Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Add The Renewables Infrastructure Group Limited (TRIG) by Roland Head in The Motley Fool
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
Maven Income & Growth 4 VCT (MAV4) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/06/2015 | 83.13p | 84.00p | 81.00p | 84.00p | 17712 |
| 22/06/2015 | 83.13p | 83.13p | 82.00p | 83.13p | 5891 |
| 19/06/2015 | 83.50p | 83.50p | 81.00p | 83.13p | 30296 |
| 18/06/2015 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 17/06/2015 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 16/06/2015 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 15/06/2015 | 83.50p | 83.50p | 80.00p | 83.50p | 7964 |
| 12/06/2015 | 83.50p | 83.50p | 83.00p | 83.50p | 831 |
| 11/06/2015 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 10/06/2015 | 83.50p | 83.50p | 83.00p | 83.50p | 2494 |
| 09/06/2015 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 08/06/2015 | 83.50p | 83.89p | 81.00p | 83.50p | 20027 |
| 05/06/2015 | 84.00p | 84.00p | 83.00p | 83.50p | 1547 |
| 04/06/2015 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 03/06/2015 | 84.00p | 84.00p | 83.00p | 84.00p | 1521 |
| 02/06/2015 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 01/06/2015 | 84.00p | 84.00p | 83.00p | 84.00p | 2431 |
| 29/05/2015 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 28/05/2015 | 84.00p | 84.00p | 83.00p | 84.00p | 831 |
| 27/05/2015 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 26/05/2015 | 83.88p | 84.00p | 83.88p | 84.00p | 17000 |
| 22/05/2015 | 83.88p | 83.88p | 82.75p | 83.88p | 2218 |
| 21/05/2015 | 83.88p | 83.88p | 83.88p | 83.88p | 0 |
| 20/05/2015 | 83.88p | 83.88p | 82.75p | 83.88p | 1385 |
| 19/05/2015 | 83.88p | 83.88p | 83.88p | 83.88p | 0 |
| 18/05/2015 | 83.88p | 83.88p | 82.75p | 83.88p | 3075 |
| 15/05/2015 | 82.75p | 84.00p | 82.75p | 83.88p | 77945 |
| 14/05/2015 | 82.75p | 83.00p | 82.50p | 82.75p | 60299 |
| 13/05/2015 | 82.75p | 83.00p | 82.00p | 82.75p | 70831 |
| 12/05/2015 | 82.75p | 82.75p | 82.75p | 82.75p | 0 |
| 11/05/2015 | 82.75p | 82.75p | 82.50p | 82.75p | 3075 |
| 08/05/2015 | 82.63p | 82.75p | 82.63p | 82.75p | 0 |
| 07/05/2015 | 82.50p | 85.50p | 82.50p | 82.63p | 0 |
| 06/05/2015 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 05/05/2015 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 01/05/2015 | 85.50p | 85.50p | 85.00p | 85.50p | 16390 |
| 30/04/2015 | 85.50p | 85.75p | 85.00p | 85.50p | 6387 |
| 29/04/2015 | 85.50p | 85.50p | 85.00p | 85.50p | 831 |
| 28/04/2015 | 85.50p | 85.50p | 85.00p | 85.50p | 5764 |
| 27/04/2015 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 24/04/2015 | 85.50p | 85.50p | 85.01p | 85.50p | 1385 |
| 23/04/2015 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 22/04/2015 | 85.50p | 85.50p | 84.00p | 85.50p | 10687 |
| 21/04/2015 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 20/04/2015 | 85.50p | 86.00p | 85.50p | 85.50p | 8600 |
| 17/04/2015 | 85.50p | 86.00p | 85.01p | 85.50p | 20759 |
