Malvern International (MLVN) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Malvern International

Date Open High Low Close* Volume
24/04/2025 20.00p 20.00p 19.88p 20.00p 0
23/04/2025 20.00p 20.00p 19.00p 20.00p 32
22/04/2025 20.00p 20.00p 19.00p 20.00p 1952
17/04/2025 20.00p 20.00p 19.00p 20.00p 150
16/04/2025 20.00p 20.00p 19.00p 20.00p 1
15/04/2025 20.00p 20.00p 19.00p 20.00p 1000
14/04/2025 20.00p 20.00p 19.88p 20.00p 0
11/04/2025 20.00p 20.00p 19.88p 20.00p 0
10/04/2025 20.00p 20.00p 19.88p 20.00p 0
09/04/2025 20.00p 20.00p 19.00p 20.00p 260
08/04/2025 20.00p 20.00p 19.88p 20.00p 0
07/04/2025 20.00p 20.00p 19.00p 20.00p 10000
04/04/2025 20.25p 20.25p 19.58p 20.00p 9200
03/04/2025 20.25p 20.36p 20.25p 20.25p 0
02/04/2025 20.75p 20.75p 19.50p 20.75p 134
01/04/2025 20.75p 21.38p 20.75p 20.75p 0
31/03/2025 20.75p 20.75p 19.50p 20.75p 2000
28/03/2025 20.75p 21.38p 20.75p 20.75p 0
27/03/2025 20.75p 21.38p 20.75p 20.75p 0
26/03/2025 20.75p 21.38p 20.75p 20.75p 0
25/03/2025 20.75p 21.38p 20.75p 20.75p 0
24/03/2025 20.75p 21.38p 20.75p 20.75p 0
21/03/2025 20.75p 21.38p 20.75p 20.75p 0
20/03/2025 20.75p 20.75p 19.55p 20.75p 70000
19/03/2025 20.75p 20.75p 19.55p 20.75p 30000
18/03/2025 20.75p 20.75p 20.00p 20.75p 9800
17/03/2025 20.75p 21.38p 20.75p 20.75p 0
14/03/2025 20.75p 21.38p 20.75p 20.75p 0
13/03/2025 20.75p 21.38p 20.75p 20.75p 0
12/03/2025 20.75p 21.38p 20.75p 20.75p 0
11/03/2025 20.25p 21.00p 20.25p 20.75p 32276
10/03/2025 20.25p 21.00p 20.25p 20.25p 40000
07/03/2025 20.25p 20.89p 20.25p 20.25p 4000
06/03/2025 20.25p 20.25p 20.25p 20.25p 0
05/03/2025 20.25p 20.25p 20.25p 20.25p 0
04/03/2025 20.25p 20.25p 20.25p 20.25p 0
03/03/2025 21.50p 22.00p 20.10p 20.25p 71502
28/02/2025 22.50p 22.50p 21.00p 21.50p 100763
27/02/2025 22.50p 23.00p 21.60p 22.50p 18123
26/02/2025 21.50p 22.70p 21.00p 22.50p 25034
25/02/2025 21.50p 21.50p 21.34p 21.50p 0
24/02/2025 21.50p 21.50p 21.34p 21.50p 0
21/02/2025 21.50p 21.50p 21.34p 21.50p 0
20/02/2025 21.50p 21.50p 20.56p 21.50p 2568
19/02/2025 21.50p 21.50p 21.34p 21.50p 0
18/02/2025 21.50p 21.50p 21.34p 21.50p 0
17/02/2025 21.50p 21.50p 21.34p 21.50p 0
14/02/2025 21.50p 21.50p 21.34p 21.50p 0
13/02/2025 21.50p 21.50p 21.34p 21.50p 0
12/02/2025 21.50p 21.50p 21.34p 21.50p 0
11/02/2025 21.50p 21.50p 21.34p 21.50p 0
10/02/2025 21.50p 22.00p 21.50p 21.50p 2944
07/02/2025 21.50p 21.90p 20.33p 21.50p 135751
06/02/2025 21.50p 22.30p 20.33p 21.50p 93207
05/02/2025 20.50p 21.50p 20.50p 21.50p 25000
04/02/2025 22.00p 22.54p 20.11p 20.50p 0
03/02/2025 22.00p 22.54p 22.00p 22.00p 0
31/01/2025 22.00p 22.00p 21.11p 22.00p 20000
30/01/2025 22.00p 23.00p 22.00p 22.00p 1
29/01/2025 22.00p 22.98p 22.00p 22.00p 20000
28/01/2025 22.00p 22.54p 22.00p 22.00p 0
27/01/2025 20.00p 22.67p 20.00p 22.00p 203608
24/01/2025 19.50p 21.00p 18.00p 20.50p 667455
23/01/2025 19.50p 19.50p 18.00p 19.50p 175
22/01/2025 19.50p 19.50p 19.30p 19.50p 0
