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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Malvern International (MLVN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | 26.00p | 26.33p | 26.00p | 26.00p | 0 |
| 23/12/2025 | 26.00p | 26.00p | 25.06p | 26.00p | 516 |
| 22/12/2025 | 25.00p | 26.00p | 24.75p | 26.00p | 18000 |
| 19/12/2025 | 25.00p | 26.00p | 25.00p | 26.00p | 3997 |
| 18/12/2025 | 26.00p | 26.33p | 26.00p | 26.00p | 0 |
| 17/12/2025 | 26.00p | 26.33p | 26.00p | 26.00p | 0 |
| 16/12/2025 | 26.00p | 26.33p | 26.00p | 26.00p | 0 |
| 15/12/2025 | 26.00p | 26.70p | 25.02p | 26.00p | 3001 |
| 12/12/2025 | 26.00p | 26.00p | 25.00p | 26.00p | 1045 |
| 11/12/2025 | 26.00p | 26.33p | 26.00p | 26.00p | 0 |
| 10/12/2025 | 26.00p | 26.33p | 26.00p | 26.00p | 0 |
| 09/12/2025 | 26.00p | 26.70p | 26.00p | 26.00p | 14 |
| 08/12/2025 | 26.00p | 26.33p | 26.00p | 26.00p | 0 |
| 05/12/2025 | 26.00p | 26.33p | 26.00p | 26.00p | 0 |
| 04/12/2025 | 26.00p | 26.33p | 26.00p | 26.00p | 0 |
| 03/12/2025 | 26.00p | 27.00p | 26.00p | 26.00p | 14537 |
| 02/12/2025 | 26.00p | 27.00p | 25.00p | 26.00p | 239 |
| 01/12/2025 | 26.00p | 26.00p | 24.00p | 26.00p | 25000 |
| 28/11/2025 | 26.00p | 26.00p | 25.00p | 26.00p | 41 |
| 27/11/2025 | 26.00p | 26.54p | 26.00p | 26.00p | 0 |
| 26/11/2025 | 26.00p | 26.54p | 26.00p | 26.00p | 0 |
| 25/11/2025 | 26.00p | 26.00p | 25.00p | 26.00p | 5 |
| 24/11/2025 | 26.00p | 26.00p | 25.00p | 26.00p | 400 |
| 21/11/2025 | 25.50p | 26.40p | 25.50p | 26.00p | 0 |
| 20/11/2025 | 26.00p | 26.00p | 24.00p | 26.00p | 10 |
| 19/11/2025 | 26.00p | 26.00p | 25.00p | 26.00p | 1002 |
| 18/11/2025 | 26.00p | 26.00p | 24.60p | 26.00p | 112 |
| 17/11/2025 | 26.00p | 26.00p | 25.00p | 26.00p | 14 |
| 14/11/2025 | 26.00p | 26.00p | 25.00p | 26.00p | 160 |
| 13/11/2025 | 26.00p | 26.40p | 26.00p | 26.00p | 0 |
| 12/11/2025 | 26.00p | 26.40p | 26.00p | 26.00p | 0 |
| 11/11/2025 | 26.00p | 26.40p | 26.00p | 26.00p | 0 |
| 10/11/2025 | 26.00p | 26.40p | 26.00p | 26.00p | 0 |
| 07/11/2025 | 26.00p | 26.00p | 23.50p | 26.00p | 37500 |
| 06/11/2025 | 26.00p | 27.00p | 25.00p | 26.00p | 63 |
| 05/11/2025 | 26.00p | 27.00p | 26.00p | 26.00p | 3 |
| 04/11/2025 | 26.00p | 27.00p | 25.00p | 26.00p | 47 |
| 03/11/2025 | 25.50p | 26.00p | 25.00p | 26.00p | 6514 |
| 31/10/2025 | 26.00p | 27.00p | 26.00p | 26.00p | 1 |
| 30/10/2025 | 26.00p | 27.00p | 24.00p | 26.00p | 371 |
| 29/10/2025 | 26.00p | 26.00p | 24.40p | 26.00p | 40 |
