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
31/05/2024 57.00p 57.00p 56.00p 57.00p 759
30/05/2024 57.00p 57.00p 56.00p 57.00p 829
29/05/2024 57.00p 57.00p 57.00p 57.00p 0
28/05/2024 57.00p 57.00p 57.00p 57.00p 0
24/05/2024 57.00p 57.00p 57.00p 57.00p 0
23/05/2024 57.00p 57.00p 56.00p 57.00p 9493
22/05/2024 57.00p 57.00p 57.00p 57.00p 0
21/05/2024 57.00p 57.00p 56.00p 57.00p 2589
20/05/2024 57.00p 57.00p 57.00p 57.00p 0
17/05/2024 57.00p 57.00p 57.00p 57.00p 3438
16/05/2024 57.00p 57.00p 56.00p 57.00p 1455
15/05/2024 57.00p 57.00p 57.00p 57.00p 2281398
14/05/2024 57.00p 57.00p 56.00p 57.00p 7804
13/05/2024 57.00p 57.00p 57.00p 57.00p 0
10/05/2024 57.00p 57.00p 57.00p 57.00p 0
09/05/2024 57.00p 57.00p 57.00p 57.00p 0
08/05/2024 57.00p 57.00p 57.00p 57.00p 0
07/05/2024 57.00p 57.00p 56.00p 57.00p 5718
03/05/2024 57.00p 57.00p 56.00p 57.00p 831
02/05/2024 57.00p 57.00p 57.00p 57.00p 0
01/05/2024 57.00p 57.00p 56.00p 57.00p 1385
30/04/2024 57.00p 57.00p 57.00p 57.00p 0
29/04/2024 57.00p 58.00p 56.00p 57.00p 6
26/04/2024 57.00p 57.00p 57.00p 57.00p 0
25/04/2024 57.00p 57.00p 57.00p 57.00p 0
24/04/2024 57.00p 57.00p 57.00p 57.00p 0
23/04/2024 57.00p 57.00p 57.00p 57.00p 0
22/04/2024 57.00p 57.00p 57.00p 57.00p 0
19/04/2024 57.00p 57.00p 57.00p 57.00p 0
18/04/2024 57.00p 57.00p 57.00p 57.00p 0
17/04/2024 59.00p 59.00p 59.00p 59.00p 0
16/04/2024 59.00p 59.00p 58.00p 59.00p 8855
15/04/2024 59.00p 59.00p 59.00p 59.00p 0
12/04/2024 59.00p 59.00p 59.00p 59.00p 0
11/04/2024 59.00p 59.00p 59.00p 59.00p 0
10/04/2024 59.00p 59.00p 59.00p 59.00p 0
09/04/2024 59.00p 59.00p 59.00p 59.00p 0
08/04/2024 59.00p 59.00p 59.00p 59.00p 2750
05/04/2024 59.00p 59.00p 59.00p 59.00p 0
04/04/2024 59.00p 59.00p 59.00p 59.00p 0
03/04/2024 59.00p 59.00p 59.00p 59.00p 0
02/04/2024 59.00p 59.00p 58.00p 59.00p 2536
28/03/2024 59.00p 59.00p 59.00p 59.00p 0
27/03/2024 59.00p 59.00p 58.00p 59.00p 2265
26/03/2024 59.00p 59.00p 58.00p 59.00p 2535
25/03/2024 59.00p 60.00p 58.00p 59.00p 7348
22/03/2024 59.00p 59.00p 58.00p 59.00p 1263
21/03/2024 59.00p 59.00p 58.00p 59.00p 5204
20/03/2024 59.00p 59.00p 59.00p 59.00p 2000
19/03/2024 59.00p 59.00p 58.50p 59.00p 801208
18/03/2024 59.00p 59.00p 58.00p 59.00p 9522
15/03/2024 59.00p 59.00p 58.00p 59.00p 1038
14/03/2024 59.00p 59.00p 59.00p 59.00p 0
13/03/2024 59.00p 59.00p 59.00p 59.00p 0
12/03/2024 59.00p 59.00p 59.00p 59.00p 0
11/03/2024 59.00p 59.00p 59.00p 59.00p 0
08/03/2024 59.00p 59.00p 59.00p 59.00p 0
07/03/2024 59.00p 59.00p 59.00p 59.00p 0
06/03/2024 59.00p 59.00p 59.00p 59.00p 0
05/03/2024 59.00p 59.00p 58.00p 58.00p 3095
04/03/2024 59.00p 59.00p 58.00p 59.00p 1122
01/03/2024 59.00p 59.00p 59.00p 59.00p 0
29/02/2024 59.00p 59.00p 58.00p 59.00p 2028
28/02/2024 59.00p 59.00p 58.00p 59.00p 3517
27/02/2024 59.00p 59.00p 59.00p 59.00p 0
26/02/2024 59.00p 59.00p 58.00p 59.00p 1987
23/02/2024 59.00p 59.00p 59.00p 59.00p 0
22/02/2024 59.00p 59.00p 58.00p 59.00p 9281
21/02/2024 59.00p 59.00p 57.00p 59.00p 10
20/02/2024 59.00p 60.00p 58.00p 59.00p 833
19/02/2024 59.00p 59.00p 59.00p 59.00p 0
16/02/2024 59.00p 59.00p 59.00p 59.00p 0
15/02/2024 59.00p 59.00p 59.00p 59.00p 0
14/02/2024 59.00p 59.00p 59.00p 59.00p 0
13/02/2024 59.00p 59.00p 58.00p 59.00p 11019
12/02/2024 59.00p 59.00p 58.00p 59.00p 4427
09/02/2024 59.00p 59.00p 59.00p 59.00p 0
08/02/2024 59.00p 59.00p 59.00p 59.00p 0
07/02/2024 59.00p 59.00p 58.00p 59.00p 2652
06/02/2024 59.00p 59.00p 58.00p 59.00p 11836
05/02/2024 59.00p 59.00p 59.00p 59.00p 0
02/02/2024 59.00p 59.00p 58.00p 59.00p 5918
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

*Close Price adjusted for both dividends and splits