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
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
20/04/2012 103.50p 103.50p 100.00p 103.50p 0
19/04/2012 103.50p 103.50p 100.00p 103.50p 0
18/04/2012 103.50p 103.50p 100.00p 103.50p 4100
17/04/2012 103.50p 103.50p 102.00p 103.50p 0
16/04/2012 103.50p 103.50p 102.00p 103.50p 0
13/04/2012 103.50p 103.50p 102.00p 103.50p 1251
12/04/2012 106.00p 106.00p 100.00p 103.50p 5000
11/04/2012 106.00p 108.00p 105.00p 106.00p 0
10/04/2012 106.00p 108.00p 105.00p 106.00p 0
05/04/2012 106.00p 108.00p 105.00p 106.00p 0
04/04/2012 106.00p 108.00p 105.00p 106.00p 0
03/04/2012 105.00p 108.00p 105.00p 106.00p 7359
02/04/2012 105.00p 108.00p 105.00p 105.00p 661
30/03/2012 105.00p 105.00p 99.00p 105.00p 0
29/03/2012 105.00p 105.00p 99.00p 105.00p 0
28/03/2012 105.00p 105.00p 99.00p 105.00p 0
27/03/2012 105.00p 105.00p 99.00p 105.00p 3075
26/03/2012 105.00p 105.00p 100.00p 105.00p 0
23/03/2012 105.00p 105.00p 100.00p 105.00p 0
22/03/2012 105.00p 105.00p 100.00p 105.00p 0
21/03/2012 105.00p 105.00p 100.00p 105.00p 0
20/03/2012 105.00p 105.00p 100.00p 105.00p 0
19/03/2012 105.00p 105.00p 100.00p 105.00p 0
16/03/2012 105.00p 105.00p 100.00p 105.00p 2336
15/03/2012 105.00p 109.00p 105.00p 105.00p 903
14/03/2012 105.00p 105.00p 100.00p 105.00p 3090
13/03/2012 105.00p 109.00p 105.00p 105.00p 0
12/03/2012 105.00p 109.00p 105.00p 105.00p 0
09/03/2012 105.00p 109.00p 105.00p 105.00p 0
08/03/2012 105.00p 109.00p 105.00p 105.00p 275
07/03/2012 105.00p 106.00p 101.50p 105.00p 0
06/03/2012 105.00p 106.00p 101.50p 105.00p 0
05/03/2012 105.00p 106.00p 101.50p 105.00p 0
02/03/2012 101.50p 106.00p 101.50p 105.00p 1865
01/03/2012 101.50p 101.50p 96.50p 101.50p 0
29/02/2012 101.50p 101.50p 96.50p 101.50p 0
28/02/2012 101.50p 101.50p 96.50p 101.50p 0
27/02/2012 101.50p 101.50p 96.50p 101.50p 0
24/02/2012 101.50p 101.50p 96.50p 101.50p 0
23/02/2012 101.50p 101.50p 96.50p 101.50p 0
22/02/2012 96.50p 101.50p 96.50p 101.50p 2532
21/02/2012 96.50p 97.00p 95.50p 96.50p 0
20/02/2012 96.50p 97.00p 95.50p 96.50p 0
17/02/2012 95.50p 97.00p 95.50p 96.50p 2061
16/02/2012 95.50p 95.50p 92.00p 95.50p 0
15/02/2012 95.50p 95.50p 92.00p 95.50p 9737
14/02/2012 95.50p 95.50p 93.00p 95.50p 0
13/02/2012 95.50p 95.50p 93.00p 95.50p 0
10/02/2012 95.50p 95.50p 93.00p 95.50p 0
09/02/2012 95.50p 95.50p 93.00p 95.50p 0
08/02/2012 95.50p 95.50p 93.00p 95.50p 0
07/02/2012 95.50p 95.50p 93.00p 95.50p 0
06/02/2012 95.50p 95.50p 93.00p 95.50p 0
03/02/2012 95.50p 95.50p 93.00p 95.50p 0
02/02/2012 95.50p 95.50p 93.00p 95.50p 1281
01/02/2012 95.50p 95.50p 93.00p 95.50p 0
31/01/2012 95.50p 95.50p 93.00p 95.50p 0
30/01/2012 95.50p 95.50p 93.00p 95.50p 0
27/01/2012 95.50p 95.50p 93.00p 95.50p 3075
26/01/2012 95.50p 95.50p 94.00p 95.50p 0
25/01/2012 94.00p 95.50p 94.00p 95.50p 2618
24/01/2012 94.00p 94.00p 88.00p 94.00p 0
23/01/2012 94.00p 94.00p 88.00p 94.00p 5150
20/01/2012 94.00p 94.00p 90.00p 94.00p 0
19/01/2012 94.00p 94.00p 90.00p 94.00p 0
18/01/2012 94.00p 94.00p 90.00p 94.00p 0
17/01/2012 94.00p 94.00p 90.00p 94.00p 0
16/01/2012 94.00p 94.00p 90.00p 94.00p 0
13/01/2012 94.00p 94.00p 90.00p 94.00p 0
12/01/2012 94.00p 94.00p 90.00p 94.00p 1281
11/01/2012 94.00p 94.00p 90.00p 94.00p 0
10/01/2012 94.00p 94.00p 90.00p 94.00p 0
09/01/2012 94.00p 94.00p 90.00p 94.00p 3330
06/01/2012 94.00p 94.00p 90.00p 94.00p 20600
05/01/2012 94.00p 98.00p 90.50p 94.00p 0
04/01/2012 94.00p 98.00p 90.50p 94.00p 0
03/01/2012 94.00p 98.00p 90.50p 94.00p 0
30/12/2011 94.00p 98.00p 90.50p 94.00p 0
29/12/2011 90.50p 98.00p 90.50p 94.00p 0
28/12/2011 94.00p 98.00p 90.50p 94.00p 0
23/12/2011 90.50p 98.00p 90.50p 94.00p 0
22/12/2011 94.00p 98.00p 94.00p 94.00p 0
21/12/2011 94.00p 98.00p 94.00p 94.00p 0
20/12/2011 94.00p 98.00p 94.00p 94.00p 0
19/12/2011 94.00p 98.00p 94.00p 94.00p 0
16/12/2011 94.00p 98.00p 94.00p 94.00p 20000
15/12/2011 92.50p 94.00p 82.00p 94.00p 0
14/12/2011 92.50p 92.50p 82.00p 92.50p 0
13/12/2011 92.50p 92.50p 82.00p 92.50p 0
12/12/2011 92.50p 92.50p 82.00p 92.50p 0
09/12/2011 92.50p 92.50p 82.00p 92.50p 0
08/12/2011 92.50p 92.50p 82.00p 92.50p 0
07/12/2011 91.50p 92.50p 82.00p 92.50p 0
06/12/2011 88.00p 91.50p 82.00p 91.50p 0
05/12/2011 83.50p 88.00p 82.00p 88.00p 5150
02/12/2011 82.50p 83.50p 67.50p 83.50p 0
01/12/2011 82.00p 83.00p 67.50p 82.50p 0
30/11/2011 81.50p 83.00p 67.50p 82.00p 0
29/11/2011 81.50p 83.00p 67.50p 81.50p 0
28/11/2011 76.75p 83.00p 67.50p 79.00p 0
25/11/2011 76.50p 81.50p 67.50p 76.75p 0
24/11/2011 76.00p 81.50p 67.50p 76.50p 0
23/11/2011 74.50p 81.50p 67.50p 76.00p 0
22/11/2011 74.00p 75.50p 74.00p 74.50p 10000
21/11/2011 74.00p 79.50p 69.75p 74.00p 0
18/11/2011 73.50p 79.50p 69.75p 74.00p 0
17/11/2011 69.75p 73.00p 69.75p 73.00p 139953
16/11/2011 69.75p 69.75p 63.00p 69.75p 0
15/11/2011 69.75p 69.75p 63.00p 69.75p 0
14/11/2011 69.75p 69.75p 63.00p 69.75p 20000
11/11/2011 69.75p 69.75p 69.00p 69.75p 0
10/11/2011 69.75p 69.75p 69.00p 69.75p 0
09/11/2011 69.75p 69.75p 69.00p 69.75p 0
08/11/2011 69.75p 69.75p 69.00p 69.75p 0
07/11/2011 69.75p 69.75p 69.00p 69.75p 0
04/11/2011 69.75p 69.75p 69.00p 69.75p 0
03/11/2011 69.75p 69.75p 69.00p 69.75p 0
02/11/2011 69.75p 69.75p 69.00p 69.75p 0

*Close Price adjusted for both dividends and splits