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
05/09/2014 87.00p 87.00p 85.00p 87.00p 7650
04/09/2014 87.00p 87.00p 85.50p 87.00p 4193
03/09/2014 87.00p 89.00p 87.00p 87.00p 0
02/09/2014 89.00p 89.00p 89.00p 89.00p 0
01/09/2014 89.00p 89.00p 89.00p 89.00p 0
29/08/2014 89.00p 89.00p 89.00p 89.00p 0
28/08/2014 89.00p 89.00p 89.00p 89.00p 0
27/08/2014 89.00p 89.00p 89.00p 89.00p 0
26/08/2014 89.00p 89.00p 87.50p 89.00p 5125
22/08/2014 89.00p 89.00p 89.00p 89.00p 0
21/08/2014 89.00p 89.00p 87.50p 89.00p 1138
20/08/2014 89.00p 89.00p 89.00p 89.00p 0
19/08/2014 89.00p 89.00p 89.00p 89.00p 0
18/08/2014 89.00p 89.00p 87.50p 89.00p 5764
15/08/2014 89.00p 89.00p 87.50p 89.00p 759
14/08/2014 89.00p 89.00p 89.00p 89.00p 0
13/08/2014 89.00p 89.00p 89.00p 89.00p 0
12/08/2014 89.00p 89.00p 89.00p 89.00p 0
11/08/2014 89.00p 89.00p 89.00p 89.00p 0
08/08/2014 89.00p 89.00p 89.00p 89.00p 0
07/08/2014 89.00p 89.00p 89.00p 89.00p 0
06/08/2014 89.00p 89.00p 87.50p 89.00p 5977
05/08/2014 89.00p 89.00p 87.50p 89.00p 0
04/08/2014 89.00p 89.00p 87.50p 89.00p 0
01/08/2014 89.00p 89.00p 87.50p 89.00p 1716
31/07/2014 89.00p 89.00p 87.50p 89.00p 948
30/07/2014 89.00p 89.00p 87.50p 89.00p 0
29/07/2014 89.00p 89.00p 87.50p 89.00p 0
28/07/2014 89.00p 89.00p 87.50p 89.00p 0
25/07/2014 89.00p 89.00p 87.50p 89.00p 347
24/07/2014 89.00p 89.00p 87.50p 89.00p 0
23/07/2014 89.00p 89.00p 87.50p 89.00p 0
22/07/2014 89.00p 89.00p 87.50p 89.00p 0
21/07/2014 89.00p 89.00p 87.50p 89.00p 0
18/07/2014 89.00p 89.00p 87.50p 89.00p 0
17/07/2014 89.00p 89.00p 87.50p 89.00p 0
16/07/2014 89.00p 89.00p 87.50p 89.00p 1143
15/07/2014 89.00p 89.00p 87.50p 89.00p 1626
14/07/2014 89.00p 89.00p 87.50p 89.00p 0
11/07/2014 89.00p 89.00p 87.50p 89.00p 0
10/07/2014 89.00p 89.00p 87.50p 89.00p 0
09/07/2014 89.00p 89.00p 87.50p 89.00p 0
08/07/2014 89.00p 89.00p 87.50p 89.00p 0
07/07/2014 89.00p 89.00p 87.50p 89.00p 0
04/07/2014 89.00p 89.00p 87.50p 89.00p 569
03/07/2014 89.00p 89.00p 87.50p 89.00p 2750
02/07/2014 88.25p 89.00p 87.50p 89.00p 10000
01/07/2014 88.25p 88.25p 86.50p 88.25p 0
30/06/2014 88.25p 88.25p 86.50p 88.25p 0
27/06/2014 88.25p 88.25p 86.50p 88.25p 0
26/06/2014 88.25p 88.25p 86.50p 88.25p 10764
25/06/2014 88.25p 88.50p 87.50p 88.25p 0
24/06/2014 88.25p 88.50p 87.50p 88.25p 11613
23/06/2014 88.25p 88.25p 86.00p 88.25p 0
20/06/2014 87.50p 88.25p 86.00p 88.25p 0
19/06/2014 87.50p 87.50p 86.00p 87.50p 0
18/06/2014 87.50p 87.50p 86.00p 87.50p 759
17/06/2014 87.50p 87.50p 86.00p 87.50p 5000
16/06/2014 87.50p 87.50p 86.75p 87.50p 0
13/06/2014 86.75p 87.50p 86.75p 87.50p 84900
12/06/2014 86.50p 86.75p 85.00p 86.75p 2382
11/06/2014 85.50p 86.50p 85.00p 86.50p 17557
10/06/2014 85.50p 85.50p 84.00p 85.50p 0
09/06/2014 85.50p 85.50p 84.00p 85.50p 0
06/06/2014 85.00p 85.50p 84.00p 85.50p 189452
05/06/2014 85.00p 85.00p 84.50p 85.00p 6148
04/06/2014 85.00p 85.50p 84.00p 85.00p 125535
03/06/2014 85.00p 85.00p 83.50p 85.00p 0
02/06/2014 85.00p 86.00p 83.50p 85.00p 9095
30/05/2014 84.75p 85.00p 84.00p 85.00p 69713
29/05/2014 84.75p 84.75p 84.75p 84.75p 17900
28/05/2014 84.75p 84.75p 84.75p 84.75p 40000
27/05/2014 84.50p 84.75p 83.00p 84.75p 0
23/05/2014 84.50p 84.50p 83.00p 84.50p 948
22/05/2014 84.50p 84.50p 83.00p 84.50p 0
21/05/2014 84.50p 84.50p 83.00p 84.50p 0
20/05/2014 84.50p 84.50p 83.00p 84.50p 1328
19/05/2014 84.50p 84.50p 83.00p 84.50p 1138
16/05/2014 84.50p 84.50p 83.00p 84.50p 3018
15/05/2014 84.50p 84.50p 83.00p 84.50p 0
14/05/2014 84.50p 84.50p 83.00p 84.50p 0
13/05/2014 84.50p 84.50p 83.00p 84.50p 0
12/05/2014 84.50p 84.50p 83.00p 84.50p 0
09/05/2014 84.50p 84.50p 83.00p 84.50p 948
08/05/2014 84.50p 85.90p 81.00p 84.50p 0
07/05/2014 84.50p 85.90p 81.00p 84.50p 8193
06/05/2014 85.75p 85.75p 85.00p 85.75p 3768
02/05/2014 85.75p 85.75p 83.00p 85.75p 0
01/05/2014 85.75p 85.75p 83.00p 85.75p 0
30/04/2014 85.75p 85.75p 83.00p 85.75p 11138
29/04/2014 85.75p 85.75p 84.00p 85.75p 0
28/04/2014 85.75p 85.75p 84.00p 85.75p 6921
25/04/2014 85.75p 85.75p 85.50p 85.75p 0
24/04/2014 85.75p 85.75p 85.50p 85.75p 3090
23/04/2014 86.50p 86.50p 85.50p 85.75p 1658
22/04/2014 87.00p 87.00p 83.50p 86.50p 21857
17/04/2014 87.00p 87.25p 87.00p 87.00p 10000
16/04/2014 87.00p 87.00p 84.50p 87.00p 0
15/04/2014 87.00p 87.00p 84.50p 87.00p 15104
14/04/2014 87.00p 87.00p 85.50p 87.00p 1138
11/04/2014 87.00p 87.00p 85.50p 87.00p 0
10/04/2014 87.00p 87.00p 85.50p 87.00p 3013
09/04/2014 87.00p 87.00p 85.00p 87.00p 6662
08/04/2014 87.00p 87.00p 85.50p 87.00p 0
07/04/2014 87.00p 87.00p 85.50p 87.00p 0
04/04/2014 87.00p 87.00p 85.50p 87.00p 0
03/04/2014 87.00p 87.00p 85.50p 87.00p 12921
02/04/2014 87.00p 87.00p 85.50p 87.00p 0
01/04/2014 87.00p 87.00p 85.50p 87.00p 0
31/03/2014 87.00p 87.00p 85.50p 87.00p 520
28/03/2014 86.25p 87.50p 86.25p 87.00p 30125
27/03/2014 86.00p 87.00p 84.50p 86.25p 0
26/03/2014 86.00p 87.00p 84.50p 86.00p 46073
25/03/2014 86.00p 86.25p 84.50p 86.00p 0
24/03/2014 86.00p 86.25p 84.50p 86.00p 0
21/03/2014 86.25p 86.25p 84.50p 86.25p 2400
20/03/2014 86.25p 86.25p 82.50p 86.25p 15460
19/03/2014 86.25p 87.00p 84.50p 86.25p 52099
18/03/2014 86.25p 86.25p 84.50p 86.25p 3688
17/03/2014 86.25p 86.50p 85.50p 86.25p 47729
14/03/2014 85.50p 86.00p 84.00p 85.50p 46150
13/03/2014 84.00p 85.50p 84.00p 85.50p 45397
12/03/2014 84.00p 84.00p 81.00p 84.00p 0
11/03/2014 84.00p 84.00p 81.00p 84.00p 4100
10/03/2014 84.00p 84.00p 82.00p 84.00p 5125
07/03/2014 83.50p 84.00p 82.00p 84.00p 6059
06/03/2014 83.50p 83.50p 82.00p 83.50p 1227
05/03/2014 83.50p 83.50p 81.00p 83.50p 7511
04/03/2014 83.50p 83.50p 82.00p 83.50p 1241
03/03/2014 83.50p 83.50p 82.00p 83.50p 1233
28/02/2014 83.50p 83.50p 82.00p 83.50p 1211
27/02/2014 83.50p 83.50p 82.00p 83.50p 1198
26/02/2014 83.50p 83.50p 82.00p 83.50p 1853
25/02/2014 83.50p 83.50p 82.00p 83.50p 0
24/02/2014 83.50p 83.50p 82.00p 83.50p 2959
21/02/2014 83.50p 83.50p 82.00p 83.50p 2710
20/02/2014 83.50p 83.50p 81.00p 83.50p 10000
19/02/2014 83.50p 83.50p 81.00p 83.50p 10677
18/02/2014 81.88p 83.50p 81.88p 83.50p 30831
17/02/2014 81.88p 81.88p 80.75p 81.88p 0
14/02/2014 81.88p 81.88p 80.75p 81.88p 0
13/02/2014 81.88p 81.88p 80.75p 81.88p 0
12/02/2014 81.88p 81.88p 80.75p 81.88p 0
11/02/2014 81.88p 81.88p 80.75p 81.88p 4611
10/02/2014 81.88p 81.88p 80.00p 81.88p 0
07/02/2014 81.88p 81.88p 80.00p 81.88p 4745
06/02/2014 81.88p 81.88p 80.75p 81.88p 520
05/02/2014 80.87p 81.88p 80.75p 81.88p 4759
04/02/2014 80.87p 80.90p 80.75p 80.87p 0
03/02/2014 80.87p 80.90p 80.75p 80.87p 4569
31/01/2014 80.87p 80.87p 80.75p 80.87p 0
30/01/2014 80.87p 80.87p 80.75p 80.87p 0
29/01/2014 80.87p 80.87p 80.75p 80.87p 0
28/01/2014 80.87p 80.87p 80.75p 80.87p 3090
27/01/2014 80.87p 80.87p 79.75p 80.87p 0
24/01/2014 80.87p 80.87p 79.75p 80.87p 5936
23/01/2014 80.87p 80.87p 80.75p 80.87p 5000
22/01/2014 80.87p 80.87p 78.00p 80.87p 10300
21/01/2014 80.87p 80.87p 78.00p 80.87p 8200
20/01/2014 80.87p 80.87p 79.00p 80.87p 14136
17/01/2014 80.87p 82.50p 78.50p 80.87p 0
16/01/2014 81.63p 82.50p 80.00p 80.87p 0
15/01/2014 82.50p 82.50p 80.00p 82.38p 5125
14/01/2014 83.13p 83.13p 82.50p 82.50p 3075
13/01/2014 83.13p 83.13p 83.00p 83.13p 0
10/01/2014 83.13p 83.13p 83.00p 83.13p 1318
09/01/2014 83.13p 83.13p 83.00p 83.13p 0
08/01/2014 83.13p 83.13p 83.00p 83.13p 5072
07/01/2014 83.13p 83.13p 83.00p 83.13p 1328
06/01/2014 83.13p 83.13p 83.00p 83.13p 1897
03/01/2014 83.13p 83.13p 83.00p 83.13p 569
02/01/2014 83.13p 83.13p 83.00p 83.13p 0
31/12/2013 83.13p 83.13p 83.00p 83.13p 1897
30/12/2013 83.13p 83.13p 83.00p 83.13p 0
27/12/2013 83.13p 83.13p 83.00p 83.13p 0
24/12/2013 83.13p 83.13p 83.00p 83.13p 0
23/12/2013 83.13p 83.13p 83.00p 83.13p 1897
20/12/2013 83.13p 83.50p 80.00p 83.13p 0
19/12/2013 83.13p 83.50p 80.00p 83.13p 0
18/12/2013 83.13p 83.50p 80.00p 83.13p 0
17/12/2013 83.13p 83.50p 80.00p 83.13p 0
16/12/2013 83.50p 83.50p 80.00p 83.13p 15540
13/12/2013 84.00p 84.00p 80.00p 83.50p 6150
12/12/2013 84.00p 84.00p 83.00p 84.00p 0
11/12/2013 84.00p 84.00p 83.00p 84.00p 0
10/12/2013 84.00p 84.00p 83.00p 84.00p 569
09/12/2013 84.25p 84.25p 80.00p 84.00p 7660
06/12/2013 84.25p 84.75p 83.50p 84.25p 0
05/12/2013 84.25p 84.75p 83.50p 84.25p 0
04/12/2013 84.25p 84.75p 83.50p 84.25p 0
03/12/2013 84.25p 84.75p 83.50p 84.25p 0
02/12/2013 84.25p 84.75p 83.50p 84.25p 0
29/11/2013 84.25p 84.75p 83.50p 84.25p 0
28/11/2013 84.75p 84.75p 83.50p 84.25p 948
27/11/2013 85.75p 85.75p 82.00p 84.75p 3075
26/11/2013 85.75p 85.75p 83.50p 85.75p 0
25/11/2013 85.75p 85.75p 83.50p 85.75p 2467
22/11/2013 84.25p 85.75p 83.50p 85.75p 867
21/11/2013 84.25p 84.25p 83.50p 84.25p 0
20/11/2013 84.25p 84.25p 83.50p 84.25p 0

*Close Price adjusted for both dividends and splits