| 16/04/2015 | 85.50p | 85.50p | 85.00p | 85.50p | 3572 |
| 15/04/2015 | 85.50p | 85.50p | 84.00p | 85.50p | 11386 |
| 14/04/2015 | 85.50p | 86.00p | 85.01p | 85.50p | 31108 |
| 13/04/2015 | 85.50p | 85.50p | 85.00p | 85.50p | 7321 |
| 10/04/2015 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 09/04/2015 | 85.50p | 85.50p | 85.00p | 85.50p | 1014 |
| 08/04/2015 | 85.50p | 85.50p | 85.25p | 85.50p | 10000 |
| 07/04/2015 | 85.50p | 86.00p | 83.50p | 85.50p | 27021 |
| 02/04/2015 | 85.50p | 85.50p | 84.00p | 85.50p | 10561 |
| 01/04/2015 | 85.50p | 85.50p | 84.00p | 85.50p | 5408 |
| 31/03/2015 | 85.50p | 85.74p | 83.00p | 85.50p | 9812 |
| 30/03/2015 | 85.50p | 85.50p | 85.00p | 85.50p | 167246 |
| 27/03/2015 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 26/03/2015 | 85.50p | 85.50p | 85.00p | 85.50p | 48990 |
| 25/03/2015 | 85.50p | 85.50p | 84.00p | 85.50p | 36232 |
| 24/03/2015 | 85.50p | 85.50p | 85.00p | 85.50p | 3183 |
| 23/03/2015 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 20/03/2015 | 85.50p | 85.50p | 85.00p | 85.50p | 831 |
| 19/03/2015 | 85.50p | 85.50p | 85.00p | 85.50p | 2423 |
| 18/03/2015 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 17/03/2015 | 85.50p | 85.75p | 85.00p | 85.50p | 4098 |
| 16/03/2015 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 13/03/2015 | 85.50p | 85.50p | 85.00p | 85.50p | 500 |
| 12/03/2015 | 85.50p | 85.50p | 85.00p | 85.50p | 500 |
| 11/03/2015 | 85.50p | 85.50p | 85.00p | 85.50p | 500 |
| 10/03/2015 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 09/03/2015 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 06/03/2015 | 85.50p | 85.50p | 85.00p | 85.50p | 4197 |
| 05/03/2015 | 85.75p | 85.75p | 82.50p | 85.50p | 10250 |
| 04/03/2015 | 85.75p | 85.75p | 85.75p | 85.75p | 0 |
| 03/03/2015 | 85.75p | 85.75p | 85.75p | 85.75p | 0 |
| 02/03/2015 | 85.75p | 85.75p | 83.00p | 85.75p | 3705 |
| 27/02/2015 | 85.75p | 85.75p | 85.50p | 85.75p | 831 |
| 26/02/2015 | 85.75p | 85.75p | 85.50p | 85.75p | 831 |
| 25/02/2015 | 85.75p | 85.75p | 85.75p | 85.75p | 0 |
| 24/02/2015 | 85.75p | 85.75p | 85.75p | 85.75p | 0 |
| 23/02/2015 | 85.75p | 85.75p | 85.75p | 85.75p | 0 |
| 20/02/2015 | 85.75p | 85.75p | 85.50p | 85.75p | 2772 |
| 19/02/2015 | 85.75p | 85.75p | 85.75p | 85.75p | 0 |
| 18/02/2015 | 85.75p | 85.75p | 85.75p | 85.75p | 0 |
| 17/02/2015 | 85.75p | 85.75p | 85.75p | 85.75p | 0 |
| 16/02/2015 | 85.75p | 85.75p | 85.75p | 85.75p | 0 |
| 13/02/2015 | 85.75p | 85.75p | 85.75p | 85.75p | 0 |
| 12/02/2015 | 85.75p | 85.75p | 85.75p | 85.75p | 0 |
| 11/02/2015 | 85.75p | 85.75p | 85.00p | 85.75p | 3090 |
| 10/02/2015 | 85.75p | 85.75p | 83.50p | 85.75p | 24840 |
| 09/02/2015 | 85.75p | 85.75p | 85.75p | 85.75p | 0 |
| 06/02/2015 | 85.75p | 85.75p | 85.75p | 85.75p | 0 |
| 05/02/2015 | 85.75p | 85.75p | 85.75p | 85.75p | 0 |
| 04/02/2015 | 85.75p | 85.75p | 85.75p | 85.75p | 0 |
| 03/02/2015 | 85.75p | 85.75p | 85.75p | 85.75p | 0 |
| 02/02/2015 | 85.75p | 85.75p | 85.50p | 85.75p | 569 |
| 30/01/2015 | 85.75p | 85.75p | 85.50p | 85.75p | 3294 |
