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 |
|---|---|---|---|---|---|
| 20/08/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 17/08/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 16/08/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 15/08/2018 | 65.50p | 65.50p | 63.00p | 65.50p | 325 |
| 14/08/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 13/08/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 10/08/2018 | 65.50p | 65.50p | 63.00p | 65.50p | 5168 |
| 09/08/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 08/08/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 07/08/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 06/08/2018 | 65.50p | 65.50p | 63.00p | 65.50p | 8905 |
| 03/08/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 02/08/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 01/08/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 30353 |
| 31/07/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 30/07/2018 | 65.50p | 67.75p | 63.00p | 65.50p | 8386 |
| 27/07/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 26/07/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 25/07/2018 | 65.50p | 65.50p | 63.00p | 65.50p | 1079 |
| 24/07/2018 | 65.50p | 65.50p | 63.00p | 65.50p | 831 |
| 23/07/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 20/07/2018 | 65.50p | 65.50p | 63.00p | 65.50p | 5296 |
| 19/07/2018 | 65.50p | 67.75p | 63.00p | 65.50p | 9011 |
| 18/07/2018 | 65.50p | 65.50p | 63.00p | 65.50p | 10395 |
| 17/07/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 16/07/2018 | 65.50p | 67.75p | 65.50p | 65.50p | 2613 |
| 13/07/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 12/07/2018 | 65.50p | 65.50p | 63.00p | 65.50p | 831 |
| 11/07/2018 | 65.50p | 65.50p | 63.00p | 65.50p | 2647 |
| 10/07/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 09/07/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 06/07/2018 | 65.50p | 65.50p | 62.00p | 65.50p | 8420 |
| 05/07/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 04/07/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 20000 |
| 03/07/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 02/07/2018 | 65.50p | 67.50p | 65.50p | 65.50p | 5000 |
| 29/06/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 28/06/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 27/06/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 26/06/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 25/06/2018 | 65.50p | 67.75p | 65.50p | 65.50p | 1122 |
| 22/06/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 21/06/2018 | 65.50p | 65.50p | 63.00p | 65.50p | 10337 |
| 20/06/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 19/06/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 18/06/2018 | 65.50p | 67.75p | 63.00p | 65.50p | 1555 |
| 15/06/2018 | 65.50p | 65.50p | 63.00p | 65.50p | 569 |
| 14/06/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 13/06/2018 | 65.50p | 65.50p | 64.50p | 65.50p | 0 |
| 12/06/2018 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 11/06/2018 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 08/06/2018 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 07/06/2018 | 64.50p | 64.50p | 62.00p | 64.50p | 1430 |
| 06/06/2018 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 05/06/2018 | 64.50p | 64.50p | 62.00p | 64.50p | 759 |
| 04/06/2018 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 01/06/2018 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 31/05/2018 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 30/05/2018 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 29/05/2018 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 25/05/2018 | 64.50p | 64.50p | 62.00p | 64.50p | 759 |
| 24/05/2018 | 64.50p | 68.50p | 64.50p | 64.50p | 0 |
| 23/05/2018 | 68.50p | 68.50p | 66.00p | 68.50p | 2216 |
| 22/05/2018 | 68.50p | 68.50p | 66.00p | 68.50p | 12515 |
| 21/05/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 10000 |
| 18/05/2018 | 68.50p | 71.00p | 68.50p | 68.50p | 1000 |
| 17/05/2018 | 68.50p | 68.50p | 66.00p | 68.50p | 1385 |
| 16/05/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 15/05/2018 | 68.50p | 71.00p | 68.50p | 68.50p | 1250 |
| 14/05/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 14000 |
| 11/05/2018 | 68.50p | 68.50p | 66.00p | 68.50p | 1007 |
| 10/05/2018 | 68.50p | 68.50p | 66.00p | 68.50p | 5000 |
| 09/05/2018 | 68.50p | 68.50p | 66.00p | 68.50p | 1014 |
| 08/05/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 04/05/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 03/05/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 02/05/2018 | 68.50p | 68.50p | 66.00p | 68.50p | 1385 |
| 01/05/2018 | 68.50p | 68.50p | 66.00p | 68.50p | 7590 |
| 30/04/2018 | 68.50p | 68.50p | 66.00p | 68.50p | 109 |
| 27/04/2018 | 68.50p | 68.50p | 66.00p | 68.50p | 5122 |
| 26/04/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 25/04/2018 | 68.50p | 68.50p | 66.00p | 68.50p | 1285 |
| 24/04/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 23/04/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 20/04/2018 | 68.50p | 70.88p | 66.00p | 68.50p | 4737 |
| 19/04/2018 | 68.50p | 68.50p | 66.00p | 68.50p | 1024 |
| 18/04/2018 | 68.50p | 68.50p | 66.00p | 68.50p | 14528 |
| 17/04/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 16/04/2018 | 68.50p | 70.75p | 66.00p | 68.50p | 7394 |
| 13/04/2018 | 68.50p | 70.75p | 66.00p | 68.50p | 2682 |
| 12/04/2018 | 68.50p | 68.50p | 66.00p | 68.50p | 700 |
| 11/04/2018 | 68.50p | 68.50p | 66.00p | 68.50p | 2535 |
| 10/04/2018 | 68.50p | 68.50p | 66.00p | 68.50p | 6202 |
| 09/04/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 06/04/2018 | 68.50p | 70.75p | 68.50p | 68.50p | 700 |
| 05/04/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 04/04/2018 | 68.50p | 68.50p | 66.00p | 68.50p | 8643 |
| 03/04/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 26616 |
| 29/03/2018 | 68.50p | 70.75p | 66.00p | 68.50p | 833 |
