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 |
|---|---|---|---|---|---|
| 18/04/2023 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 17/04/2023 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 14/04/2023 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 13/04/2023 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 12/04/2023 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 11/04/2023 | 65.00p | 65.00p | 64.00p | 65.00p | 2729 |
| 06/04/2023 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 05/04/2023 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 04/04/2023 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 03/04/2023 | 65.00p | 65.00p | 64.00p | 65.00p | 137 |
| 31/03/2023 | 65.00p | 65.38p | 65.00p | 65.00p | 13752 |
| 30/03/2023 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 29/03/2023 | 65.00p | 65.00p | 64.00p | 65.00p | 2216 |
| 28/03/2023 | 65.00p | 65.00p | 64.00p | 65.00p | 7083 |
| 27/03/2023 | 65.00p | 65.00p | 64.00p | 65.00p | 7083 |
| 24/03/2023 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 23/03/2023 | 65.00p | 65.00p | 64.00p | 65.00p | 1572 |
| 22/03/2023 | 65.00p | 65.00p | 64.00p | 65.00p | 3639 |
| 21/03/2023 | 65.00p | 65.00p | 65.00p | 65.00p | 593063 |
| 20/03/2023 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 17/03/2023 | 65.00p | 65.00p | 64.00p | 65.00p | 759 |
| 16/03/2023 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 15/03/2023 | 65.00p | 65.00p | 63.00p | 65.00p | 5553 |
| 14/03/2023 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 13/03/2023 | 64.00p | 65.00p | 63.00p | 65.00p | 2218 |
| 10/03/2023 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 09/03/2023 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 08/03/2023 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 07/03/2023 | 64.00p | 64.00p | 63.00p | 64.00p | 3 |
| 06/03/2023 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 03/03/2023 | 64.00p | 64.00p | 63.00p | 64.00p | 2370 |
| 02/03/2023 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 01/03/2023 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 28/02/2023 | 64.00p | 65.00p | 64.00p | 64.00p | 12267 |
| 27/02/2023 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 24/02/2023 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 23/02/2023 | 64.00p | 64.00p | 63.00p | 64.00p | 4036 |
| 22/02/2023 | 64.00p | 64.00p | 63.00p | 64.00p | 9322 |
| 21/02/2023 | 63.00p | 64.00p | 62.00p | 64.00p | 831 |
| 20/02/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 17/02/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 22997 |
| 16/02/2023 | 63.00p | 63.50p | 63.00p | 63.00p | 61 |
| 15/02/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 14/02/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 13/02/2023 | 63.00p | 64.00p | 62.00p | 63.00p | 27833 |
| 10/02/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 09/02/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 08/02/2023 | 63.00p | 64.00p | 63.00p | 63.00p | 4 |
| 07/02/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 06/02/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 03/02/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 02/02/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 01/02/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 31/01/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 30/01/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 27/01/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 26/01/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 25/01/2023 | 63.00p | 64.00p | 62.00p | 63.00p | 14 |
| 24/01/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 23/01/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 20/01/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 19/01/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 8065 |
| 18/01/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 17/01/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 16/01/2023 | 63.00p | 63.10p | 62.00p | 63.00p | 18432 |
| 13/01/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 12/01/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 1477 |
| 11/01/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 10/01/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 5907 |
| 09/01/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 06/01/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 05/01/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 04/01/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 03/01/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 1122 |
| 30/12/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 29/12/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 28/12/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 23/12/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 22/12/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 21/12/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 20/12/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 19/12/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 16/12/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 15/12/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 14/12/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 13/12/2022 | 63.00p | 63.00p | 62.00p | 63.00p | 2496 |
| 12/12/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 09/12/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 08/12/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 07/12/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 06/12/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 05/12/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 02/12/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 01/12/2022 | 63.00p | 64.00p | 63.00p | 63.00p | 1 |
| 30/11/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 29/11/2022 | 63.00p | 63.00p | 62.00p | 63.00p | 2050 |
| 28/11/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 25/11/2022 | 63.00p | 63.00p | 62.00p | 63.00p | 2266 |
| 24/11/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 23/11/2022 | 63.00p | 63.00p | 62.50p | 63.00p | 349044 |
