Shares Magazine
38.00p+0.00 (+0.00%)31 Dec 2024, 11:09
Maven Income & Growth Vct PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 31, 2024 | 38.00p | 37.00p | 37.00p | 38.00p | 14,581 |
| Dec 23, 2024 | 38.00p | 37.00p | 37.00p | 38.00p | 5,000 |
| Dec 20, 2024 | 38.00p | 37.00p | 37.00p | 38.00p | 3,139 |
| Dec 12, 2024 | 38.00p | 37.00p | 37.00p | 38.00p | 16,841 |
| Dec 5, 2024 | 38.00p | 37.00p | 37.00p | 38.00p | 8,270 |
| Dec 3, 2024 | 38.00p | 39.00p | 39.00p | 38.00p | 960 |
| Dec 2, 2024 | 38.00p | 37.00p | 37.00p | 38.00p | 4,477 |
| Nov 26, 2024 | 38.00p | 37.00p | 37.00p | 38.00p | 5,000 |
| Nov 19, 2024 | 38.00p | 37.00p | 37.00p | 38.00p | 630 |
| Nov 11, 2024 | 38.00p | 37.00p | 37.00p | 38.00p | 10,000 |
| Nov 7, 2024 | 38.00p | 37.00p | 37.00p | 38.00p | 41,352 |
| Nov 4, 2024 | 38.00p | 37.00p | 37.00p | 38.00p | 10,364 |
| Nov 1, 2024 | 38.00p | 37.00p | 37.00p | 38.00p | 15,507 |
| Oct 30, 2024 | 39.00p | 38.00p | 38.00p | 39.00p | 1,624 |
| Oct 24, 2024 | 39.00p | 39.00p | 39.00p | 39.00p | 2 |
| Oct 17, 2024 | 39.00p | 38.60p | 38.60p | 39.00p | 89,017 |
| Oct 16, 2024 | 38.60p | 38.60p | 38.60p | 39.00p | 882,485 |
| Oct 9, 2024 | 39.00p | 38.00p | 38.00p | 39.00p | 1,575 |
| Oct 8, 2024 | 39.00p | 38.00p | 38.00p | 39.00p | 543 |
| Oct 3, 2024 | 39.00p | 38.00p | 38.00p | 39.00p | 547 |
| Sep 18, 2024 | 39.00p | 38.00p | 38.00p | 39.00p | 2,362 |
| Sep 12, 2024 | 39.00p | 40.00p | 40.00p | 39.00p | 28 |
| Sep 6, 2024 | 38.00p | 40.00p | 38.00p | 39.00p | 7,340 |
| Sep 4, 2024 | 37.00p | 36.00p | 36.00p | 37.00p | 5,146 |
| Aug 29, 2024 | 37.00p | 36.00p | 36.00p | 37.00p | 6,000 |
| Aug 21, 2024 | 37.00p | 36.00p | 36.00p | 37.00p | 9,461 |
| Aug 13, 2024 | 37.00p | 36.00p | 36.00p | 37.00p | 17,084 |
| Aug 12, 2024 | 37.00p | 36.00p | 36.00p | 37.00p | 25,307 |
| Aug 9, 2024 | 37.00p | 38.00p | 38.00p | 37.00p | 30,000 |
| Aug 8, 2024 | 37.00p | 36.00p | 36.00p | 37.00p | 46,514 |
| Jul 30, 2024 | 37.00p | 38.00p | 38.00p | 37.00p | 117 |
| Jul 24, 2024 | 37.00p | 38.00p | 36.00p | 37.00p | 8,655 |
| Jul 23, 2024 | 37.00p | 38.00p | 38.00p | 37.00p | 956 |
| Jul 22, 2024 | 37.00p | 36.00p | 36.00p | 37.00p | 8,532 |
| Jul 19, 2024 | 37.00p | 36.00p | 36.00p | 37.00p | 1,992 |
| Jul 17, 2024 | 37.00p | 36.60p | 36.60p | 37.00p | 685,070 |
| Jul 12, 2024 | 37.00p | 36.00p | 36.00p | 37.00p | 25,518 |
| Jul 8, 2024 | 37.00p | 36.00p | 36.00p | 37.00p | 2,985 |
| Jul 3, 2024 | 37.00p | 36.00p | 36.00p | 37.00p | 3,185 |
| Jul 2, 2024 | 37.00p | 36.00p | 36.00p | 37.00p | 5,699 |
| Jun 24, 2024 | 37.00p | 36.00p | 36.00p | 37.00p | 11,050 |
| Jun 20, 2024 | 37.00p | 36.00p | 36.00p | 37.00p | 15,225 |
| Jun 12, 2024 | 38.00p | 37.00p | 37.00p | 38.00p | 3,044 |
| Jun 5, 2024 | 38.00p | 37.00p | 37.00p | 38.00p | 1,251 |
| May 30, 2024 | 38.00p | 37.00p | 37.00p | 38.00p | 6,218 |
| May 29, 2024 | 38.00p | 37.00p | 37.00p | 38.00p | 8,026 |
| May 28, 2024 | 38.00p | 37.00p | 37.00p | 38.00p | 11,400 |
| May 23, 2024 | 38.00p | 37.00p | 37.00p | 38.00p | 2,332 |
| May 17, 2024 | 38.00p | 37.00p | 37.00p | 38.00p | 6,940 |
| May 16, 2024 | 38.00p | 37.40p | 37.40p | 38.00p | 1,710,076 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sthree PLC | 296.00 | 5.15 |
| Kainos Group PLC | 809.00 | 3.98 |
| Bellway PLC | 2,492.00 | 3.66 |
| Alpha Group International PLC | 2,340.00 | 3.54 |
| Hochschild Mining PLC | 214.00 | 3.38 |
| Jd Sports Fashion PLC | 95.90 | 3.32 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| C&C Group PLC | 146.00 | -1.35 |
| Worldwide Healthcare Trust PLC | 315.00 | -1.10 |
| Senior PLC | 159.60 | -0.99 |
| Sage Group PLC | 1,273.00 | -0.93 |
| Safestore Holdings PLC | 644.00 | -0.92 |
| Rightmove PLC | 641.80 | -0.80 |
Risers/fallers data from previous trading day.