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 |
|---|---|---|---|---|---|
| 06/06/2019 | 65.00p | 65.00p | 63.00p | 65.00p | 11269 |
| 05/06/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 53230 |
| 04/06/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 417 |
| 03/06/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 10045 |
| 31/05/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 30/05/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 2535 |
| 29/05/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 3595 |
| 28/05/2019 | 65.00p | 65.00p | 63.00p | 65.00p | 8622 |
| 24/05/2019 | 65.00p | 65.00p | 63.00p | 65.00p | 11992 |
| 23/05/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 9596 |
| 22/05/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 2772 |
| 21/05/2019 | 65.00p | 65.00p | 64.25p | 65.00p | 30318 |
| 20/05/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 17/05/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 16/05/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 15/05/2019 | 65.00p | 65.00p | 62.00p | 65.00p | 6661 |
| 14/05/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 13/05/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 1625 |
| 10/05/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 09/05/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 08/05/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 07/05/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 03/05/2019 | 65.00p | 65.00p | 62.00p | 65.00p | 9951 |
| 02/05/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 01/05/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 1524 |
| 30/04/2019 | 65.00p | 65.00p | 64.00p | 65.00p | 1663 |
| 29/04/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 26/04/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 25/04/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 24/04/2019 | 65.00p | 65.00p | 62.00p | 65.00p | 6170 |
| 23/04/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 18/04/2019 | 65.50p | 65.50p | 65.00p | 65.00p | 0 |
| 17/04/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 16/04/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 15/04/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 12/04/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 11/04/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 10/04/2019 | 65.50p | 65.50p | 63.50p | 65.50p | 4725 |
| 09/04/2019 | 65.50p | 65.50p | 63.50p | 65.50p | 2910 |
| 08/04/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 37608 |
| 05/04/2019 | 65.50p | 65.50p | 63.50p | 65.50p | 2461 |
| 04/04/2019 | 65.50p | 66.50p | 64.50p | 65.50p | 2691 |
| 03/04/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 02/04/2019 | 65.50p | 65.50p | 64.50p | 65.50p | 770 |
| 01/04/2019 | 65.50p | 65.50p | 63.50p | 65.50p | 4037 |
| 29/03/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 28/03/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 14809 |
| 27/03/2019 | 65.50p | 65.50p | 64.50p | 65.50p | 620 |
| 26/03/2019 | 65.50p | 65.50p | 64.50p | 65.50p | 8547 |
| 25/03/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 22/03/2019 | 65.50p | 65.50p | 64.50p | 65.50p | 2535 |
| 21/03/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 20/03/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 19/03/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 18/03/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 15/03/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 14/03/2019 | 65.50p | 65.50p | 64.50p | 65.50p | 759 |
| 13/03/2019 | 65.50p | 65.50p | 64.50p | 65.50p | 1455 |
| 12/03/2019 | 65.50p | 66.00p | 63.50p | 65.50p | 87454 |
| 11/03/2019 | 65.50p | 65.50p | 64.50p | 65.50p | 7 |
| 08/03/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 07/03/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 06/03/2019 | 65.50p | 66.39p | 61.50p | 65.50p | 8661 |
| 05/03/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 22807 |
| 04/03/2019 | 65.50p | 65.50p | 62.50p | 65.50p | 3008 |
| 01/03/2019 | 65.50p | 65.50p | 62.50p | 65.50p | 5826 |
| 28/02/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 27/02/2019 | 65.50p | 66.50p | 64.50p | 65.50p | 2829 |
| 26/02/2019 | 65.50p | 65.50p | 63.50p | 65.50p | 1326 |
| 25/02/2019 | 65.50p | 65.50p | 63.50p | 65.50p | 6801 |
| 22/02/2019 | 65.50p | 66.00p | 65.50p | 65.50p | 329 |
| 21/02/2019 | 65.50p | 65.50p | 64.50p | 65.50p | 4051 |
| 20/02/2019 | 65.50p | 65.50p | 64.50p | 65.50p | 782 |
| 19/02/2019 | 65.50p | 65.50p | 64.00p | 65.50p | 853 |
| 18/02/2019 | 65.50p | 65.50p | 62.50p | 65.50p | 6643 |
| 15/02/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 14/02/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 13/02/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 12/02/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 11/02/2019 | 65.50p | 65.50p | 64.50p | 65.50p | 831 |
| 08/02/2019 | 65.50p | 65.50p | 64.00p | 65.50p | 1160 |
| 07/02/2019 | 65.50p | 65.50p | 63.50p | 65.50p | 3811 |
| 06/02/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 05/02/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 04/02/2019 | 65.50p | 65.50p | 63.00p | 65.50p | 4648 |
| 01/02/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 31/01/2019 | 65.50p | 65.50p | 63.00p | 65.50p | 2535 |
| 30/01/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 29/01/2019 | 65.50p | 65.50p | 63.00p | 65.50p | 9618 |
| 28/01/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 25/01/2019 | 65.50p | 65.50p | 63.50p | 65.50p | 10179 |
| 24/01/2019 | 65.50p | 65.50p | 63.50p | 65.50p | 1655 |
| 23/01/2019 | 65.50p | 65.50p | 63.50p | 65.50p | 3880 |
| 22/01/2019 | 65.50p | 65.50p | 63.50p | 65.50p | 4100 |
| 21/01/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 18/01/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 17/01/2019 | 65.50p | 65.50p | 64.00p | 65.50p | 7577 |
| 16/01/2019 | 65.50p | 65.50p | 64.50p | 65.50p | 8763 |
| 15/01/2019 | 65.50p | 65.50p | 64.50p | 65.50p | 8509 |
