/2016 90.00p 90.00p 89.00p 90.00p 4945
06/06/2016 90.00p 90.00p 89.00p 90.00p 571
03/06/2016 90.00p 90.00p 89.00p 90.00p 3090
02/06/2016 90.00p 90.00p 90.00p 90.00p 0
01/06/2016 90.00p 90.00p 90.00p 90.00p 0
31/05/2016 90.00p 90.00p 89.00p 90.00p 3329
27/05/2016 90.00p 90.00p 90.00p 90.00p 0
26/05/2016 90.00p 90.00p 90.00p 90.00p 0
25/05/2016 90.00p 90.00p 89.00p 90.00p 5371
24/05/2016 90.00p 90.00p 87.50p 90.00p 0
23/05/2016 90.00p 90.00p 89.00p 90.00p 54425
20/05/2016 90.00p 90.00p 89.00p 90.00p 831
19/05/2016 90.00p 90.00p 90.00p 90.00p 0
18/05/2016 90.00p 90.00p 90.00p 90.00p 0
17/05/2016 90.00p 90.00p 90.00p 90.00p 0
16/05/2016 90.00p 90.00p 90.00p 90.00p 0
13/05/2016 90.00p 90.00p 90.00p 90.00p 0
12/05/2016 90.00p 90.50p 90.00p 90.00p 601
11/05/2016 90.00p 90.00p 89.00p 90.00p 929
10/05/2016 90.00p 90.63p 90.00p 90.00p 28
09/05/2016 90.00p 90.63p 90.00p 90.00p 537
06/05/2016 90.00p 90.63p 88.00p 90.00p 4770
05/05/2016 90.25p 90.25p 88.00p 90.00p 12663
04/05/2016 90.25p 90.25p 89.00p 90.25p 4159
03/05/2016 90.25p 90.25p 90.25p 90.25p 0
29/04/2016 90.25p 90.25p 89.00p 90.25p 831
28/04/2016 90.25p 90.25p 90.25p 90.25p 0
27/04/2016 90.25p 90.25p 89.00p 90.25p 8905
26/04/2016 90.25p 90.25p 89.00p 90.25p 1259
25/04/2016 90.25p 90.25p 90.25p 90.25p 0
22/04/2016 90.25p 90.25p 88.00p 90.25p 15000
21/04/2016 90.25p 90.25p 89.00p 90.25p 831
20/04/2016 90.25p 90.25p 89.00p 90.25p 1014
19/04/2016 90.25p 90.25p 90.25p 90.25p 0
18/04/2016 90.25p 90.25p 89.00p 90.25p 1664
15/04/2016 90.25p 90.25p 89.00p 90.25p 1940
14/04/2016 90.25p 90.25p 90.25p 90.25p 0
13/04/2016 90.25p 90.25p 89.00p 90.25p 5125
12/04/2016 90.25p 90.25p 89.00p 90.25p 6089
11/04/2016 90.25p 91.00p 90.25p 90.25p 8000
08/04/2016 90.25p 90.25p 89.01p 90.25p 1385
07/04/2016 90.00p 90.25p 89.00p 90.25p 2434

*Close Price adjusted for both dividends and splits