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
05/02/2013 90.75p 90.75p 90.00p 90.75p 0
04/02/2013 90.75p 90.75p 90.00p 90.75p 3074
01/02/2013 90.75p 90.75p 90.00p 90.75p 7500
31/01/2013 90.75p 90.75p 90.00p 90.75p 0
30/01/2013 90.75p 90.75p 90.00p 90.75p 0
29/01/2013 90.75p 90.75p 90.00p 90.75p 0
28/01/2013 90.75p 90.75p 90.00p 90.75p 0
25/01/2013 90.75p 90.75p 90.00p 90.75p 0
24/01/2013 90.75p 90.75p 90.00p 90.75p 3075
23/01/2013 90.75p 90.75p 88.00p 90.75p 0
22/01/2013 90.75p 90.75p 88.00p 90.75p 0
21/01/2013 90.75p 90.75p 88.00p 90.75p 5150
18/01/2013 90.75p 95.50p 86.00p 90.75p 0
17/01/2013 90.75p 95.50p 86.00p 90.75p 0
16/01/2013 91.37p 95.50p 86.00p 90.75p 0
15/01/2013 91.37p 92.12p 86.00p 91.37p 0
14/01/2013 91.37p 92.12p 86.00p 91.37p 0
11/01/2013 91.37p 92.12p 86.00p 91.37p 0
10/01/2013 91.37p 92.12p 86.00p 91.37p 0
09/01/2013 91.37p 92.12p 86.00p 91.37p 0
08/01/2013 92.12p 92.12p 86.00p 91.37p 23590
07/01/2013 92.12p 97.00p 92.00p 92.12p 0
04/01/2013 92.12p 97.00p 92.00p 92.12p 0
03/01/2013 96.75p 97.00p 92.00p 92.12p 0
02/01/2013 96.75p 97.00p 92.00p 96.75p 0
31/12/2012 96.75p 97.00p 92.00p 96.75p 0
28/12/2012 96.75p 97.00p 92.00p 96.75p 0
27/12/2012 96.75p 97.00p 92.00p 96.75p 0
24/12/2012 96.75p 97.00p 92.00p 96.75p 0
21/12/2012 96.75p 97.00p 92.00p 96.75p 0
20/12/2012 96.75p 97.00p 92.00p 96.75p 0
19/12/2012 96.75p 97.00p 92.00p 96.75p 0
18/12/2012 96.75p 97.00p 92.00p 96.75p 0
17/12/2012 97.00p 97.00p 92.00p 96.75p 0
14/12/2012 97.00p 97.00p 92.00p 97.00p 0
13/12/2012 97.00p 97.00p 92.00p 97.00p 0
12/12/2012 97.00p 97.00p 92.00p 97.00p 0
11/12/2012 97.00p 97.00p 92.00p 97.00p 0
10/12/2012 97.00p 97.00p 92.00p 97.00p 1592
07/12/2012 97.00p 98.12p 85.00p 97.00p 0
06/12/2012 98.12p 98.12p 85.00p 98.12p 10000
05/12/2012 98.12p 98.12p 88.00p 98.12p 0
04/12/2012 98.12p 98.12p 88.00p 98.12p 0
03/12/2012 98.12p 98.12p 88.00p 98.12p 0
30/11/2012 98.12p 98.12p 88.00p 98.12p 0
29/11/2012 98.12p 98.12p 88.00p 98.12p 0
28/11/2012 98.12p 98.12p 88.00p 98.12p 0
27/11/2012 98.12p 98.12p 88.00p 98.12p 0
26/11/2012 98.12p 98.12p 88.00p 98.12p 0
23/11/2012 98.12p 98.12p 88.00p 98.12p 0
22/11/2012 98.12p 98.12p 88.00p 98.12p 0
21/11/2012 98.12p 98.12p 88.00p 98.12p 0
20/11/2012 98.12p 98.12p 88.00p 98.12p 0
19/11/2012 98.12p 98.12p 88.00p 98.12p 3075
16/11/2012 98.12p 98.12p 93.25p 98.12p 0
15/11/2012 98.12p 98.12p 93.25p 98.12p 0
14/11/2012 98.12p 98.12p 93.25p 98.12p 0
13/11/2012 98.12p 98.12p 93.25p 98.12p 0
12/11/2012 98.12p 98.12p 93.25p 98.12p 0
09/11/2012 98.12p 98.12p 93.25p 98.12p 0
08/11/2012 98.12p 98.12p 93.25p 98.12p 0
07/11/2012 98.12p 98.12p 93.25p 98.12p 0
06/11/2012 98.12p 98.12p 93.25p 98.12p 305
05/11/2012 98.12p 98.12p 95.63p 98.12p 0
02/11/2012 98.12p 98.12p 95.63p 98.12p 0
01/11/2012 95.63p 98.12p 95.63p 98.12p 0
31/10/2012 95.63p 97.00p 95.63p 95.63p 0
