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