| 28/10/2025 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 27/10/2025 | 26.00p | 26.50p | 25.00p | 26.00p | 110661 |
| 24/10/2025 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 23/10/2025 | 26.00p | 26.00p | 25.02p | 26.00p | 1000 |
| 22/10/2025 | 26.00p | 27.00p | 26.00p | 26.00p | 2 |
| 21/10/2025 | 26.50p | 26.50p | 25.50p | 26.00p | 25000 |
| 20/10/2025 | 26.50p | 28.00p | 26.50p | 26.50p | 5050 |
| 17/10/2025 | 26.50p | 27.31p | 26.50p | 26.50p | 0 |
| 16/10/2025 | 26.50p | 27.31p | 26.50p | 26.50p | 0 |
| 15/10/2025 | 26.00p | 27.22p | 24.00p | 26.50p | 4444 |
| 14/10/2025 | 23.50p | 27.00p | 22.00p | 26.00p | 155746 |
| 13/10/2025 | 21.50p | 24.00p | 20.60p | 23.50p | 70322 |
| 10/10/2025 | 21.50p | 23.00p | 20.00p | 21.50p | 12840 |
| 09/10/2025 | 21.50p | 21.50p | 21.10p | 21.50p | 10000 |
| 08/10/2025 | 21.50p | 21.50p | 21.11p | 21.50p | 0 |
| 07/10/2025 | 21.00p | 22.00p | 20.00p | 21.50p | 236309 |
| 06/10/2025 | 19.50p | 22.00p | 19.50p | 21.00p | 58466 |
| 03/10/2025 | 19.00p | 19.95p | 18.00p | 19.50p | 454506 |
| 02/10/2025 | 17.50p | 20.00p | 17.50p | 19.00p | 31500 |
| 01/10/2025 | 17.50p | 19.00p | 17.50p | 17.50p | 789 |
| 30/09/2025 | 17.50p | 19.00p | 16.50p | 17.50p | 151912 |
| 29/09/2025 | 16.00p | 16.50p | 16.00p | 16.50p | 14100 |
| 26/09/2025 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 25/09/2025 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 24/09/2025 | 16.50p | 16.50p | 16.00p | 16.50p | 4 |
| 23/09/2025 | 16.50p | 17.00p | 15.70p | 16.50p | 272 |
| 22/09/2025 | 16.50p | 16.50p | 15.40p | 16.50p | 900 |
| 19/09/2025 | 16.50p | 16.50p | 16.50p | 16.50p | 374437 |
| 18/09/2025 | 16.50p | 17.00p | 15.70p | 16.50p | 1714 |
| 17/09/2025 | 17.50p | 17.50p | 15.25p | 16.50p | 190373 |
| 16/09/2025 | 17.50p | 17.50p | 17.50p | 17.50p | 14000 |
| 15/09/2025 | 17.50p | 17.50p | 16.40p | 17.50p | 308 |
| 12/09/2025 | 17.50p | 17.50p | 16.82p | 17.50p | 0 |
| 11/09/2025 | 17.00p | 17.00p | 17.00p | 17.50p | 5000 |
| 10/09/2025 | 17.00p | 17.00p | 16.37p | 17.00p | 0 |
| 09/09/2025 | 17.00p | 17.00p | 16.37p | 17.00p | 0 |
| 08/09/2025 | 17.00p | 17.00p | 16.30p | 17.00p | 200 |
| 05/09/2025 | 17.00p | 17.00p | 16.37p | 17.00p | 0 |
| 04/09/2025 | 17.00p | 17.00p | 16.37p | 17.00p | 0 |
| 03/09/2025 | 17.00p | 17.00p | 16.37p | 17.00p | 0 |
| 02/09/2025 | 17.00p | 17.00p | 16.30p | 17.00p | 8293 |
| 01/09/2025 | 17.00p | 17.00p | 16.37p | 17.00p | 0 |
| 29/08/2025 | 17.00p | 17.00p | 16.10p | 17.00p | 20000 |
