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 |
|---|---|---|---|---|---|
| 08/11/2018 | 507.50p | 507.50p | 491.01p | 497.50p | 1000 |
| 07/11/2018 | 507.50p | 519.99p | 490.00p | 507.50p | 1324 |
| 06/11/2018 | 507.50p | 507.50p | 507.50p | 507.50p | 0 |
| 05/11/2018 | 507.50p | 507.50p | 507.50p | 507.50p | 0 |
| 02/11/2018 | 507.50p | 507.50p | 507.50p | 507.50p | 0 |
| 01/11/2018 | 510.00p | 510.00p | 500.00p | 507.50p | 250 |
| 31/10/2018 | 515.00p | 515.00p | 510.00p | 510.00p | 500 |
| 30/10/2018 | 520.00p | 520.00p | 500.00p | 515.00p | 2100 |
| 29/10/2018 | 530.00p | 530.00p | 500.00p | 520.00p | 10000 |
| 26/10/2018 | 511.50p | 559.99p | 500.00p | 530.00p | 3334 |
| 25/10/2018 | 489.00p | 538.29p | 489.00p | 511.50p | 1510 |
| 24/10/2018 | 510.00p | 510.00p | 482.00p | 489.00p | 312 |
| 23/10/2018 | 540.00p | 540.00p | 510.00p | 510.00p | 200 |
| 22/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 19/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 18/10/2018 | 555.00p | 555.00p | 530.00p | 550.00p | 700 |
| 17/10/2018 | 555.00p | 555.00p | 542.49p | 555.00p | 429 |
| 16/10/2018 | 555.00p | 555.00p | 550.00p | 555.00p | 1250 |
| 15/10/2018 | 555.00p | 555.00p | 530.00p | 555.00p | 615 |
| 12/10/2018 | 570.00p | 570.00p | 545.00p | 555.00p | 2300 |
| 11/10/2018 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 10/10/2018 | 660.00p | 660.00p | 570.00p | 570.00p | 1715 |
| 09/10/2018 | 665.00p | 665.00p | 660.00p | 660.00p | 0 |
| 08/10/2018 | 665.00p | 666.00p | 665.00p | 665.00p | 300 |
| 05/10/2018 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
| 04/10/2018 | 665.00p | 665.00p | 661.68p | 665.00p | 59 |
| 03/10/2018 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
| 02/10/2018 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
| 01/10/2018 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
| 28/09/2018 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
| 27/09/2018 | 665.00p | 690.00p | 665.00p | 665.00p | 100 |
| 26/09/2018 | 665.00p | 665.01p | 665.00p | 665.00p | 16 |
| 25/09/2018 | 710.00p | 710.00p | 650.00p | 650.00p | 850 |
| 24/09/2018 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 21/09/2018 | 710.00p | 710.00p | 682.60p | 710.00p | 271 |
| 20/09/2018 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 19/09/2018 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 18/09/2018 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 17/09/2018 | 660.00p | 710.00p | 660.00p | 710.00p | 1524 |
| 14/09/2018 | 665.00p | 668.50p | 660.00p | 660.00p | 2271 |
| 13/09/2018 | 760.00p | 780.00p | 601.01p | 660.00p | 10847 |
| 12/09/2018 | 750.00p | 770.00p | 740.00p | 770.00p | 3362 |
| 11/09/2018 | 780.00p | 830.40p | 740.01p | 750.00p | 4585 |
| 10/09/2018 | 742.50p | 840.00p | 721.61p | 755.00p | 4675 |
| 07/09/2018 | 700.00p | 740.00p | 700.00p | 727.50p | 2996 |
| 06/09/2018 | 700.00p | 700.00p | 700.00p | 700.00p | 2200 |
| 05/09/2018 | 702.50p | 702.50p | 690.00p | 700.00p | 800 |
| 04/09/2018 | 730.00p | 730.00p | 690.00p | 702.50p | 5196 |
| 03/09/2018 | 695.00p | 730.00p | 690.00p | 730.00p | 1556 |
| 31/08/2018 | 695.00p | 715.00p | 695.00p | 695.00p | 367 |
| 30/08/2018 | 685.00p | 697.50p | 695.00p | 695.00p | 1000 |
| 29/08/2018 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 28/08/2018 | 695.00p | 695.00p | 695.00p | 695.00p | 88 |
| 24/08/2018 | 695.00p | 715.00p | 695.00p | 695.00p | 458 |
| 23/08/2018 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 22/08/2018 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 21/08/2018 | 695.00p | 695.00p | 695.00p | 695.00p | 58 |
| 20/08/2018 | 687.50p | 700.00p | 687.50p | 695.00p | 392 |
| 17/08/2018 | 682.50p | 699.99p | 682.50p | 687.50p | 26 |
| 16/08/2018 | 682.50p | 688.00p | 682.50p | 682.50p | 150 |
| 15/08/2018 | 687.50p | 709.99p | 680.00p | 682.50p | 1022 |
| 14/08/2018 | 665.00p | 690.00p | 665.00p | 687.50p | 511 |
| 13/08/2018 | 650.00p | 665.00p | 650.00p | 665.00p | 326 |
| 10/08/2018 | 650.00p | 650.00p | 625.00p | 650.00p | 900 |