| 29/01/2015 | 85.75p | 85.75p | 85.75p | 85.75p | 0 |
| 28/01/2015 | 85.75p | 86.00p | 85.75p | 85.75p | 8680 |
| 27/01/2015 | 85.75p | 85.75p | 85.75p | 85.75p | 0 |
| 26/01/2015 | 85.75p | 85.75p | 85.75p | 85.75p | 0 |
| 23/01/2015 | 85.75p | 85.75p | 85.75p | 85.75p | 0 |
| 22/01/2015 | 86.25p | 86.25p | 84.50p | 85.75p | 12515 |
| 21/01/2015 | 86.25p | 86.25p | 86.25p | 86.25p | 0 |
| 20/01/2015 | 86.25p | 86.25p | 85.50p | 86.25p | 4492 |
| 19/01/2015 | 86.25p | 86.25p | 85.00p | 86.25p | 5125 |
| 16/01/2015 | 86.25p | 86.25p | 85.50p | 86.25p | 831 |
| 15/01/2015 | 86.25p | 86.25p | 86.25p | 86.25p | 0 |
| 14/01/2015 | 87.00p | 87.00p | 84.50p | 86.25p | 12777 |
| 13/01/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 12/01/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 09/01/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 08/01/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 07/01/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 06/01/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 05/01/2015 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 02/01/2015 | 87.00p | 88.39p | 87.00p | 87.00p | 1267 |
| 31/12/2014 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 30/12/2014 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 29/12/2014 | 87.00p | 87.00p | 86.75p | 87.00p | 17950 |
| 24/12/2014 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 23/12/2014 | 87.00p | 87.00p | 85.50p | 87.00p | 1662 |
| 22/12/2014 | 87.00p | 87.00p | 85.50p | 87.00p | 3631 |
| 19/12/2014 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 18/12/2014 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 17/12/2014 | 87.00p | 87.00p | 87.00p | 87.00p | 100000 |
| 16/12/2014 | 87.00p | 87.00p | 85.50p | 87.00p | 54492 |
| 15/12/2014 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 12/12/2014 | 87.00p | 88.39p | 87.00p | 87.00p | 7871 |
| 11/12/2014 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 10/12/2014 | 87.00p | 87.00p | 86.75p | 87.00p | 0 |
| 09/12/2014 | 86.75p | 86.75p | 85.50p | 86.75p | 507 |
| 08/12/2014 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 05/12/2014 | 86.75p | 86.75p | 85.50p | 86.75p | 13321 |
| 04/12/2014 | 86.25p | 86.75p | 85.50p | 86.75p | 140262 |
| 03/12/2014 | 86.25p | 86.25p | 84.50p | 86.25p | 10250 |
| 02/12/2014 | 86.25p | 86.25p | 86.25p | 86.25p | 0 |
| 01/12/2014 | 86.25p | 86.25p | 86.25p | 86.25p | 0 |
| 28/11/2014 | 86.25p | 86.25p | 86.25p | 86.25p | 0 |
| 27/11/2014 | 86.25p | 86.25p | 86.25p | 86.25p | 0 |
| 26/11/2014 | 86.75p | 86.75p | 86.25p | 86.25p | 0 |
| 25/11/2014 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 24/11/2014 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 21/11/2014 | 86.75p | 86.75p | 83.00p | 86.75p | 5615 |
| 20/11/2014 | 86.75p | 86.75p | 86.50p | 86.75p | 875 |
| 19/11/2014 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 18/11/2014 | 86.75p | 86.75p | 85.50p | 86.75p | 507 |
| 17/11/2014 | 86.75p | 86.75p | 85.50p | 86.75p | 5877 |
