Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Add The Renewables Infrastructure Group Limited (TRIG) by Roland Head in The Motley Fool
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
Maven Income & Growth 4 VCT (MAV4) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/02/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 31/01/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 30/01/2024 | 59.00p | 59.00p | 58.00p | 59.00p | 4612 |
| 29/01/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 26/01/2024 | 59.00p | 59.00p | 58.00p | 59.00p | 9256 |
| 25/01/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 24/01/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 23/01/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 22/01/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 19/01/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 18/01/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 17/01/2024 | 59.00p | 60.00p | 58.00p | 59.00p | 7963 |
| 16/01/2024 | 60.00p | 60.00p | 58.00p | 59.00p | 5 |
| 15/01/2024 | 60.00p | 61.00p | 59.00p | 60.00p | 1632 |
| 12/01/2024 | 60.00p | 60.00p | 59.00p | 60.00p | 9702 |
| 11/01/2024 | 60.00p | 61.00p | 60.00p | 60.00p | 2 |
| 10/01/2024 | 60.00p | 60.00p | 59.00p | 60.00p | 5448 |
| 09/01/2024 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 08/01/2024 | 60.00p | 60.00p | 59.00p | 60.00p | 3880 |
| 05/01/2024 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 04/01/2024 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 03/01/2024 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 02/01/2024 | 60.00p | 60.00p | 59.00p | 60.00p | 10874 |
| 29/12/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 28/12/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 27/12/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 22/12/2023 | 60.00p | 61.00p | 60.00p | 60.00p | 2 |
| 21/12/2023 | 60.00p | 61.00p | 60.00p | 60.00p | 2 |
| 20/12/2023 | 60.00p | 60.00p | 59.00p | 60.00p | 1455 |
| 19/12/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 18/12/2023 | 60.00p | 60.00p | 59.00p | 60.00p | 1385 |
| 15/12/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 14/12/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 13/12/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 12/12/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 11/12/2023 | 60.00p | 60.00p | 59.00p | 60.00p | 831 |
| 08/12/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 07/12/2023 | 60.00p | 60.00p | 59.00p | 60.00p | 7157 |
| 06/12/2023 | 60.00p | 62.00p | 59.00p | 60.00p | 109 |
| 05/12/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 04/12/2023 | 60.00p | 60.00p | 59.00p | 60.00p | 1521 |
| 01/12/2023 | 60.00p | 61.00p | 59.00p | 60.00p | 99 |
| 30/11/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 29/11/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 28/11/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 27/11/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 24/11/2023 | 60.00p | 61.00p | 59.00p | 60.00p | 4 |
| 23/11/2023 | 60.00p | 61.00p | 59.00p | 60.00p | 2 |
| 22/11/2023 | 60.00p | 61.00p | 59.00p | 60.00p | 4 |
| 21/11/2023 | 60.00p | 60.00p | 59.00p | 60.00p | 1169 |
| 20/11/2023 | 60.00p | 60.00p | 59.00p | 60.00p | 3000 |
| 17/11/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 16/11/2023 | 60.00p | 60.00p | 59.00p | 60.00p | 9488 |
| 15/11/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 424744 |
| 14/11/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 13/11/2023 | 60.00p | 60.00p | 59.00p | 60.00p | 1477 |
| 10/11/2023 | 60.00p | 60.00p | 59.00p | 60.00p | 1588 |
| 09/11/2023 | 60.00p | 61.00p | 60.00p | 60.00p | 3 |
| 08/11/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 12 |
| 07/11/2023 | 60.00p | 60.00p | 59.00p | 60.00p | 833 |
| 06/11/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 03/11/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 02/11/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 01/11/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 31/10/2023 | 60.00p | 60.00p | 59.00p | 60.00p | 0 |
| 30/10/2023 | 60.00p | 60.00p | 59.00p | 59.00p | 37 |
| 27/10/2023 | 60.00p | 60.00p | 59.00p | 60.00p | 2226 |
| 26/10/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 25/10/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 24/10/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 23/10/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 20/10/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 19/10/2023 | 60.00p | 60.00p | 59.00p | 60.00p | 0 |
| 18/10/2023 | 60.00p | 60.00p | 59.00p | 60.00p | 2269 |
| 17/10/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 16/10/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 13/10/2023 | 60.00p | 60.00p | 59.00p | 60.00p | 1623 |
| 12/10/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 11/10/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 10/10/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 09/10/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 06/10/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 05/10/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 04/10/2023 | 60.00p | 60.00p | 59.00p | 60.00p | 4722 |
| 03/10/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 02/10/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 29/09/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 28/09/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 27/09/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 26/09/2023 | 60.00p | 60.00p | 59.00p | 60.00p | 1379 |
| 25/09/2023 | 60.00p | 60.00p | 59.00p | 60.00p | 2328 |
| 22/09/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 21/09/2023 | 60.00p | 60.00p | 59.00p | 60.00p | 5000 |
| 20/09/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 19/09/2023 | 60.00p | 61.00p | 59.00p | 60.00p | 2 |
| 18/09/2023 | 60.00p | 60.00p | 59.00p | 60.00p | 6239 |
| 15/09/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 14/09/2023 | 60.00p | 62.00p | 60.00p | 60.00p | 0 |
| 13/09/2023 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 12/09/2023 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 11/09/2023 | 62.00p | 62.00p | 61.50p | 62.00p | 8449 |
