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
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
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

*Close Price adjusted for both dividends and splits