| 28/08/2025 | 17.00p | 17.00p | 16.30p | 17.00p | 14969 |
| 27/08/2025 | 17.00p | 17.00p | 16.37p | 17.00p | 8600 |
| 26/08/2025 | 17.00p | 17.00p | 16.00p | 17.00p | 41866 |
| 22/08/2025 | 17.00p | 17.00p | 16.25p | 17.00p | 12060 |
| 21/08/2025 | 17.00p | 17.00p | 16.25p | 17.00p | 6200 |
| 20/08/2025 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
| 19/08/2025 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
| 18/08/2025 | 17.00p | 17.00p | 16.17p | 17.00p | 25000 |
| 15/08/2025 | 17.00p | 17.00p | 16.37p | 17.00p | 0 |
| 14/08/2025 | 17.00p | 17.00p | 16.25p | 17.00p | 627 |
| 13/08/2025 | 17.00p | 17.00p | 16.25p | 17.00p | 3400 |
| 12/08/2025 | 17.00p | 17.00p | 16.37p | 17.00p | 0 |
| 11/08/2025 | 17.00p | 17.00p | 16.37p | 17.00p | 0 |
| 08/08/2025 | 17.00p | 17.00p | 16.25p | 17.00p | 200 |
| 07/08/2025 | 17.00p | 17.00p | 16.37p | 17.00p | 0 |
| 06/08/2025 | 17.00p | 17.00p | 16.37p | 17.00p | 0 |
| 05/08/2025 | 17.00p | 17.66p | 17.00p | 17.00p | 100 |
| 04/08/2025 | 17.00p | 18.00p | 17.00p | 17.00p | 11 |
| 01/08/2025 | 17.00p | 17.00p | 16.37p | 17.00p | 0 |
| 31/07/2025 | 17.00p | 17.00p | 16.37p | 17.00p | 0 |
| 30/07/2025 | 17.00p | 17.00p | 16.37p | 17.00p | 0 |
| 29/07/2025 | 17.00p | 17.00p | 16.37p | 17.00p | 0 |
| 28/07/2025 | 17.00p | 17.00p | 16.37p | 17.00p | 0 |
| 25/07/2025 | 17.00p | 17.00p | 16.37p | 17.00p | 0 |
| 24/07/2025 | 17.00p | 17.00p | 16.37p | 17.00p | 0 |
| 23/07/2025 | 17.00p | 17.00p | 16.37p | 17.00p | 0 |
| 22/07/2025 | 17.00p | 17.00p | 16.37p | 17.00p | 0 |
| 21/07/2025 | 17.00p | 17.00p | 16.37p | 17.00p | 0 |
| 18/07/2025 | 17.00p | 17.00p | 16.15p | 17.00p | 2356 |
| 17/07/2025 | 17.00p | 18.00p | 17.00p | 17.00p | 2711 |
| 16/07/2025 | 16.50p | 16.50p | 16.00p | 16.50p | 5 |
| 15/07/2025 | 16.50p | 16.50p | 16.15p | 16.50p | 300 |
| 14/07/2025 | 16.50p | 16.50p | 16.30p | 16.50p | 0 |
| 11/07/2025 | 17.00p | 16.50p | 16.30p | 16.50p | 0 |
| 10/07/2025 | 16.50p | 16.50p | 16.30p | 16.50p | 0 |
| 09/07/2025 | 16.50p | 16.50p | 16.25p | 16.50p | 100474 |
| 08/07/2025 | 16.50p | 16.50p | 16.25p | 16.50p | 50000 |
| 07/07/2025 | 16.50p | 16.50p | 16.00p | 16.50p | 180 |
| 04/07/2025 | 17.00p | 17.00p | 16.30p | 16.50p | 0 |
| 03/07/2025 | 16.50p | 16.50p | 16.00p | 16.50p | 1600 |
| 02/07/2025 | 16.50p | 16.50p | 16.30p | 16.50p | 0 |
| 01/07/2025 | 17.00p | 17.00p | 15.70p | 16.50p | 21 |
| 30/06/2025 | 16.50p | 16.50p | 16.30p | 16.50p | 0 |
| 27/06/2025 | 16.50p | 16.50p | 16.25p | 16.50p | 150100 |