21/01/2025 19.50p 19.50p 19.30p 19.50p 0
20/01/2025 20.00p 21.00p 19.13p 19.50p 145384
17/01/2025 20.00p 21.50p 20.00p 20.00p 401764
16/01/2025 20.00p 20.00p 19.60p 20.00p 0
15/01/2025 20.00p 20.00p 19.60p 20.00p 0
14/01/2025 20.50p 20.50p 19.00p 20.00p 40
13/01/2025 20.50p 20.65p 20.50p 20.50p 1500
10/01/2025 20.50p 20.65p 20.50p 20.50p 2200
09/01/2025 20.50p 20.50p 20.50p 20.50p 0
08/01/2025 20.50p 20.50p 19.65p 20.50p 50919
07/01/2025 20.50p 20.50p 19.00p 20.50p 338
06/01/2025 20.50p 21.28p 20.50p 20.50p 50000
03/01/2025 20.50p 20.50p 20.50p 20.50p 0
02/01/2025 20.50p 20.50p 19.22p 20.50p 1600
31/12/2024 20.50p 21.31p 19.22p 20.50p 11200
30/12/2024 20.50p 22.00p 19.45p 20.50p 5082
27/12/2024 20.50p 20.50p 19.45p 20.50p 9600
24/12/2024 20.50p 20.50p 20.00p 20.50p 25000
23/12/2024 19.50p 19.50p 19.30p 19.50p 0
20/12/2024 20.50p 20.50p 19.00p 19.50p 5517
19/12/2024 20.50p 20.50p 19.00p 20.50p 13
18/12/2024 20.50p 20.50p 19.00p 20.50p 2800
17/12/2024 21.50p 21.50p 20.00p 20.50p 12520
16/12/2024 21.50p 21.50p 20.05p 21.50p 37114
13/12/2024 22.00p 22.90p 20.00p 21.50p 164644
12/12/2024 22.00p 23.00p 22.00p 22.00p 34747
11/12/2024 22.00p 22.40p 22.00p 22.00p 0
10/12/2024 22.00p 22.40p 22.00p 22.00p 0
09/12/2024 21.00p 23.00p 20.00p 22.00p 43262
06/12/2024 21.00p 21.00p 20.92p 21.00p 0
05/12/2024 21.00p 22.00p 21.00p 21.00p 5002
04/12/2024 21.50p 21.67p 20.92p 21.00p 0
03/12/2024 21.50p 22.00p 21.50p 21.50p 2
02/12/2024 21.50p 21.67p 21.50p 21.50p 0
29/11/2024 21.50p 21.67p 21.50p 21.50p 0
28/11/2024 21.50p 21.67p 21.50p 21.50p 0
27/11/2024 21.50p 21.67p 21.50p 21.50p 0
26/11/2024 21.50p 21.50p 20.60p 20.60p 1412
25/11/2024 21.00p 21.88p 20.00p 21.50p 19021
22/11/2024 20.00p 21.38p 18.60p 21.00p 15420
21/11/2024 19.00p 21.00p 17.60p 20.00p 52863
20/11/2024 19.00p 19.00p 18.00p 19.00p 3
19/11/2024 19.00p 19.00p 18.60p 19.00p 0
18/11/2024 19.00p 19.00p 18.60p 19.00p 1000
15/11/2024 19.00p 19.00p 18.60p 19.00p 0
14/11/2024 19.00p 19.00p 18.60p 19.00p 0
13/11/2024 18.00p 20.00p 18.00p 19.00p 25000
12/11/2024 18.00p 18.00p 17.62p 18.00p 0
11/11/2024 18.00p 18.00p 17.30p 18.00p 5600
08/11/2024 18.00p 18.98p 17.11p 18.00p 40261
07/11/2024 18.00p 18.00p 17.62p 18.00p 0
06/11/2024 18.00p 18.50p 17.00p 18.00p 258294
05/11/2024 18.00p 18.40p 18.00p 18.00p 0
04/11/2024 18.00p 18.00p 17.00p 18.00p 6485
01/11/2024 18.00p 18.08p 18.00p 18.00p 0
31/10/2024 18.00p 18.00p 17.10p 18.00p 20000
30/10/2024 18.00p 18.30p 18.00p 18.00p 5000
29/10/2024 18.50p 18.50p 17.00p 18.00p 6000
28/10/2024 18.50p 18.50p 17.00p 18.50p 110664
25/10/2024 18.50p 18.50p 17.00p 18.50p 137762
24/10/2024 18.50p 18.50p 17.60p 18.50p 0
23/10/2024 18.50p 18.50p 17.00p 18.50p 122000
22/10/2024 18.50p 18.50p 17.00p 18.50p 30
21/10/2024 18.50p 18.50p 17.60p 18.50p 0
18/10/2024 18.50p 18.50p 17.60p 18.50p 0
17/10/2024 18.50p 18.50p 17.60p 18.50p 0
16/10/2024 19.00p 19.00p 17.60p 18.50p 0