| 14/11/2014 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 13/11/2014 | 86.75p | 86.75p | 85.50p | 86.75p | 771 |
| 12/11/2014 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 11/11/2014 | 86.75p | 86.75p | 85.50p | 86.75p | 8 |
| 10/11/2014 | 86.75p | 86.75p | 85.50p | 86.75p | 2333 |
| 07/11/2014 | 86.75p | 86.75p | 83.00p | 86.75p | 13478 |
| 06/11/2014 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 05/11/2014 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 04/11/2014 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 03/11/2014 | 86.75p | 86.75p | 83.50p | 86.75p | 5150 |
| 31/10/2014 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 30/10/2014 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 29/10/2014 | 86.75p | 86.75p | 83.25p | 86.75p | 3075 |
| 28/10/2014 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 27/10/2014 | 86.75p | 86.75p | 85.50p | 86.75p | 1014 |
| 24/10/2014 | 86.75p | 86.75p | 85.50p | 86.75p | 9 |
| 23/10/2014 | 86.75p | 86.75p | 85.50p | 86.75p | 832 |
| 22/10/2014 | 86.75p | 86.75p | 82.00p | 86.75p | 11072 |
| 21/10/2014 | 86.75p | 86.75p | 84.00p | 86.75p | 6380 |
| 20/10/2014 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 17/10/2014 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 16/10/2014 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 15/10/2014 | 86.75p | 86.75p | 84.50p | 86.75p | 4378 |
| 14/10/2014 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 13/10/2014 | 86.75p | 86.75p | 84.50p | 86.75p | 4375 |
| 10/10/2014 | 86.75p | 86.75p | 85.50p | 86.75p | 1521 |
| 09/10/2014 | 86.75p | 86.75p | 85.50p | 86.75p | 2445 |
| 08/10/2014 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 07/10/2014 | 86.75p | 86.75p | 85.50p | 86.75p | 12 |
| 06/10/2014 | 86.75p | 86.75p | 85.50p | 86.75p | 8 |
| 03/10/2014 | 86.75p | 86.75p | 84.50p | 86.75p | 5937 |
| 02/10/2014 | 86.75p | 86.75p | 85.50p | 86.75p | 1445 |
| 01/10/2014 | 86.75p | 88.00p | 85.50p | 86.75p | 3542 |
| 30/09/2014 | 85.75p | 85.75p | 85.75p | 85.75p | 0 |
| 29/09/2014 | 85.75p | 86.00p | 85.75p | 85.75p | 84 |
| 26/09/2014 | 85.75p | 85.75p | 85.75p | 85.75p | 0 |
| 25/09/2014 | 85.75p | 85.75p | 85.50p | 85.75p | 598 |
| 24/09/2014 | 87.00p | 87.00p | 85.50p | 85.75p | 1040 |
| 23/09/2014 | 87.00p | 88.25p | 87.00p | 87.00p | 1099 |
| 22/09/2014 | 87.00p | 87.00p | 85.50p | 87.00p | 3878 |
| 19/09/2014 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 18/09/2014 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 17/09/2014 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 16/09/2014 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 15/09/2014 | 87.00p | 87.00p | 85.50p | 87.00p | 5100 |
| 12/09/2014 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 11/09/2014 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 10/09/2014 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 09/09/2014 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 08/09/2014 | 87.00p | 87.00p | 85.50p | 87.00p | 2996 |
*Close Price adjusted for both dividends and splits