| 09/08/2018 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 08/08/2018 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 07/08/2018 | 650.00p | 655.00p | 650.00p | 650.00p | 0 |
| 06/08/2018 | 650.00p | 674.99p | 650.00p | 650.00p | 750 |
| 03/08/2018 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 02/08/2018 | 665.00p | 665.00p | 650.00p | 650.00p | 1250 |
| 01/08/2018 | 695.00p | 709.00p | 695.00p | 695.00p | 41 |
| 31/07/2018 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 30/07/2018 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 27/07/2018 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 26/07/2018 | 695.00p | 695.00p | 688.01p | 695.00p | 17 |
| 25/07/2018 | 695.00p | 700.00p | 695.00p | 695.00p | 575 |
| 24/07/2018 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 23/07/2018 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 20/07/2018 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 19/07/2018 | 695.00p | 695.01p | 695.00p | 695.00p | 100 |
| 18/07/2018 | 680.00p | 700.00p | 680.00p | 695.00p | 1150 |
| 17/07/2018 | 705.00p | 705.00p | 660.00p | 680.00p | 464 |
| 16/07/2018 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 13/07/2018 | 715.00p | 715.00p | 700.51p | 705.00p | 277 |
| 12/07/2018 | 700.00p | 725.00p | 700.00p | 715.00p | 428 |
| 11/07/2018 | 710.00p | 710.00p | 691.01p | 700.00p | 3531 |
| 10/07/2018 | 710.00p | 710.00p | 700.01p | 710.00p | 6 |
| 09/07/2018 | 710.00p | 724.99p | 710.00p | 710.00p | 120 |
| 06/07/2018 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 05/07/2018 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 04/07/2018 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 03/07/2018 | 760.00p | 760.00p | 691.00p | 710.00p | 4382 |
| 02/07/2018 | 705.00p | 760.00p | 705.00p | 760.00p | 1159 |
| 29/06/2018 | 705.00p | 705.00p | 700.01p | 705.00p | 74 |
| 28/06/2018 | 705.00p | 720.00p | 705.00p | 705.00p | 224 |
| 27/06/2018 | 695.00p | 740.00p | 695.00p | 705.00p | 1256 |
| 26/06/2018 | 670.00p | 700.00p | 670.00p | 690.00p | 865 |
| 25/06/2018 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
| 22/06/2018 | 670.00p | 689.99p | 670.00p | 670.00p | 388 |
| 21/06/2018 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
| 20/06/2018 | 640.00p | 686.66p | 628.01p | 670.00p | 1415 |
| 19/06/2018 | 645.00p | 645.00p | 621.00p | 640.00p | 1941 |
| 18/06/2018 | 600.00p | 650.51p | 591.10p | 645.00p | 3532 |
| 15/06/2018 | 515.00p | 600.00p | 515.00p | 600.00p | 2563 |
| 14/06/2018 | 502.50p | 517.40p | 502.50p | 512.50p | 289 |
| 13/06/2018 | 515.00p | 515.00p | 500.00p | 502.50p | 1733 |
| 12/06/2018 | 525.00p | 525.00p | 500.00p | 515.00p | 3979 |
| 11/06/2018 | 525.00p | 568.50p | 510.00p | 515.00p | 82934 |
| 08/06/2018 | 525.00p | 525.00p | 515.00p | 515.00p | 600 |
| 07/06/2018 | 525.00p | 525.00p | 482.50p | 525.00p | 1910 |
| 06/06/2018 | 525.00p | 525.00p | 512.50p | 512.50p | 2500 |
| 05/06/2018 | 525.00p | 525.00p | 515.00p | 525.00p | 6000 |
| 04/06/2018 | 525.00p | 525.00p | 525.00p | 525.00p | 4309 |
| 01/06/2018 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 31/05/2018 | 520.00p | 534.00p | 520.00p | 525.00p | 3 |
| 30/05/2018 | 525.00p | 525.00p | 505.01p | 520.00p | 54 |
| 29/05/2018 | 575.00p | 575.00p | 537.50p | 537.50p | 500 |
| 25/05/2018 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 24/05/2018 | 625.00p | 625.00p | 560.01p | 575.00p | 1000 |
| 23/05/2018 | 625.00p | 669.99p | 625.00p | 625.00p | 500 |
| 22/05/2018 | 625.00p | 640.00p | 625.00p | 625.00p | 1000 |
| 21/05/2018 | 635.00p | 635.00p | 600.00p | 625.00p | 320 |
| 18/05/2018 | 590.00p | 660.00p | 590.00p | 635.00p | 3066 |
| 17/05/2018 | 465.00p | 625.00p | 465.00p | 590.00p | 4943 |
| 16/05/2018 | 525.00p | 525.00p | 440.00p | 465.00p | 2470 |
| 15/05/2018 | 542.50p | 550.00p | 502.01p | 525.00p | 121 |
| 14/05/2018 | 525.00p | 550.00p | 525.00p | 542.50p | 820 |
| 11/05/2018 | 525.00p | 550.00p | 525.00p | 525.00p | 300 |
| 10/05/2018 | 515.00p | 525.00p | 515.00p | 525.00p | 0 |
| 09/05/2018 | 515.00p | 515.00p | 491.50p | 515.00p | 3 |
| 08/05/2018 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 04/05/2018 | 500.00p | 515.00p | 490.00p | 515.00p | 120 |