| 26/06/2025 | 16.50p | 16.50p | 16.30p | 16.50p | 0 |
| 25/06/2025 | 16.50p | 16.50p | 16.25p | 16.50p | 415000 |
| 24/06/2025 | 16.50p | 16.50p | 15.44p | 16.50p | 4150374 |
| 23/06/2025 | 16.50p | 17.00p | 16.25p | 16.50p | 30000 |
| 20/06/2025 | 16.50p | 16.50p | 16.30p | 16.50p | 0 |
| 19/06/2025 | 16.50p | 16.50p | 16.30p | 16.50p | 0 |
| 18/06/2025 | 16.50p | 16.50p | 16.30p | 16.50p | 0 |
| 17/06/2025 | 16.50p | 17.00p | 15.70p | 16.50p | 118578 |
| 16/06/2025 | 16.50p | 16.50p | 16.30p | 16.50p | 0 |
| 13/06/2025 | 16.50p | 16.50p | 16.00p | 16.50p | 52007 |
| 12/06/2025 | 16.50p | 16.50p | 16.00p | 16.50p | 7019 |
| 11/06/2025 | 19.00p | 19.00p | 15.35p | 16.50p | 113878 |
| 10/06/2025 | 20.50p | 20.50p | 20.33p | 20.50p | 0 |
| 09/06/2025 | 20.50p | 20.50p | 20.33p | 20.50p | 0 |
| 06/06/2025 | 20.50p | 20.50p | 20.33p | 20.50p | 0 |
| 05/06/2025 | 20.50p | 20.50p | 20.33p | 20.50p | 0 |
| 04/06/2025 | 20.50p | 20.50p | 20.05p | 20.50p | 2200 |
| 03/06/2025 | 20.50p | 20.50p | 20.33p | 20.50p | 0 |
| 02/06/2025 | 20.50p | 20.50p | 20.33p | 20.50p | 0 |
| 30/05/2025 | 20.50p | 20.50p | 20.33p | 20.50p | 0 |
| 29/05/2025 | 20.50p | 20.50p | 20.33p | 20.50p | 0 |
| 28/05/2025 | 20.50p | 20.50p | 20.33p | 20.50p | 0 |
| 27/05/2025 | 20.50p | 20.50p | 20.33p | 20.50p | 0 |
| 23/05/2025 | 20.50p | 20.50p | 20.33p | 20.50p | 0 |
| 22/05/2025 | 20.50p | 20.50p | 19.60p | 20.50p | 16419 |
| 21/05/2025 | 20.50p | 20.50p | 20.33p | 20.50p | 0 |
| 20/05/2025 | 20.50p | 20.50p | 20.00p | 20.50p | 25006 |
| 19/05/2025 | 20.50p | 20.50p | 20.00p | 20.50p | 18 |
| 16/05/2025 | 20.50p | 20.50p | 20.00p | 20.50p | 5000 |
| 15/05/2025 | 20.50p | 20.63p | 20.50p | 20.50p | 0 |
| 14/05/2025 | 20.50p | 20.50p | 20.00p | 20.50p | 4320 |
| 13/05/2025 | 20.50p | 20.50p | 20.00p | 20.50p | 5006 |
| 12/05/2025 | 20.50p | 20.63p | 20.50p | 20.50p | 0 |
| 09/05/2025 | 19.50p | 19.50p | 18.50p | 19.50p | 20000 |
| 08/05/2025 | 19.50p | 19.50p | 19.33p | 19.50p | 0 |
| 07/05/2025 | 19.50p | 19.50p | 19.33p | 19.50p | 0 |
| 06/05/2025 | 19.50p | 19.50p | 19.00p | 19.50p | 4500 |
| 02/05/2025 | 19.50p | 19.50p | 19.33p | 19.50p | 0 |
| 01/05/2025 | 19.50p | 19.50p | 19.33p | 19.50p | 0 |
| 30/04/2025 | 20.00p | 20.00p | 19.00p | 19.50p | 25000 |
| 29/04/2025 | 20.00p | 20.00p | 20.00p | 20.00p | 3500 |
| 28/04/2025 | 20.00p | 20.00p | 19.88p | 20.00p | 0 |
| 25/04/2025 | 20.00p | 20.00p | 19.88p | 20.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits