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
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
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

*Close Price adjusted for both dividends and splits