| 03/05/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 02/05/2018 | 503.00p | 503.00p | 500.00p | 500.00p | 0 |
| 01/05/2018 | 535.00p | 535.00p | 503.00p | 503.00p | 200 |
| 30/04/2018 | 385.00p | 550.00p | 385.00p | 530.00p | 2230 |
| 27/04/2018 | 350.00p | 400.00p | 327.01p | 385.00p | 3004 |
| 26/04/2018 | 325.00p | 350.00p | 325.00p | 335.00p | 350 |
| 25/04/2018 | 325.00p | 349.99p | 325.00p | 325.00p | 100 |
| 24/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 23/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 20/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 19/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 18/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 17/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 16/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 13/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 12/04/2018 | 325.00p | 325.00p | 311.00p | 325.00p | 0 |
| 11/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 10/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 09/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 06/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 05/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 04/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 03/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 29/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 28/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 27/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 26/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 23/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 22/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 21/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 20/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 19/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 16/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 15/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 14/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 13/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 12/03/2018 | 325.00p | 340.00p | 325.00p | 325.00p | 86 |
| 09/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 08/03/2018 | 320.00p | 325.00p | 320.00p | 325.00p | 0 |
| 07/03/2018 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 06/03/2018 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 05/03/2018 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 02/03/2018 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 01/03/2018 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 28/02/2018 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 27/02/2018 | 350.00p | 350.00p | 280.00p | 320.00p | 2558 |
| 26/02/2018 | 387.00p | 387.00p | 362.00p | 362.00p | 0 |
| 23/02/2018 | 387.00p | 387.00p | 387.00p | 387.00p | 0 |
| 22/02/2018 | 387.00p | 387.00p | 387.00p | 387.00p | 0 |
| 21/02/2018 | 387.00p | 387.00p | 387.00p | 387.00p | 0 |
| 20/02/2018 | 387.00p | 387.00p | 351.00p | 387.00p | 158 |
| 19/02/2018 | 387.00p | 387.00p | 387.00p | 387.00p | 0 |
| 16/02/2018 | 387.00p | 387.00p | 355.00p | 387.00p | 15 |
| 15/02/2018 | 387.00p | 387.00p | 387.00p | 387.00p | 0 |
| 14/02/2018 | 395.00p | 395.00p | 364.41p | 387.00p | 137 |
| 13/02/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 12/02/2018 | 395.00p | 395.00p | 377.01p | 395.00p | 95 |
| 09/02/2018 | 395.00p | 432.26p | 395.00p | 395.00p | 276 |
| 08/02/2018 | 395.00p | 430.99p | 395.00p | 395.00p | 167 |
| 07/02/2018 | 363.00p | 395.00p | 363.00p | 395.00p | 387 |
| 06/02/2018 | 363.00p | 363.00p | 363.00p | 363.00p | 0 |
| 05/02/2018 | 363.00p | 363.00p | 363.00p | 363.00p | 0 |
| 02/02/2018 | 363.00p | 363.00p | 363.00p | 363.00p | 0 |
| 01/02/2018 | 363.00p | 363.00p | 363.00p | 363.00p | 0 |
| 31/01/2018 | 363.00p | 363.00p | 363.00p | 363.00p | 0 |
| 30/01/2018 | 363.00p | 363.00p | 363.00p | 363.00p | 0 |
| 29/01/2018 | 363.00p | 363.00p | 363.00p | 363.00p | 0 |
| 26/01/2018 | 363.00p | 374.99p | 363.00p | 363.00p | 664 |
*Close Price adjusted for both dividends and splits