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 |
|---|---|---|---|---|---|
| 21/12/2016 | 362.50p | 362.50p | 330.00p | 362.50p | 750 |
| 20/12/2016 | 362.50p | 392.50p | 325.00p | 362.50p | 170 |
| 19/12/2016 | 362.50p | 362.50p | 350.00p | 362.50p | 0 |
| 16/12/2016 | 350.00p | 350.00p | 330.00p | 350.00p | 150 |
| 15/12/2016 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 14/12/2016 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 13/12/2016 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 12/12/2016 | 350.00p | 350.00p | 331.50p | 350.00p | 124 |
| 09/12/2016 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 08/12/2016 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 07/12/2016 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 06/12/2016 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 05/12/2016 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 02/12/2016 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 01/12/2016 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 30/11/2016 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 29/11/2016 | 350.00p | 350.00p | 325.00p | 350.00p | 5750 |
| 28/11/2016 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 25/11/2016 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 24/11/2016 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 23/11/2016 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 22/11/2016 | 337.50p | 350.00p | 337.50p | 350.00p | 350 |
| 21/11/2016 | 337.50p | 347.00p | 337.50p | 337.50p | 300 |
| 18/11/2016 | 350.00p | 350.00p | 325.00p | 337.50p | 200 |
| 17/11/2016 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 16/11/2016 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 15/11/2016 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 14/11/2016 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 11/11/2016 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 10/11/2016 | 337.50p | 350.00p | 337.50p | 350.00p | 151 |
| 09/11/2016 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 08/11/2016 | 325.00p | 347.00p | 325.00p | 337.50p | 11 |
| 07/11/2016 | 362.50p | 362.50p | 325.00p | 325.00p | 500 |
| 04/11/2016 | 387.50p | 387.50p | 350.00p | 362.50p | 150 |
| 03/11/2016 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 02/11/2016 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 01/11/2016 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 31/10/2016 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 28/10/2016 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 27/10/2016 | 400.00p | 400.00p | 351.00p | 387.50p | 155 |
| 26/10/2016 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 25/10/2016 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 24/10/2016 | 400.00p | 400.00p | 400.00p | 400.00p | 147 |
| 21/10/2016 | 300.00p | 400.00p | 300.00p | 400.00p | 583 |
| 20/10/2016 | 300.00p | 300.00p | 290.15p | 300.00p | 208 |
| 19/10/2016 | 300.00p | 300.00p | 290.15p | 300.00p | 81 |
| 18/10/2016 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 17/10/2016 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 14/10/2016 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 13/10/2016 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 12/10/2016 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 11/10/2016 | 300.00p | 300.00p | 290.00p | 300.00p | 91 |
| 10/10/2016 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 07/10/2016 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 06/10/2016 | 300.00p | 325.00p | 290.00p | 300.00p | 168 |
| 05/10/2016 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 04/10/2016 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 03/10/2016 | 300.00p | 300.00p | 288.20p | 300.00p | 200 |
| 30/09/2016 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 29/09/2016 | 300.00p | 300.00p | 288.20p | 300.00p | 1750 |
| 28/09/2016 | 300.00p | 300.00p | 288.00p | 300.00p | 100 |
| 27/09/2016 | 275.00p | 300.00p | 262.50p | 300.00p | 0 |
| 26/09/2016 | 300.00p | 300.00p | 293.75p | 300.00p | 564 |
| 23/09/2016 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 22/09/2016 | 300.00p | 300.00p | 293.02p | 300.00p | 196 |