| 08/09/2023 | 62.00p | 62.00p | 61.00p | 62.00p | 1664 |
| 07/09/2023 | 62.00p | 62.00p | 61.50p | 62.00p | 659931 |
| 06/09/2023 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 05/09/2023 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 04/09/2023 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 01/09/2023 | 62.00p | 62.00p | 61.00p | 62.00p | 15144 |
| 31/08/2023 | 62.00p | 62.00p | 61.00p | 62.00p | 12127 |
| 30/08/2023 | 62.00p | 62.00p | 61.00p | 62.00p | 5656 |
| 29/08/2023 | 62.50p | 62.50p | 61.00p | 62.00p | 3108 |
| 25/08/2023 | 62.50p | 62.50p | 61.50p | 62.50p | 39 |
| 24/08/2023 | 63.00p | 63.00p | 62.00p | 62.50p | 6150 |
| 23/08/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 22/08/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 4102 |
| 21/08/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 17892 |
| 18/08/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 17/08/2023 | 63.00p | 64.00p | 62.00p | 63.00p | 4 |
| 16/08/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 5072 |
| 15/08/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 5918 |
| 14/08/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 11/08/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 10/08/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 09/08/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 1663 |
| 08/08/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 759 |
| 07/08/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 04/08/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 2122 |
| 03/08/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 3443 |
| 02/08/2023 | 63.00p | 64.00p | 62.00p | 63.00p | 3181 |
| 01/08/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 31/07/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 4254 |
| 28/07/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 27/07/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 26/07/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 25/07/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 831 |
| 24/07/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 2951 |
| 21/07/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 20/07/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 1326 |
| 19/07/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 18/07/2023 | 63.00p | 64.00p | 63.00p | 63.00p | 781 |
| 17/07/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 12326 |
| 14/07/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 1024 |
| 13/07/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 12/07/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 11/07/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 10/07/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 07/07/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 1121 |
| 06/07/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 05/07/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 04/07/2023 | 63.00p | 64.00p | 63.00p | 63.00p | 378 |
| 03/07/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 2734 |
| 30/06/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 29/06/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 7609 |
| 28/06/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 27/06/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 4851 |
| 26/06/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 23/06/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 22/06/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 2328 |
| 21/06/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 20/06/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 19/06/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 1267 |
| 16/06/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 555 |
| 15/06/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 1941 |
| 14/06/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 13/06/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 12/06/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 6876 |
| 09/06/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 4851 |
| 08/06/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 07/06/2023 | 63.00p | 64.00p | 62.00p | 63.00p | 6862 |
| 06/06/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 05/06/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 02/06/2023 | 63.00p | 64.00p | 63.00p | 63.00p | 2578 |
| 01/06/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 31/05/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 6325 |
| 30/05/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 2500 |
| 26/05/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 25/05/2023 | 63.00p | 64.00p | 63.00p | 63.00p | 99 |
| 24/05/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 458409 |
| 23/05/2023 | 63.00p | 64.00p | 62.00p | 63.00p | 3169 |
| 22/05/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 19/05/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 18/05/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 246 |
| 17/05/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 16/05/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 15/05/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 12/05/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 11/05/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 10/05/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 21658 |
| 09/05/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 9488 |
| 05/05/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 04/05/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 03/05/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 02/05/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 28/04/2023 | 63.00p | 64.00p | 63.00p | 63.00p | 2 |
| 27/04/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 26/04/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 25/04/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 24/04/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 21/04/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 20/04/2023 | 63.00p | 64.00p | 63.00p | 63.00p | 160 |
| 19/04/2023 | 65.00p | 66.00p | 65.00p | 65.00p | 1 |
*Close Price adjusted for both dividends and splits