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
23/10/2024 57.00p 57.00p 57.00p 57.00p 0
22/10/2024 57.00p 57.00p 57.00p 57.00p 0
21/10/2024 57.00p 57.00p 56.00p 57.00p 759
18/10/2024 57.00p 58.00p 57.00p 57.00p 18
17/10/2024 57.00p 57.00p 56.00p 57.00p 2810
16/10/2024 57.00p 57.00p 57.00p 57.00p 0
15/10/2024 57.00p 57.00p 57.00p 57.00p 0
14/10/2024 57.00p 57.00p 57.00p 57.00p 0
11/10/2024 57.00p 57.00p 57.00p 57.00p 0
10/10/2024 57.00p 57.00p 56.00p 57.00p 1574
09/10/2024 57.00p 57.00p 56.00p 57.00p 1192
08/10/2024 57.00p 57.00p 57.00p 57.00p 0
07/10/2024 57.00p 57.00p 56.00p 57.00p 948
04/10/2024 57.00p 57.00p 57.00p 57.00p 0
03/10/2024 57.00p 57.00p 57.00p 57.00p 0
02/10/2024 57.00p 57.00p 56.00p 57.00p 1122
01/10/2024 57.00p 57.00p 57.00p 57.00p 0
30/09/2024 57.00p 57.00p 57.00p 57.00p 0
27/09/2024 57.00p 57.00p 57.00p 57.00p 0
26/09/2024 57.00p 57.00p 57.00p 57.00p 0
25/09/2024 57.00p 57.00p 57.00p 57.00p 0
24/09/2024 57.00p 57.00p 57.00p 57.00p 0
23/09/2024 57.00p 57.00p 56.00p 57.00p 12650
20/09/2024 57.00p 57.00p 57.00p 57.00p 0
19/09/2024 57.00p 57.00p 57.00p 57.00p 0
18/09/2024 59.00p 59.00p 58.00p 59.00p 7881
17/09/2024 59.00p 59.00p 58.00p 59.00p 1385
16/09/2024 59.00p 59.00p 59.00p 59.00p 0
13/09/2024 59.00p 59.00p 59.00p 59.00p 0
12/09/2024 59.00p 59.00p 59.00p 59.00p 0
11/09/2024 59.00p 59.00p 58.00p 59.00p 845
10/09/2024 59.00p 59.00p 59.00p 59.00p 0
09/09/2024 59.00p 59.00p 58.00p 59.00p 9305
06/09/2024 59.00p 59.00p 58.00p 59.00p 561
05/09/2024 59.00p 60.00p 59.00p 59.00p 2000
04/09/2024 59.00p 59.00p 59.00p 59.00p 0
03/09/2024 59.00p 59.00p 59.00p 59.00p 0
30/08/2024 59.00p 59.00p 58.00p 59.00p 11497
29/08/2024 57.00p 58.00p 56.00p 58.00p 3698
28/08/2024 57.00p 57.00p 57.00p 57.00p 0
27/08/2024 57.00p 57.00p 57.00p 57.00p 0
23/08/2024 57.00p 57.00p 57.00p 57.00p 0
22/08/2024 57.00p 57.00p 57.00p 57.00p 0
21/08/2024 57.00p 57.00p 56.00p 57.00p 11176
20/08/2024 57.00p 57.00p 56.00p 57.00p 1591
19/08/2024 57.00p 57.00p 56.00p 57.00p 4389
16/08/2024 57.00p 57.00p 56.00p 57.00p 2425
15/08/2024 57.00p 57.00p 57.00p 57.00p 0
14/08/2024 57.00p 57.00p 57.00p 57.00p 0
13/08/2024 57.00p 57.00p 57.00p 57.00p 0
12/08/2024 57.00p 57.00p 56.00p 57.00p 5591
09/08/2024 57.00p 57.00p 57.00p 57.00p 0
08/08/2024 57.00p 57.00p 56.00p 57.00p 2226
07/08/2024 57.00p 57.00p 57.00p 57.00p 0
06/08/2024 57.00p 57.00p 57.00p 57.00p 0
05/08/2024 57.00p 57.00p 57.00p 57.00p 0
02/08/2024 57.00p 57.00p 57.00p 57.00p 0
01/08/2024 57.00p 57.00p 56.00p 57.00p 16638
31/07/2024 57.00p 57.00p 56.00p 57.00p 1385
30/07/2024 57.00p 57.00p 56.00p 57.00p 4021
29/07/2024 57.00p 57.00p 57.00p 57.00p 0
26/07/2024 57.00p 57.00p 56.00p 57.00p 9236
25/07/2024 57.00p 57.00p 56.00p 57.00p 178
24/07/2024 57.00p 57.00p 56.00p 57.00p 4792
23/07/2024 57.00p 57.00p 57.00p 57.00p 0
22/07/2024 57.00p 57.00p 57.00p 57.00p 0
19/07/2024 57.00p 57.00p 56.00p 57.00p 9808
18/07/2024 57.00p 57.00p 56.00p 57.00p 6258
17/07/2024 57.00p 57.00p 56.00p 57.00p 2269
16/07/2024 57.00p 57.00p 57.00p 57.00p 0
15/07/2024 57.00p 57.00p 57.00p 57.00p 0
12/07/2024 57.00p 57.00p 56.00p 57.00p 16321
11/07/2024 57.00p 57.00p 56.00p 57.00p 6655
10/07/2024 57.00p 57.00p 56.00p 57.00p 1663
09/07/2024 57.00p 57.00p 56.00p 57.00p 6828
08/07/2024 57.00p 57.00p 57.00p 57.00p 0
05/07/2024 57.00p 57.00p 57.00p 57.00p 0
04/07/2024 57.00p 57.00p 57.00p 57.00p 0
03/07/2024 57.00p 57.00p 56.00p 57.00p 18614
02/07/2024 57.00p 57.00p 56.00p 57.00p 3020
01/07/2024 57.00p 57.00p 56.00p 57.00p 6150
28/06/2024 57.00p 57.00p 57.00p 57.00p 0
27/06/2024 57.00p 57.00p 57.00p 57.00p 0
26/06/2024 57.00p 57.00p 57.00p 57.00p 0
25/06/2024 57.00p 57.00p 56.00p 57.00p 5928
24/06/2024 57.00p 57.00p 56.00p 57.00p 6732
21/06/2024 57.00p 57.00p 57.00p 57.00p 0
20/06/2024 57.00p 57.00p 57.00p 57.00p 0
19/06/2024 57.00p 57.50p 56.00p 57.00p 46323
18/06/2024 57.00p 57.00p 57.00p 57.00p 0
17/06/2024 57.00p 57.00p 56.00p 57.00p 3177
14/06/2024 57.00p 57.00p 57.00p 57.00p 0
13/06/2024 57.00p 57.00p 56.00p 57.00p 3940
12/06/2024 57.00p 57.00p 57.00p 57.00p 0
11/06/2024 57.00p 57.00p 57.00p 57.00p 0
10/06/2024 57.00p 57.00p 57.00p 57.00p 0
07/06/2024 57.00p 57.00p 57.00p 57.00p 0
06/06/2024 57.00p 57.00p 57.00p 57.00p 0
05/06/2024 57.00p 57.00p 57.00p 57.00p 0
04/06/2024 57.00p 57.00p 57.00p 57.00p 0
03/06/2024 57.00p 57.00p 57.00p 57.00p 0
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

*Close Price adjusted for both dividends and splits