| 28/03/2018 | 68.50p | 68.50p | 66.00p | 68.50p | 1326 |
| 27/03/2018 | 68.50p | 68.50p | 66.00p | 68.50p | 692 |
| 26/03/2018 | 68.50p | 68.50p | 66.00p | 68.50p | 505 |
| 23/03/2018 | 68.50p | 68.50p | 66.00p | 68.50p | 898 |
| 22/03/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 21/03/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 20/03/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 19/03/2018 | 68.50p | 68.50p | 66.00p | 68.50p | 5138 |
| 16/03/2018 | 68.50p | 70.50p | 66.00p | 68.50p | 1946 |
| 15/03/2018 | 68.50p | 75.50p | 68.50p | 68.50p | 0 |
| 14/03/2018 | 75.50p | 75.50p | 73.00p | 75.50p | 970 |
| 13/03/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 12/03/2018 | 75.50p | 75.50p | 73.00p | 75.50p | 921 |
| 09/03/2018 | 75.50p | 75.50p | 73.00p | 75.50p | 4492 |
| 08/03/2018 | 75.50p | 75.50p | 73.00p | 75.50p | 505 |
| 07/03/2018 | 75.50p | 75.50p | 73.00p | 75.50p | 2287 |
| 06/03/2018 | 75.50p | 75.50p | 75.25p | 75.50p | 1385 |
| 05/03/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 25000 |
| 02/03/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 01/03/2018 | 75.50p | 75.50p | 73.00p | 75.50p | 832 |
| 28/02/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 27/02/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 26/02/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 23/02/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 2518 |
| 22/02/2018 | 75.50p | 77.50p | 75.50p | 75.50p | 641 |
| 21/02/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 20/02/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 19/02/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 16/02/2018 | 75.50p | 77.50p | 75.50p | 75.50p | 511 |
| 15/02/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 14/02/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 20000 |
| 13/02/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 12/02/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 14643 |
| 09/02/2018 | 75.50p | 77.25p | 75.50p | 75.50p | 3883 |
| 08/02/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 07/02/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 06/02/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 05/02/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 02/02/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 01/02/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 31/01/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 30/01/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 29/01/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 26/01/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 20000 |
| 25/01/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 24/01/2018 | 75.50p | 75.50p | 73.00p | 75.50p | 759 |
| 23/01/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 22/01/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 19/01/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 18/01/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 17/01/2018 | 75.50p | 75.50p | 73.00p | 75.50p | 1385 |
| 16/01/2018 | 75.50p | 77.25p | 75.50p | 75.50p | 768 |
| 15/01/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 12/01/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 11/01/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 10/01/2018 | 75.50p | 75.50p | 72.50p | 75.50p | 7359 |
| 09/01/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 08/01/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 05/01/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 04/01/2018 | 75.50p | 75.50p | 73.00p | 75.50p | 1285 |
| 03/01/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 02/01/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 29/12/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 28/12/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 27/12/2017 | 75.50p | 75.50p | 73.00p | 75.50p | 1108 |
| 22/12/2017 | 75.50p | 75.50p | 75.50p | 75.50p | -1267 |
| 21/12/2017 | 75.50p | 75.50p | 73.00p | 75.50p | 1267 |
| 20/12/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 19/12/2017 | 75.50p | 75.50p | 73.00p | 75.50p | 1024 |
| 18/12/2017 | 75.50p | 77.25p | 75.50p | 75.50p | 384 |
| 15/12/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 14/12/2017 | 75.50p | 75.50p | 73.00p | 75.50p | 4612 |
| 13/12/2017 | 75.50p | 75.50p | 73.00p | 75.50p | 831 |
| 12/12/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 11/12/2017 | 75.50p | 75.50p | 73.00p | 75.50p | 759 |
| 08/12/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 07/12/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 06/12/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 05/12/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 04/12/2017 | 75.50p | 77.50p | 75.50p | 75.50p | 494 |
| 01/12/2017 | 75.50p | 77.50p | 73.00p | 75.50p | 7440 |
| 30/11/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 29/11/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 28/11/2017 | 75.50p | 77.50p | 72.00p | 75.50p | 17199 |
| 27/11/2017 | 75.50p | 75.50p | 73.00p | 75.50p | 1108 |
| 24/11/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 23/11/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 22/11/2017 | 74.50p | 76.00p | 74.50p | 75.50p | 5000 |
| 21/11/2017 | 74.50p | 74.50p | 72.00p | 74.50p | 1385 |
| 20/11/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 17/11/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 16/11/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 15/11/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 14/11/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 13/11/2017 | 74.50p | 74.50p | 72.00p | 74.50p | 759 |
| 10/11/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 09/11/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 08/11/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 07/11/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 06/11/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 03/11/2017 | 74.50p | 74.50p | 72.00p | 74.50p | 2527 |
*Close Price adjusted for both dividends and splits