| 14/01/2019 | 65.50p | 65.50p | 64.00p | 65.50p | 4041 |
| 11/01/2019 | 65.50p | 65.50p | 64.50p | 65.50p | 1709 |
| 10/01/2019 | 65.50p | 65.50p | 64.50p | 65.50p | 2425 |
| 09/01/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 15000 |
| 08/01/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 07/01/2019 | 65.50p | 65.50p | 64.50p | 65.50p | 2474 |
| 04/01/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 22513 |
| 03/01/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 02/01/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 31/12/2018 | 65.50p | 65.50p | 64.50p | 65.50p | 2425 |
| 28/12/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 27/12/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 24/12/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 21/12/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 20/12/2018 | 65.50p | 65.50p | 64.50p | 65.50p | 831 |
| 19/12/2018 | 65.50p | 65.50p | 64.50p | 65.50p | 7715 |
| 18/12/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 17/12/2018 | 65.50p | 65.50p | 64.50p | 65.50p | 1455 |
| 14/12/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 13/12/2018 | 65.50p | 65.50p | 64.50p | 65.50p | 6302 |
| 12/12/2018 | 65.50p | 65.50p | 64.50p | 65.50p | 770 |
| 11/12/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 10/12/2018 | 65.50p | 65.50p | 64.50p | 65.50p | 13923 |
| 07/12/2018 | 65.50p | 65.50p | 64.50p | 65.50p | 5234 |
| 06/12/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 05/12/2018 | 65.50p | 65.50p | 64.50p | 65.50p | 114 |
| 04/12/2018 | 65.50p | 66.25p | 64.50p | 65.50p | 28807 |
| 03/12/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 30/11/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 29/11/2018 | 65.50p | 65.50p | 64.50p | 65.50p | 2335 |
| 28/11/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 27/11/2018 | 65.50p | 65.50p | 64.50p | 65.50p | 4003 |
| 26/11/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 23/11/2018 | 65.50p | 66.25p | 65.50p | 65.50p | 1030 |
| 22/11/2018 | 65.50p | 66.25p | 64.00p | 65.50p | 17533 |
| 21/11/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 20/11/2018 | 65.50p | 65.50p | 64.50p | 65.50p | 16 |
| 19/11/2018 | 65.50p | 65.50p | 64.50p | 65.50p | 4 |
| 16/11/2018 | 65.50p | 66.45p | 64.50p | 65.50p | 3596 |
| 15/11/2018 | 65.00p | 65.75p | 65.00p | 65.50p | 3954 |
| 14/11/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 13/11/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 12/11/2018 | 65.00p | 65.00p | 64.00p | 65.00p | 2773 |
| 09/11/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 08/11/2018 | 65.00p | 65.00p | 64.00p | 65.00p | 1705 |
| 07/11/2018 | 65.00p | 65.00p | 63.00p | 65.00p | 7000 |
| 06/11/2018 | 65.00p | 65.00p | 64.00p | 65.00p | 1934 |
| 05/11/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 02/11/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 01/11/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 31/10/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 30/10/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 29/10/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 26/10/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 25/10/2018 | 65.00p | 65.00p | 63.00p | 65.00p | 7210 |
| 24/10/2018 | 65.00p | 65.00p | 63.00p | 65.00p | 5000 |
| 23/10/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 22/10/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 19/10/2018 | 65.00p | 65.00p | 63.00p | 65.00p | 6180 |
| 18/10/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 17/10/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 16/10/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 15/10/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 12/10/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 11/10/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 10/10/2018 | 65.50p | 65.50p | 65.00p | 65.00p | 0 |
| 09/10/2018 | 65.50p | 66.00p | 65.50p | 65.50p | 0 |
| 08/10/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 05/10/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 04/10/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 03/10/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 02/10/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 01/10/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 28/09/2018 | 65.50p | 65.50p | 63.00p | 65.50p | 831 |
| 27/09/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 26/09/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 25/09/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 24/09/2018 | 65.50p | 65.50p | 63.00p | 65.50p | 5396 |
| 21/09/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 20/09/2018 | 65.50p | 65.50p | 63.00p | 65.50p | 831 |
| 19/09/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 18/09/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 17/09/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 14/09/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 13/09/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 12/09/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 11/09/2018 | 65.50p | 65.50p | 63.00p | 65.50p | 3107 |
| 10/09/2018 | 65.50p | 67.75p | 63.00p | 65.50p | 6136 |
| 07/09/2018 | 65.50p | 67.75p | 65.50p | 65.50p | 236 |
| 06/09/2018 | 65.50p | 65.50p | 63.00p | 65.50p | 3300 |
| 05/09/2018 | 65.50p | 65.50p | 63.00p | 65.50p | 7883 |
| 04/09/2018 | 65.50p | 65.50p | 63.00p | 65.50p | 5125 |
| 03/09/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 31/08/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 30/08/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 29/08/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 28/08/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 24/08/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 23/08/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 22/08/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 21/08/2018 | 65.50p | 65.50p | 63.00p | 65.50p | 2076 |
*Close Price adjusted for both dividends and splits