15/10/2024 19.00p 19.00p 17.00p 19.00p 483906
14/10/2024 19.00p 19.50p 18.80p 19.00p 70000
11/10/2024 19.00p 19.00p 17.00p 18.00p 73768
10/10/2024 19.00p 19.00p 17.80p 19.00p 0
09/10/2024 19.00p 19.00p 17.00p 19.00p 197
08/10/2024 19.00p 20.38p 17.00p 17.10p 1776
07/10/2024 19.00p 19.00p 17.80p 19.00p 0
04/10/2024 19.00p 19.00p 17.25p 19.00p 115200
03/10/2024 19.00p 19.00p 17.80p 19.00p 0
02/10/2024 19.00p 19.00p 17.80p 19.00p 0
01/10/2024 19.00p 19.00p 18.22p 19.00p 0
30/09/2024 19.00p 19.00p 17.80p 19.00p 0
27/09/2024 19.00p 19.10p 17.00p 19.00p 521900
26/09/2024 19.00p 19.00p 17.80p 19.00p 0
25/09/2024 19.00p 19.00p 17.80p 19.00p 0
24/09/2024 19.00p 19.00p 17.00p 19.00p 200
23/09/2024 19.00p 19.00p 18.22p 19.00p 0
20/09/2024 19.00p 19.00p 17.80p 19.00p 0
19/09/2024 19.00p 19.00p 17.94p 19.00p 0
18/09/2024 19.00p 19.00p 17.80p 19.00p 0
17/09/2024 19.00p 19.00p 18.22p 19.00p 0
16/09/2024 19.00p 19.00p 17.80p 19.00p 0
13/09/2024 19.00p 19.00p 17.80p 19.00p 0
12/09/2024 18.50p 19.80p 17.10p 19.00p 52500
11/09/2024 18.50p 18.50p 17.47p 18.50p 0
10/09/2024 18.50p 18.50p 17.00p 18.50p 58
09/09/2024 18.50p 18.50p 17.47p 18.50p 0
06/09/2024 18.50p 18.50p 16.70p 18.50p 300
05/09/2024 18.50p 18.50p 17.00p 18.50p 23
04/09/2024 18.50p 18.50p 17.47p 18.50p 0
03/09/2024 18.50p 18.50p 17.47p 18.50p 0
02/09/2024 19.00p 19.50p 17.25p 18.50p 23968
30/08/2024 18.50p 19.86p 18.50p 19.00p 25000
29/08/2024 18.50p 19.20p 18.50p 18.50p 2550
28/08/2024 18.50p 18.50p 17.95p 18.50p 0
27/08/2024 18.50p 18.50p 17.00p 18.50p 235090
23/08/2024 18.50p 18.50p 17.95p 18.50p 0
22/08/2024 18.50p 18.50p 17.95p 18.50p 0
21/08/2024 18.50p 18.50p 17.95p 18.50p 0
20/08/2024 18.50p 18.50p 17.95p 18.50p 0
19/08/2024 18.50p 18.50p 17.95p 18.50p 0
16/08/2024 18.50p 18.50p 17.00p 18.50p 100
15/08/2024 18.50p 18.50p 17.95p 18.50p 0
14/08/2024 18.50p 19.22p 17.00p 18.50p 2200
13/08/2024 18.50p 18.50p 17.95p 18.50p 0
12/08/2024 18.50p 18.50p 17.95p 18.50p 0
09/08/2024 18.50p 18.50p 17.95p 18.50p 0
08/08/2024 18.50p 18.50p 17.95p 18.50p 0
07/08/2024 18.50p 18.50p 17.95p 18.50p 0
06/08/2024 18.50p 18.50p 17.95p 18.50p 0
05/08/2024 18.50p 19.30p 18.50p 18.50p 1000
02/08/2024 19.50p 19.50p 19.38p 19.50p 0
01/08/2024 19.50p 19.90p 19.50p 19.50p 1
31/07/2024 20.50p 20.50p 18.10p 19.50p 37800
30/07/2024 20.50p 20.50p 20.20p 20.50p 0
29/07/2024 20.50p 20.50p 20.20p 20.50p 0
26/07/2024 21.00p 21.40p 19.80p 20.50p 0
25/07/2024 21.00p 21.00p 20.50p 21.00p 0
24/07/2024 21.00p 21.00p 20.50p 21.00p 0
23/07/2024 21.00p 21.00p 20.50p 21.00p 0
22/07/2024 21.00p 21.00p 19.26p 21.00p 2000
19/07/2024 21.00p 21.40p 20.33p 21.00p 0
18/07/2024 21.00p 21.00p 19.00p 21.00p 3
17/07/2024 21.00p 21.00p 20.50p 21.00p 0
16/07/2024 21.00p 21.00p 20.50p 21.00p 0
15/07/2024 21.00p 22.12p 21.00p 21.00p 22549
12/07/2024 21.00p 21.00p 20.26p 21.00p 0
11/07/2024 21.00p 21.00p 20.64p 21.00p 0

*Close Price adjusted for both dividends and splits