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:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Malvern International (MLVN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 06/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 05/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 04/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 03/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 02/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 29/09/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 28/09/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 27/09/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 26/09/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 25/09/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 22/09/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 21/09/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 20/09/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 135 |
| 19/09/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 70 |
| 18/09/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 15/09/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 14/09/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 13/09/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 12/09/2017 | 262.50p | 287.50p | 262.50p | 287.50p | 0 |
| 11/09/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 08/09/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 07/09/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 06/09/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 05/09/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 10000 |
| 04/09/2017 | 250.00p | 262.50p | 237.50p | 262.50p | 371 |
| 01/09/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 31/08/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 30/08/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 29/08/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 25/08/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 24/08/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 23/08/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 22/08/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 21/08/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 18/08/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 17/08/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 16/08/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 15/08/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 14/08/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 11/08/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 10/08/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 09/08/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 08/08/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 07/08/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 04/08/2017 | 287.50p | 287.50p | 237.50p | 237.50p | 376 |
| 03/08/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 02/08/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 01/08/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 31/07/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 28/07/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 27/07/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 26/07/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 25/07/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 24/07/2017 | 275.00p | 287.50p | 262.50p | 287.50p | 70 |
| 21/07/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 20/07/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 19/07/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 18/07/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 17/07/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 14/07/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 13/07/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 12/07/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 11/07/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 10/07/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 07/07/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 06/07/2017 | 287.50p | 287.50p | 262.50p | 262.50p | 0 |
| 05/07/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 04/07/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 03/07/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 30/06/2017 | 287.50p | 287.50p | 275.00p | 287.50p | 0 |
| 29/06/2017 | 287.50p | 287.50p | 275.00p | 275.00p | 2000 |
| 28/06/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 27/06/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 26/06/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 23/06/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 50 |
| 22/06/2017 | 287.50p | 287.50p | 275.00p | 287.50p | 0 |
| 21/06/2017 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 20/06/2017 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 19/06/2017 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 16/06/2017 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 15/06/2017 | 275.00p | 275.00p | 250.00p | 275.00p | 2 |
| 14/06/2017 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 13/06/2017 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 12/06/2017 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 09/06/2017 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 08/06/2017 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 07/06/2017 | 312.50p | 312.50p | 275.00p | 275.00p | 150 |
| 06/06/2017 | 325.00p | 325.00p | 300.00p | 312.50p | 250 |
| 05/06/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 02/06/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 01/06/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 31/05/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 30/05/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 26/05/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 12 |
| 25/05/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 24/05/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 23/05/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 22/05/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 19/05/2017 | 325.00p | 325.00p | 300.00p | 325.00p | 324 |
| 18/05/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 17/05/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 16/05/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 15/05/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 12/05/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 11/05/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 10/05/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 09/05/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 08/05/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 05/05/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 04/05/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 03/05/2017 | 350.00p | 350.00p | 305.00p | 325.00p | 1500 |
| 02/05/2017 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 28/04/2017 | 375.00p | 375.00p | 325.00p | 350.00p | 818 |
| 27/04/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 26/04/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 25/04/2017 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 24/04/2017 | 387.50p | 387.50p | 375.00p | 375.00p | 0 |
| 21/04/2017 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 20/04/2017 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 19/04/2017 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 18/04/2017 | 400.00p | 400.00p | 375.00p | 387.50p | 500 |
| 13/04/2017 | 387.50p | 400.00p | 400.00p | 400.00p | 0 |
| 12/04/2017 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 11/04/2017 | 400.00p | 400.00p | 376.00p | 400.00p | 5 |
| 10/04/2017 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 07/04/2017 | 400.00p | 400.00p | 376.00p | 400.00p | 500 |
| 06/04/2017 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 05/04/2017 | 400.00p | 400.00p | 350.00p | 400.00p | 1044 |
| 04/04/2017 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 03/04/2017 | 375.00p | 400.00p | 375.00p | 400.00p | 0 |
| 31/03/2017 | 362.50p | 390.00p | 362.50p | 375.00p | 750 |
| 30/03/2017 | 362.50p | 362.50p | 325.00p | 362.50p | 405 |
| 29/03/2017 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 28/03/2017 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 27/03/2017 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 24/03/2017 | 375.00p | 375.00p | 350.00p | 362.50p | 150 |
| 23/03/2017 | 400.00p | 400.00p | 375.00p | 375.00p | 375 |
| 22/03/2017 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 21/03/2017 | 400.00p | 400.00p | 395.00p | 400.00p | 130 |
| 20/03/2017 | 387.50p | 400.00p | 387.50p | 400.00p | 0 |
| 17/03/2017 | 337.50p | 394.50p | 337.50p | 387.50p | 350 |
| 16/03/2017 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 15/03/2017 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 14/03/2017 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 13/03/2017 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 10/03/2017 | 337.50p | 337.50p | 326.00p | 337.50p | 2 |
| 09/03/2017 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 08/03/2017 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 07/03/2017 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 06/03/2017 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 03/03/2017 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 02/03/2017 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 01/03/2017 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 28/02/2017 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 27/02/2017 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 24/02/2017 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 23/02/2017 | 337.50p | 337.50p | 326.00p | 337.50p | 256 |
| 22/02/2017 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 21/02/2017 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 20/02/2017 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 17/02/2017 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 16/02/2017 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 15/02/2017 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 14/02/2017 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 13/02/2017 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 10/02/2017 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 09/02/2017 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 08/02/2017 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 07/02/2017 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 06/02/2017 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 03/02/2017 | 362.50p | 337.50p | 337.50p | 337.50p | 0 |
| 02/02/2017 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 01/02/2017 | 325.00p | 350.00p | 325.00p | 337.50p | 450 |
| 31/01/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 30/01/2017 | 325.00p | 339.00p | 325.00p | 325.00p | 87 |
| 27/01/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 26/01/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 25/01/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 24/01/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 23/01/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 20/01/2017 | 325.00p | 325.00p | 312.50p | 325.00p | 0 |
| 19/01/2017 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 18/01/2017 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 17/01/2017 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 16/01/2017 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 13/01/2017 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 12/01/2017 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 11/01/2017 | 287.50p | 350.00p | 287.50p | 312.50p | 333 |
| 10/01/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 09/01/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 06/01/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 05/01/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 04/01/2017 | 312.50p | 312.50p | 275.00p | 287.50p | 12 |
| 03/01/2017 | 312.50p | 312.50p | 275.00p | 312.50p | 19 |
| 30/12/2016 | 350.00p | 350.00p | 300.00p | 312.50p | 400 |
| 29/12/2016 | 362.50p | 362.50p | 325.00p | 350.00p | 150 |
| 28/12/2016 | 362.50p | 362.50p | 325.00p | 362.50p | 100 |
| 23/12/2016 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 22/12/2016 | 362.50p | 362.50p | 325.00p | 362.50p | 6300 |
*Close Price adjusted for both dividends and splits