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
19/11/2013 84.25p 84.25p 83.50p 84.25p 0
18/11/2013 84.25p 84.25p 83.50p 84.25p 0
15/11/2013 84.25p 84.25p 83.50p 84.25p 1537
14/11/2013 84.50p 84.50p 80.00p 84.25p 12296
13/11/2013 84.50p 84.50p 83.00p 84.50p 3090
12/11/2013 84.50p 84.50p 83.00p 84.50p 4933
11/11/2013 84.50p 84.50p 84.00p 84.50p 0
08/11/2013 84.50p 84.50p 84.00p 84.50p 0
07/11/2013 84.50p 84.50p 84.00p 84.50p 1897
06/11/2013 84.50p 84.50p 84.00p 84.50p 1908
05/11/2013 84.75p 84.75p 84.00p 84.50p 0
04/11/2013 84.75p 84.75p 84.00p 84.75p 569
01/11/2013 84.75p 84.75p 84.00p 84.75p 3434
31/10/2013 84.75p 84.75p 82.00p 84.75p 0
30/10/2013 84.75p 84.75p 82.00p 84.75p 0
29/10/2013 84.75p 84.75p 82.00p 84.75p 0
28/10/2013 84.75p 84.75p 82.00p 84.75p 0
25/10/2013 84.75p 84.75p 82.00p 84.75p 0
24/10/2013 84.75p 84.75p 82.00p 84.75p 11295
23/10/2013 85.00p 85.00p 83.50p 84.75p 3795
22/10/2013 85.00p 85.00p 82.00p 85.00p 13578
21/10/2013 85.00p 85.25p 84.00p 85.00p 0
18/10/2013 85.25p 85.25p 84.00p 85.00p 0
17/10/2013 85.25p 85.25p 84.00p 85.25p 40000
16/10/2013 85.25p 85.25p 84.00p 85.25p 0
15/10/2013 85.25p 85.25p 84.00p 85.25p 6350
14/10/2013 85.25p 85.25p 84.00p 85.25p 0
11/10/2013 85.25p 85.25p 84.00p 85.25p 0
10/10/2013 85.25p 85.25p 84.00p 85.25p 3075
09/10/2013 85.25p 85.25p 84.00p 85.25p 0
08/10/2013 85.25p 85.25p 84.00p 85.25p 2532
07/10/2013 85.25p 85.25p 84.00p 85.25p 0
04/10/2013 85.25p 85.25p 84.00p 85.25p 1897
03/10/2013 85.25p 86.00p 84.00p 85.25p 0
02/10/2013 86.00p 86.00p 84.00p 85.25p 7934
01/10/2013 86.00p 86.75p 86.00p 86.00p 0
30/09/2013 86.00p 86.75p 86.00p 86.00p 17
27/09/2013 86.00p 86.00p 84.00p 86.00p 2613
26/09/2013 86.00p 86.00p 84.00p 86.00p 0
25/09/2013 86.00p 86.00p 84.00p 86.00p 0
24/09/2013 86.00p 86.00p 84.00p 86.00p 1
23/09/2013 86.00p 86.00p 84.00p 86.00p 768
20/09/2013 86.00p 86.00p 84.00p 86.00p 0
19/09/2013 86.00p 86.00p 84.00p 86.00p 631
18/09/2013 86.00p 86.50p 84.00p 86.00p 20470
17/09/2013 86.50p 86.50p 84.00p 86.00p 4212
16/09/2013 86.50p 87.00p 84.00p 86.50p 61138
13/09/2013 86.50p 87.00p 86.00p 86.50p 78810
12/09/2013 86.50p 86.50p 84.00p 86.50p 48861
11/09/2013 86.25p 86.50p 83.50p 86.50p 81846
10/09/2013 85.00p 86.25p 85.00p 86.25p 140924
09/09/2013 85.00p 86.00p 85.00p 85.00p 76000
06/09/2013 85.00p 86.00p 82.00p 85.00p 88130
05/09/2013 84.50p 86.50p 84.00p 85.00p 0
04/09/2013 84.50p 86.50p 84.00p 84.50p 0
03/09/2013 86.50p 86.50p 84.00p 86.50p 520
02/09/2013 86.50p 86.50p 84.00p 86.50p 0
30/08/2013 86.50p 86.50p 84.00p 86.50p 1708
29/08/2013 86.50p 86.50p 85.75p 86.50p 0
28/08/2013 86.50p 86.50p 85.75p 86.50p 3000
27/08/2013 86.50p 86.50p 85.75p 86.50p 0
23/08/2013 86.50p 86.50p 85.75p 86.50p 3145
22/08/2013 84.13p 87.00p 82.00p 84.13p 0
21/08/2013 84.13p 84.13p 82.00p 84.13p 4611
20/08/2013 84.13p 84.13p 84.00p 84.13p 0
19/08/2013 84.13p 84.13p 84.00p 84.13p 0
16/08/2013 84.13p 84.13p 84.00p 84.13p 2766
15/08/2013 84.13p 84.13p 82.00p 84.13p 0
14/08/2013 84.13p 84.13p 82.00p 84.13p 0
13/08/2013 84.13p 84.13p 82.00p 84.13p 0
12/08/2013 84.13p 84.13p 82.00p 84.13p 0
09/08/2013 84.13p 84.13p 82.00p 84.13p 0
08/08/2013 84.13p 84.13p 82.00p 84.13p 0
07/08/2013 84.13p 84.13p 82.00p 84.13p 0
06/08/2013 84.13p 84.13p 82.00p 84.13p 2487
05/08/2013 84.13p 84.13p 82.00p 84.13p 0
02/08/2013 84.13p 84.13p 82.00p 84.13p 5936
01/08/2013 84.13p 84.13p 84.00p 84.13p 0
31/07/2013 84.13p 84.13p 84.00p 84.13p 500
30/07/2013 84.13p 84.13p 82.00p 84.13p 1537
29/07/2013 84.13p 84.13p 84.00p 84.13p 1691
26/07/2013 84.13p 84.13p 84.00p 84.13p 867
25/07/2013 84.13p 84.13p 80.75p 84.13p 0
24/07/2013 84.13p 84.13p 80.75p 84.13p 1537
23/07/2013 84.13p 84.13p 82.00p 84.13p 3090
22/07/2013 84.13p 87.50p 84.13p 84.13p 0
19/07/2013 87.50p 87.50p 84.13p 84.13p 0
18/07/2013 87.50p 87.50p 86.00p 87.50p 569
17/07/2013 87.50p 87.50p 86.00p 87.50p 2656
16/07/2013 87.50p 88.50p 83.00p 87.50p 0
15/07/2013 87.50p 88.50p 83.00p 87.50p 0
12/07/2013 87.50p 88.50p 83.00p 87.50p 0
11/07/2013 87.50p 88.50p 83.00p 87.50p 0
10/07/2013 87.50p 88.50p 83.00p 87.50p 0
09/07/2013 87.50p 88.50p 83.00p 87.50p 0
08/07/2013 87.50p 88.50p 83.00p 87.50p 0
05/07/2013 88.50p 88.50p 83.00p 87.50p 13224
04/07/2013 88.50p 88.50p 84.00p 88.50p 4540
03/07/2013 88.50p 88.50p 84.00p 88.50p 0
02/07/2013 88.50p 88.50p 84.00p 88.50p 3075
01/07/2013 88.50p 88.50p 86.00p 88.50p 2082
28/06/2013 88.00p 89.50p 85.00p 88.50p 0
27/06/2013 87.50p 89.50p 85.00p 88.00p 41638
26/06/2013 87.50p 87.50p 84.00p 87.50p 0
25/06/2013 87.50p 87.50p 84.00p 87.50p 5068
24/06/2013 87.50p 88.00p 85.00p 87.50p 0
21/06/2013 87.50p 88.00p 85.00p 87.50p 0
20/06/2013 86.00p 88.00p 85.00p 87.50p 15987
19/06/2013 85.87p 86.00p 85.87p 86.00p 50000
18/06/2013 85.87p 85.87p 84.00p 85.87p 0
17/06/2013 85.87p 85.87p 84.00p 85.87p 0
14/06/2013 85.87p 85.87p 84.00p 85.87p 0
13/06/2013 85.87p 85.87p 84.00p 85.87p 0
12/06/2013 85.87p 85.87p 84.00p 85.87p 0
11/06/2013 85.87p 85.87p 84.00p 85.87p 3075
10/06/2013 85.87p 86.87p 83.00p 85.87p 0
07/06/2013 86.87p 86.87p 83.00p 85.87p 1501
06/06/2013 87.12p 87.37p 82.00p 86.87p 0
05/06/2013 87.25p 87.25p 82.00p 87.12p 32167
04/06/2013 87.25p 87.63p 84.00p 87.25p 0
03/06/2013 87.63p 87.63p 84.00p 87.25p 16875
31/05/2013 87.88p 87.88p 86.00p 87.63p 4339
30/05/2013 88.13p 88.13p 86.50p 87.88p 3074
29/05/2013 88.13p 88.13p 88.00p 88.13p 3017
28/05/2013 88.13p 88.13p 88.00p 88.13p 0
24/05/2013 88.13p 88.13p 88.00p 88.13p 0
23/05/2013 88.13p 88.13p 88.00p 88.13p 700
22/05/2013 88.13p 88.13p 88.00p 88.13p 569
21/05/2013 88.13p 88.13p 88.00p 88.13p 2470
20/05/2013 88.13p 88.13p 87.00p 88.13p 3643
17/05/2013 88.13p 88.13p 88.00p 88.13p 569
16/05/2013 88.13p 88.13p 88.00p 88.13p 0
15/05/2013 88.13p 88.13p 88.00p 88.13p 0
14/05/2013 88.13p 88.13p 88.00p 88.13p 1000
13/05/2013 88.13p 88.13p 88.00p 88.13p 1337
10/05/2013 88.13p 88.13p 88.00p 88.13p 0
09/05/2013 88.13p 88.13p 88.00p 88.13p 1742
08/05/2013 88.13p 88.13p 88.00p 88.13p 1517
07/05/2013 88.13p 88.13p 88.00p 88.13p 4543
03/05/2013 88.13p 88.17p 88.00p 88.13p 13757
02/05/2013 88.13p 88.13p 84.00p 88.13p 9499
01/05/2013 88.13p 88.13p 85.00p 88.13p 0
30/04/2013 88.13p 88.13p 85.00p 88.13p 15382
29/04/2013 88.13p 92.75p 88.00p 88.13p 0
26/04/2013 88.13p 88.13p 88.00p 88.13p 0
25/04/2013 88.13p 88.13p 88.00p 88.13p 4092
24/04/2013 88.25p 88.25p 88.00p 88.13p 958
23/04/2013 88.25p 88.25p 88.00p 88.25p 2466
22/04/2013 88.25p 88.25p 88.00p 88.25p 4688
19/04/2013 88.25p 88.50p 88.25p 88.25p 0
18/04/2013 88.25p 88.50p 88.25p 88.25p 3281
17/04/2013 88.25p 88.25p 88.00p 88.25p 0
16/04/2013 88.25p 88.25p 88.00p 88.25p 2620
15/04/2013 88.25p 88.25p 88.00p 88.25p 14
12/04/2013 88.25p 88.25p 85.00p 88.25p 22894
11/04/2013 88.25p 88.25p 88.00p 88.25p 606
10/04/2013 88.25p 88.25p 88.00p 88.25p 1539
09/04/2013 88.25p 88.25p 88.00p 88.25p 3415
08/04/2013 88.25p 88.25p 86.00p 88.25p 9083
05/04/2013 88.25p 88.25p 86.00p 88.25p 10084
04/04/2013 88.25p 88.25p 86.50p 88.25p 0
03/04/2013 88.25p 88.25p 86.50p 88.25p 3768
02/04/2013 88.25p 88.25p 88.00p 88.25p 0
28/03/2013 88.25p 88.25p 88.00p 88.25p 0
27/03/2013 88.25p 88.25p 88.00p 88.25p 0
26/03/2013 88.25p 88.25p 88.00p 88.25p 1263
25/03/2013 88.25p 88.50p 88.00p 88.25p 6990
22/03/2013 88.25p 88.25p 85.00p 88.25p 2618
21/03/2013 88.25p 88.25p 88.00p 88.25p 0
20/03/2013 88.25p 88.25p 88.00p 88.25p 0
19/03/2013 88.25p 88.25p 88.00p 88.25p 0
18/03/2013 88.25p 88.25p 88.00p 88.25p 303
15/03/2013 88.25p 88.50p 88.25p 88.25p 20000
14/03/2013 88.25p 88.50p 88.00p 88.25p 0
13/03/2013 88.25p 88.50p 88.00p 88.25p 0
12/03/2013 88.50p 88.50p 88.00p 88.25p 5125
11/03/2013 88.50p 88.89p 88.50p 88.50p 0
08/03/2013 88.50p 88.89p 88.50p 88.50p 0
07/03/2013 88.50p 88.89p 88.50p 88.50p 250
06/03/2013 88.50p 90.75p 88.50p 88.50p 0
05/03/2013 90.75p 90.75p 90.00p 90.75p 0
04/03/2013 90.75p 90.75p 90.00p 90.75p 0
01/03/2013 90.75p 90.75p 90.00p 90.75p 0
28/02/2013 90.75p 90.75p 90.00p 90.75p 0
27/02/2013 90.75p 90.75p 90.00p 90.75p 0
26/02/2013 90.75p 90.75p 90.00p 90.75p 0
25/02/2013 90.75p 90.75p 90.00p 90.75p 0
22/02/2013 90.75p 90.75p 90.00p 90.75p 0
21/02/2013 90.75p 90.75p 90.00p 90.75p 0
20/02/2013 90.75p 90.75p 90.00p 90.75p 0
19/02/2013 90.75p 90.75p 90.00p 90.75p 0
18/02/2013 90.75p 90.75p 90.00p 90.75p 0
15/02/2013 90.75p 90.75p 90.00p 90.75p 0
14/02/2013 90.75p 90.75p 90.00p 90.75p 0
13/02/2013 90.75p 90.75p 90.00p 90.75p 0
12/02/2013 90.75p 90.75p 90.00p 90.75p 0
11/02/2013 90.75p 90.75p 90.00p 90.75p 0
08/02/2013 90.75p 90.75p 90.00p 90.75p 0
07/02/2013 90.75p 90.75p 90.00p 90.75p 0
06/02/2013 90.75p 90.75p 90.00p 90.75p 0

*Close Price adjusted for both dividends and splits