| 21/09/2016 | 300.00p | 300.00p | 291.65p | 300.00p | 2585 |
| 20/09/2016 | 287.50p | 300.00p | 287.50p | 300.00p | 456 |
| 19/09/2016 | 287.50p | 288.00p | 287.50p | 287.50p | 200 |
| 16/09/2016 | 287.50p | 300.00p | 286.10p | 287.50p | 3294 |
| 15/09/2016 | 312.50p | 312.50p | 281.50p | 287.50p | 651 |
| 14/09/2016 | 312.50p | 312.50p | 275.00p | 312.50p | 1247 |
| 13/09/2016 | 262.50p | 335.00p | 262.50p | 312.50p | 1019 |
| 12/09/2016 | 262.50p | 300.00p | 230.00p | 262.50p | 3957 |
| 09/09/2016 | 262.50p | 262.50p | 247.50p | 262.50p | 150 |
| 08/09/2016 | 262.50p | 300.00p | 235.00p | 262.50p | 4211 |
| 07/09/2016 | 275.00p | 298.94p | 205.00p | 250.00p | 7983 |
| 06/09/2016 | 315.00p | 350.00p | 240.99p | 275.00p | 8455 |
| 05/09/2016 | 130.00p | 469.99p | 130.00p | 315.00p | 26714 |
| 02/09/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 01/09/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 31/08/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 30/08/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 26/08/2016 | 130.00p | 130.00p | 110.00p | 130.00p | 652 |
| 25/08/2016 | 130.00p | 130.00p | 110.00p | 130.00p | 165 |
| 24/08/2016 | 130.00p | 130.00p | 110.01p | 130.00p | 145 |
| 23/08/2016 | 130.00p | 130.00p | 110.00p | 130.00p | 2100 |
| 22/08/2016 | 130.00p | 130.00p | 110.01p | 130.00p | 780 |
| 19/08/2016 | 175.00p | 175.00p | 100.00p | 130.00p | 17333 |
| 18/08/2016 | 237.50p | 225.00p | 225.00p | 237.50p | 0 |
| 17/08/2016 | 237.50p | 225.00p | 225.00p | 237.50p | 0 |
| 16/08/2016 | 237.50p | 225.00p | 225.00p | 237.50p | 0 |
| 15/08/2016 | 237.50p | 225.00p | 225.00p | 237.50p | 0 |
| 12/08/2016 | 237.50p | 225.00p | 225.00p | 237.50p | 0 |
| 11/08/2016 | 237.50p | 225.00p | 225.00p | 237.50p | 0 |
| 10/08/2016 | 237.50p | 225.00p | 225.00p | 237.50p | 0 |
| 09/08/2016 | 237.50p | 225.00p | 225.00p | 237.50p | 0 |
| 08/08/2016 | 237.50p | 225.00p | 225.00p | 237.50p | 0 |
| 05/08/2016 | 237.50p | 225.00p | 225.00p | 237.50p | 0 |
| 04/08/2016 | 237.50p | 225.00p | 225.00p | 237.50p | 0 |
| 03/08/2016 | 237.50p | 225.00p | 225.00p | 237.50p | 0 |
| 02/08/2016 | 237.50p | 225.00p | 225.00p | 237.50p | 0 |
| 01/08/2016 | 237.50p | 225.00p | 225.00p | 237.50p | 0 |
| 29/07/2016 | 237.50p | 225.00p | 225.00p | 237.50p | 0 |
| 28/07/2016 | 237.50p | 225.00p | 225.00p | 237.50p | 0 |
| 27/07/2016 | 237.50p | 225.00p | 225.00p | 237.50p | 0 |
| 26/07/2016 | 237.50p | 225.00p | 225.00p | 237.50p | 0 |
| 25/07/2016 | 237.50p | 225.00p | 225.00p | 237.50p | 0 |
| 22/07/2016 | 237.50p | 225.00p | 225.00p | 237.50p | 0 |
| 21/07/2016 | 237.50p | 225.00p | 225.00p | 237.50p | 0 |
| 20/07/2016 | 237.50p | 225.00p | 225.00p | 237.50p | 0 |
| 19/07/2016 | 237.50p | 225.00p | 225.00p | 237.50p | 0 |
| 18/07/2016 | 237.50p | 225.00p | 225.00p | 237.50p | 0 |
| 15/07/2016 | 237.50p | 225.00p | 225.00p | 237.50p | 0 |
| 14/07/2016 | 237.50p | 225.00p | 225.00p | 237.50p | 0 |
| 13/07/2016 | 237.50p | 225.00p | 225.00p | 237.50p | 0 |
| 12/07/2016 | 237.50p | 225.00p | 225.00p | 237.50p | 0 |
| 11/07/2016 | 237.50p | 225.00p | 225.00p | 237.50p | 0 |
| 08/07/2016 | 237.50p | 225.00p | 225.00p | 237.50p | 0 |
| 07/07/2016 | 237.50p | 225.00p | 225.00p | 237.50p | 0 |
| 06/07/2016 | 237.50p | 225.00p | 225.00p | 237.50p | 0 |
| 05/07/2016 | 237.50p | 225.00p | 225.00p | 237.50p | 0 |
| 04/07/2016 | 237.50p | 225.00p | 225.00p | 237.50p | 0 |
| 01/07/2016 | 237.50p | 225.00p | 225.00p | 237.50p | 0 |
| 30/06/2016 | 237.50p | 225.00p | 225.00p | 237.50p | 0 |
| 29/06/2016 | 237.50p | 237.50p | 225.00p | 237.50p | 0 |
| 28/06/2016 | 237.50p | 237.50p | 225.00p | 237.50p | 0 |
| 27/06/2016 | 237.50p | 249.99p | 180.00p | 237.50p | 1627 |
| 24/06/2016 | 250.00p | 250.00p | 225.01p | 237.50p | 500 |
| 23/06/2016 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 22/06/2016 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 21/06/2016 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 20/06/2016 | 237.50p | 275.00p | 237.50p | 262.50p | 400 |
| 17/06/2016 | 237.50p | 273.00p | 237.50p | 237.50p | 450 |