30/10/2012 95.63p 97.00p 95.63p 95.63p 0
29/10/2012 95.63p 97.00p 95.63p 95.63p 0
26/10/2012 95.63p 97.00p 95.63p 95.63p 0
25/10/2012 95.63p 97.00p 95.63p 95.63p 0
24/10/2012 95.63p 97.00p 95.63p 95.63p 0
23/10/2012 95.63p 97.00p 95.63p 95.63p 5000
22/10/2012 95.63p 95.63p 89.00p 95.63p 0
19/10/2012 95.63p 95.63p 89.00p 95.63p 0
18/10/2012 95.63p 95.63p 89.00p 95.63p 0
17/10/2012 95.63p 95.63p 89.00p 95.63p 0
16/10/2012 95.63p 95.63p 89.00p 95.63p 0
15/10/2012 95.63p 95.63p 89.00p 95.63p 0
12/10/2012 95.63p 95.63p 89.00p 95.63p 0
11/10/2012 95.63p 95.63p 89.00p 95.63p 0
10/10/2012 95.63p 95.63p 89.00p 95.63p 0
09/10/2012 95.63p 95.63p 89.00p 95.63p 0
08/10/2012 95.63p 95.63p 89.00p 95.63p 0
05/10/2012 95.63p 95.63p 89.00p 95.63p 5000
04/10/2012 95.63p 97.00p 88.00p 95.63p 0
03/10/2012 95.63p 97.00p 88.00p 95.63p 0
02/10/2012 95.63p 97.00p 88.00p 95.63p 0
01/10/2012 95.63p 97.00p 88.00p 95.63p 4005
28/09/2012 95.63p 98.12p 93.00p 95.63p 0
27/09/2012 95.63p 98.12p 93.00p 95.63p 0
26/09/2012 95.63p 98.12p 93.00p 95.63p 0
25/09/2012 95.63p 98.12p 93.00p 95.63p 0
24/09/2012 95.63p 98.12p 93.00p 95.63p 0
21/09/2012 95.63p 98.12p 93.00p 95.63p 0
20/09/2012 95.63p 98.12p 93.00p 95.63p 0
19/09/2012 95.63p 98.12p 93.00p 95.63p 0
18/09/2012 95.63p 98.12p 93.00p 95.63p 0
17/09/2012 95.63p 97.00p 95.63p 95.63p 0
14/09/2012 95.63p 97.00p 95.63p 95.63p 0
13/09/2012 95.63p 97.00p 95.63p 95.63p 0
12/09/2012 95.63p 97.00p 95.63p 95.63p 3075
11/09/2012 95.63p 97.50p 88.00p 95.63p 0
10/09/2012 95.63p 97.50p 88.00p 95.63p 0
07/09/2012 95.63p 97.50p 88.00p 95.63p 0
06/09/2012 95.63p 97.50p 88.00p 95.63p 0
05/09/2012 95.63p 97.50p 88.00p 95.63p 0
04/09/2012 97.50p 97.50p 88.00p 97.50p 0
03/09/2012 97.50p 97.50p 88.00p 97.50p 0
31/08/2012 97.50p 97.50p 88.00p 97.50p 0
30/08/2012 97.50p 97.50p 88.00p 97.50p 3075
29/08/2012 97.50p 97.50p 93.00p 97.50p 0
28/08/2012 97.50p 97.50p 93.00p 97.50p 6090
24/08/2012 97.50p 98.50p 97.50p 97.50p 0
23/08/2012 97.50p 98.50p 97.50p 97.50p 95
22/08/2012 97.50p 97.50p 95.00p 97.50p 0
21/08/2012 97.50p 97.50p 95.00p 97.50p 0
20/08/2012 97.50p 97.50p 95.00p 97.50p 0
17/08/2012 97.50p 97.50p 95.00p 97.50p 339
16/08/2012 97.50p 98.50p 97.50p 97.50p 0
15/08/2012 97.50p 98.50p 97.50p 97.50p 0
14/08/2012 97.50p 98.50p 97.50p 97.50p 0
13/08/2012 97.50p 98.50p 97.50p 97.50p 0
10/08/2012 97.50p 98.50p 97.50p 97.50p 0
09/08/2012 97.50p 98.50p 97.50p 97.50p 0
08/08/2012 97.50p 98.50p 97.50p 97.50p 0
07/08/2012 97.50p 98.50p 97.50p 97.50p 0
06/08/2012 97.50p 98.50p 97.50p 97.50p 0
03/08/2012 97.50p 98.50p 97.50p 97.50p 0
02/08/2012 97.50p 98.50p 97.50p 97.50p 0
01/08/2012 97.50p 98.50p 97.50p 97.50p 0
31/07/2012 97.50p 98.50p 97.50p 97.50p 0
30/07/2012 97.50p 98.50p 97.50p 97.50p 0
27/07/2012 97.50p 98.50p 97.50p 97.50p 0
26/07/2012 97.50p 98.50p 97.50p 97.50p 0
25/07/2012 97.50p 98.50p 97.50p 97.50p 0
24/07/2012 97.50p 98.50p 97.50p 97.50p 0
23/07/2012 97.50p 98.50p 97.50p 97.50p 104
20/07/2012 97.50p 97.50p 93.00p 97.50p 0
19/07/2012 97.50p 97.50p 93.00p 97.50p 0
18/07/2012 97.50p 97.50p 93.00p 97.50p 0
17/07/2012 97.50p 97.50p 93.00p 97.50p 5000
16/07/2012 97.50p 99.00p 93.00p 97.50p 0
13/07/2012 97.50p 99.00p 93.00p 97.50p 0
12/07/2012 97.50p 99.00p 93.00p 97.50p 0
11/07/2012 97.50p 99.00p 93.00p 97.50p 0
10/07/2012 97.50p 99.00p 93.00p 97.50p 0
09/07/2012 97.50p 99.00p 93.00p 97.50p 0
06/07/2012 97.50p 99.00p 93.00p 97.50p 0
05/07/2012 97.50p 99.00p 93.00p 97.50p 0
04/07/2012 97.50p 99.00p 93.00p 97.50p 0
03/07/2012 97.50p 99.00p 93.00p 97.50p 0
02/07/2012 99.00p 99.00p 93.00p 97.50p 5000
29/06/2012 99.00p 99.84p 99.00p 99.00p 0
28/06/2012 99.00p 99.84p 99.00p 99.00p 0
27/06/2012 99.00p 99.84p 99.00p 99.00p 0
26/06/2012 99.00p 99.84p 99.00p 99.00p 0
25/06/2012 99.50p 99.84p 99.00p 99.00p 99
22/06/2012 99.50p 100.50p 97.00p 99.50p 0
21/06/2012 99.50p 100.50p 97.00p 99.50p 0
20/06/2012 99.50p 100.50p 97.00p 99.50p 0
19/06/2012 99.50p 100.50p 97.00p 99.50p 0
18/06/2012 99.50p 100.50p 97.00p 99.50p 0
15/06/2012 99.50p 100.50p 97.00p 99.50p 0
14/06/2012 100.50p 100.50p 97.00p 99.50p 6000
13/06/2012 100.50p 100.75p 95.00p 100.50p 0
12/06/2012 100.75p 100.75p 95.00p 100.50p 5125
11/06/2012 100.75p 100.75p 99.50p 100.75p 0
08/06/2012 100.75p 100.75p 99.50p 100.75p 0
07/06/2012 100.75p 100.75p 99.50p 100.75p 0
06/06/2012 100.75p 100.75p 99.50p 100.75p 0
01/06/2012 100.75p 100.75p 99.50p 100.75p 0
31/05/2012 100.75p 100.75p 99.50p 100.75p 0
30/05/2012 100.75p 100.75p 99.50p 100.75p 0
29/05/2012 100.75p 100.75p 99.50p 100.75p 631
28/05/2012 100.75p 100.75p 99.50p 100.75p 0
25/05/2012 100.75p 100.75p 99.50p 100.75p 0
24/05/2012 100.75p 100.75p 99.50p 100.75p 0
23/05/2012 100.75p 100.75p 99.50p 100.75p 661
22/05/2012 100.75p 106.00p 100.00p 100.75p 0
21/05/2012 100.75p 106.00p 100.00p 100.75p 0
18/05/2012 100.75p 106.00p 100.00p 100.75p 0
17/05/2012 100.75p 106.00p 100.00p 100.75p 0
16/05/2012 100.75p 106.00p 100.00p 100.75p 0
15/05/2012 100.75p 106.00p 100.00p 100.75p 0
14/05/2012 100.75p 106.00p 100.00p 100.75p 0
11/05/2012 100.75p 106.00p 100.00p 100.75p 0
10/05/2012 100.75p 106.00p 100.00p 100.75p 0
09/05/2012 100.75p 106.00p 100.00p 100.75p 0
08/05/2012 103.50p 106.00p 100.00p 103.50p 0
04/05/2012 103.50p 106.00p 100.00p 103.50p 0
03/05/2012 103.50p 106.00p 100.00p 103.50p 0
02/05/2012 103.50p 106.00p 100.00p 103.50p 0
01/05/2012 103.50p 106.00p 100.00p 103.50p 0
30/04/2012 103.50p 106.00p 100.00p 103.50p 0
27/04/2012 103.50p 106.00p 100.00p 103.50p 0
26/04/2012 103.50p 106.00p 100.00p 103.50p 0
25/04/2012 103.50p 106.00p 100.00p 103.50p 0
24/04/2012 103.50p 106.00p 100.00p 103.50p 0
23/04/2012 103.50p 106.00p 100.00p 103.50p 0

*Close Price adjusted for both dividends and splits