| 22/11/2022 | 63.00p | 63.00p | 62.00p | 63.00p | 2535 |
| 21/11/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 18/11/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 17/11/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 16/11/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 15/11/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 14/11/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 11/11/2022 | 63.00p | 63.00p | 62.00p | 63.00p | 6452 |
| 10/11/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 09/11/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 08/11/2022 | 63.00p | 63.00p | 62.00p | 63.00p | 1455 |
| 07/11/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 04/11/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 03/11/2022 | 63.00p | 63.00p | 62.00p | 63.00p | 1385 |
| 02/11/2022 | 63.00p | 63.00p | 62.00p | 63.00p | 3564 |
| 01/11/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 31/10/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 28/10/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 27/10/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 26/10/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 25/10/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 24/10/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 21/10/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 20/10/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 19/10/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 18/10/2022 | 63.00p | 63.00p | 62.00p | 63.00p | 4851 |
| 17/10/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 14/10/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 13/10/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 12/10/2022 | 63.00p | 63.00p | 62.00p | 63.00p | 1267 |
| 11/10/2022 | 63.00p | 63.00p | 62.00p | 63.00p | 759 |
| 10/10/2022 | 63.00p | 64.00p | 63.00p | 63.00p | 110 |
| 07/10/2022 | 63.00p | 64.00p | 63.00p | 63.00p | 87 |
| 06/10/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 05/10/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 04/10/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 03/10/2022 | 63.00p | 63.00p | 62.00p | 63.00p | 2789 |
| 30/09/2022 | 63.00p | 63.00p | 62.00p | 63.00p | 759 |
| 29/09/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 28/09/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 27/09/2022 | 63.00p | 63.00p | 62.00p | 63.00p | 1108 |
| 26/09/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 23/09/2022 | 63.00p | 63.00p | 62.00p | 63.00p | 1663 |
| 22/09/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 21/09/2022 | 63.00p | 64.00p | 62.00p | 63.00p | 11 |
| 20/09/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 19/09/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 16/09/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 15/09/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 14/09/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 13/09/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 12/09/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 09/09/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 08/09/2022 | 63.00p | 65.00p | 63.00p | 63.00p | 0 |
| 07/09/2022 | 65.00p | 65.00p | 64.00p | 65.00p | 8261 |
| 06/09/2022 | 66.00p | 66.00p | 65.00p | 65.00p | 261892 |
| 05/09/2022 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 02/09/2022 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 01/09/2022 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 31/08/2022 | 68.00p | 68.00p | 67.00p | 68.00p | 277 |
| 30/08/2022 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 29/08/2022 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 26/08/2022 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 25/08/2022 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 24/08/2022 | 68.00p | 68.00p | 67.00p | 68.00p | 2216 |
| 23/08/2022 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 22/08/2022 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 19/08/2022 | 68.00p | 68.00p | 67.00p | 68.00p | 759 |
| 18/08/2022 | 68.00p | 68.00p | 67.00p | 68.00p | 759 |
| 17/08/2022 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 16/08/2022 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 15/08/2022 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 12/08/2022 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 11/08/2022 | 68.00p | 68.00p | 67.00p | 68.00p | 2395 |
| 10/08/2022 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 09/08/2022 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 08/08/2022 | 68.00p | 68.00p | 67.00p | 68.00p | 6157 |
| 05/08/2022 | 68.00p | 68.00p | 67.00p | 68.00p | 6158 |
| 04/08/2022 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 03/08/2022 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 02/08/2022 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 01/08/2022 | 68.00p | 68.00p | 67.00p | 68.00p | 1014 |
| 29/07/2022 | 68.00p | 68.00p | 67.00p | 68.00p | 949 |
| 28/07/2022 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 27/07/2022 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 26/07/2022 | 68.00p | 68.00p | 67.00p | 68.00p | 1 |
| 25/07/2022 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 22/07/2022 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 21/07/2022 | 68.00p | 68.00p | 67.00p | 68.00p | 520 |
| 20/07/2022 | 68.00p | 69.00p | 67.00p | 68.00p | 3 |
| 19/07/2022 | 68.00p | 68.00p | 67.00p | 68.00p | 2772 |
| 18/07/2022 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 15/07/2022 | 68.00p | 69.00p | 68.00p | 68.00p | 2115 |
| 14/07/2022 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 13/07/2022 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 12/07/2022 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 11/07/2022 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 08/07/2022 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 07/07/2022 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 06/07/2022 | 68.00p | 68.00p | 67.00p | 68.00p | 1974 |
*Close Price adjusted for both dividends and splits