| 16/06/2016 | 237.50p | 269.99p | 237.50p | 237.50p | 500 |
| 15/06/2016 | 237.50p | 237.50p | 220.00p | 237.50p | 270 |
| 14/06/2016 | 262.50p | 262.50p | 231.01p | 250.00p | 850 |
| 13/06/2016 | 237.50p | 284.99p | 237.50p | 262.50p | 889 |
| 10/06/2016 | 287.50p | 287.50p | 225.00p | 237.50p | 1570 |
| 09/06/2016 | 200.00p | 415.96p | 200.00p | 287.50p | 16309 |
| 08/06/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 07/06/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 06/06/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 03/06/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 02/06/2016 | 175.00p | 200.00p | 175.00p | 200.00p | 503 |
| 01/06/2016 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 31/05/2016 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 27/05/2016 | 187.50p | 187.50p | 175.00p | 175.00p | 0 |
| 26/05/2016 | 187.50p | 198.74p | 187.50p | 187.50p | 2 |
| 25/05/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 24/05/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 23/05/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 20/05/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 19/05/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 18/05/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 17/05/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 16/05/2016 | 187.50p | 187.50p | 150.00p | 187.50p | 580 |
| 13/05/2016 | 200.00p | 200.00p | 150.00p | 187.50p | 121 |
| 12/05/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 11/05/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 10/05/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 09/05/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 06/05/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 05/05/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 04/05/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 03/05/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 29/04/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 28/04/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 27/04/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 26/04/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 25/04/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 22/04/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 21/04/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 20/04/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 19/04/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 18/04/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 15/04/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 14/04/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 13/04/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 12/04/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 11/04/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 08/04/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 07/04/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 06/04/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 05/04/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 04/04/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 01/04/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 31/03/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 30/03/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 29/03/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 24/03/2016 | 187.50p | 187.50p | 148.69p | 187.50p | 424 |
| 23/03/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 22/03/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 21/03/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 18/03/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 17/03/2016 | 212.50p | 212.50p | 175.00p | 187.50p | 431 |
| 16/03/2016 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 15/03/2016 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 14/03/2016 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 11/03/2016 | 212.50p | 212.50p | 175.01p | 212.50p | 10 |
| 10/03/2016 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
*Close Price adjusted for both dividends and splits