Mobeus Income & Growth 4 VCT plc (MIG4.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:34PM BST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Apr 30, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Apr 29, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Apr 26, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Apr 25, 2024 | 68.00 | 69.50 | 67.04 | 68.00 | 68.00 | 451,079 |
| Apr 24, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Apr 23, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Apr 22, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Apr 19, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Apr 18, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Apr 17, 2024 | 68.00 | 66.50 | 66.50 | 68.00 | 68.00 | 1,675 |
| Apr 16, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Apr 15, 2024 | 68.00 | 66.50 | 66.50 | 68.00 | 68.00 | 2,758 |
| Apr 12, 2024 | 68.00 | 66.50 | 66.50 | 68.00 | 68.00 | 2,510 |
| Apr 11, 2024 | 68.00 | 66.50 | 66.50 | 68.00 | 68.00 | 2,224 |
| Apr 10, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Apr 09, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Apr 08, 2024 | 68.00 | 66.50 | 66.50 | 68.00 | 68.00 | 2,966 |
| Apr 05, 2024 | 68.00 | 66.50 | 66.50 | 68.00 | 68.00 | 20,013 |
| Apr 04, 2024 | 68.00 | 66.50 | 66.50 | 68.00 | 68.00 | 2,234 |
| Apr 03, 2024 | 68.00 | 69.50 | 69.50 | 68.00 | 68.00 | 15 |
| Apr 02, 2024 | 68.00 | 69.50 | 66.50 | 68.00 | 68.00 | 3,700 |
| Mar 28, 2024 | 68.00 | 69.50 | 69.50 | 69.50 | 69.50 | 1 |
| Mar 27, 2024 | 68.00 | 66.50 | 66.50 | 68.00 | 68.00 | 1,288 |
| Mar 26, 2024 | 68.00 | 69.50 | 66.50 | 68.00 | 68.00 | 10,180 |
| Mar 25, 2024 | 68.00 | 66.50 | 66.50 | 68.00 | 68.00 | 4,119 |
| Mar 22, 2024 | 68.00 | 69.50 | 69.50 | 68.00 | 68.00 | 405 |
| Mar 21, 2024 | 68.00 | 66.50 | 66.50 | 68.00 | 68.00 | 16,790 |
| Mar 20, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Mar 19, 2024 | 68.00 | 66.50 | 66.50 | 68.00 | 68.00 | 47,096 |
| Mar 18, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Mar 15, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Mar 14, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Mar 13, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Mar 12, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Mar 11, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Mar 08, 2024 | 68.00 | 69.50 | 66.50 | 68.00 | 68.00 | 1,426 |
| Mar 07, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Mar 06, 2024 | 68.00 | 66.50 | 66.50 | 68.00 | 68.00 | 3,704 |
| Mar 05, 2024 | 68.00 | 69.00 | 69.00 | 68.00 | 68.00 | 3 |
| Mar 04, 2024 | 68.00 | 66.50 | 66.50 | 68.00 | 68.00 | 10,082 |
| Mar 01, 2024 | 68.00 | 66.50 | 66.50 | 68.00 | 68.00 | 4,000 |
| Feb 29, 2024 | 68.00 | 66.50 | 66.50 | 68.00 | 68.00 | 3,877 |
| Feb 28, 2024 | 68.00 | 69.50 | 69.50 | 69.50 | 69.50 | 1 |
| Feb 27, 2024 | 68.00 | 66.50 | 66.50 | 68.00 | 68.00 | 5,585 |
| Feb 26, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Feb 23, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Feb 22, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Feb 21, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Feb 20, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Feb 19, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Feb 16, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Feb 15, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Feb 15, 2024 | 0.02 Dividend | |||||
| Feb 14, 2024 | 68.50 | 67.00 | 67.00 | 68.50 | 68.48 | 1,159 |
| Feb 13, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.48 | - |
| Feb 12, 2024 | 68.50 | 70.00 | 70.00 | 68.50 | 68.48 | 176 |
| Feb 09, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.48 | - |
| Feb 08, 2024 | 68.50 | 67.75 | 67.00 | 68.50 | 68.48 | 458 |
| Feb 07, 2024 | 68.50 | 70.00 | 68.50 | 68.50 | 68.48 | 2,751 |
| Feb 06, 2024 | 68.50 | 67.00 | 67.00 | 67.00 | 66.98 | 38 |
| Feb 05, 2024 | 68.50 | 70.00 | 70.00 | 68.50 | 68.48 | 2 |
| Feb 02, 2024 | 68.50 | 70.00 | 70.00 | 68.50 | 68.48 | 1 |
| Feb 01, 2024 | 68.50 | 67.00 | 67.00 | 68.50 | 68.48 | 3,454 |
| Jan 31, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.48 | - |
| Jan 30, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.48 | - |
| Jan 29, 2024 | 68.50 | 70.00 | 70.00 | 68.50 | 68.48 | 4,258 |
| Jan 26, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.48 | - |
| Jan 25, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.48 | - |
| Jan 24, 2024 | 68.50 | 67.00 | 67.00 | 68.50 | 68.48 | 4,239 |
| Jan 23, 2024 | 68.50 | 70.00 | 70.00 | 68.50 | 68.48 | 1 |
| Jan 22, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.48 | - |
| Jan 19, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.48 | - |
| Jan 18, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.48 | - |
| Jan 17, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.48 | - |
| Jan 16, 2024 | 68.50 | 70.00 | 70.00 | 70.00 | 69.98 | 72 |
| Jan 15, 2024 | 68.50 | 67.00 | 67.00 | 68.50 | 68.48 | 4,555 |
| Jan 12, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.48 | - |
| Jan 11, 2024 | 68.50 | 67.00 | 67.00 | 68.50 | 68.48 | 28 |
| Jan 10, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.48 | - |
| Jan 09, 2024 | 68.50 | 69.50 | 69.50 | 68.50 | 68.48 | 7,000 |
| Jan 08, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.48 | - |
| Jan 05, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.48 | - |
| Jan 04, 2024 | 68.50 | 70.00 | 70.00 | 68.50 | 68.48 | 29 |
| Jan 03, 2024 | 68.50 | 70.00 | 70.00 | 68.50 | 68.48 | 1 |
| Jan 02, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.48 | 2,612 |
| Dec 29, 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.48 | - |
| Dec 28, 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.48 | - |
| Dec 27, 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.48 | - |
| Dec 22, 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.48 | - |
| Dec 21, 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.48 | - |
| Dec 20, 2023 | 68.50 | 68.70 | 68.20 | 68.50 | 68.48 | 117,259 |
| Dec 19, 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.48 | - |
| Dec 18, 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.48 | - |
| Dec 15, 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.48 | - |
| Dec 14, 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.48 | - |
| Dec 13, 2023 | 68.50 | 69.50 | 68.20 | 68.50 | 68.48 | 776 |
| Dec 12, 2023 | 68.50 | 70.00 | 67.00 | 68.50 | 68.48 | 19,578 |
| Dec 11, 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.48 | - |
| Dec 08, 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.48 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.