Malvern International (MLVN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
25/01/2018 363.00p 363.00p 363.00p 363.00p 0
24/01/2018 363.00p 363.00p 363.00p 363.00p 0
23/01/2018 363.00p 363.00p 363.00p 363.00p 0
22/01/2018 363.00p 363.00p 351.00p 363.00p 240
19/01/2018 363.00p 363.00p 351.00p 363.00p 50
18/01/2018 395.00p 395.00p 350.00p 363.00p 1888
17/01/2018 395.00p 395.00p 395.00p 395.00p 0
16/01/2018 410.00p 410.00p 360.00p 395.00p 250
15/01/2018 410.00p 441.99p 410.00p 410.00p 2050
12/01/2018 410.00p 410.00p 410.00p 410.00p 0
11/01/2018 410.00p 410.00p 410.00p 410.00p 0
10/01/2018 400.00p 449.00p 400.00p 410.00p 1000
09/01/2018 425.00p 440.99p 400.00p 400.00p 120
08/01/2018 302.00p 450.00p 302.00p 425.00p 5612
05/01/2018 275.00p 275.00p 275.00p 275.00p 0
04/01/2018 275.00p 275.00p 275.00p 275.00p 0
03/01/2018 275.00p 275.00p 275.00p 275.00p 0
02/01/2018 275.00p 275.00p 275.00p 275.00p 0
29/12/2017 275.00p 275.00p 275.00p 275.00p 0
28/12/2017 275.00p 275.00p 275.00p 275.00p 0
27/12/2017 275.00p 275.00p 275.00p 275.00p 0
22/12/2017 275.00p 275.00p 275.00p 275.00p 0
21/12/2017 262.50p 275.00p 262.50p 275.00p -150
20/12/2017 237.50p 262.50p 237.50p 262.50p 150
19/12/2017 237.50p 237.50p 237.50p 237.50p 0
18/12/2017 237.50p 237.50p 226.00p 237.50p 371
15/12/2017 237.50p 237.50p 237.50p 237.50p 0
14/12/2017 237.50p 237.50p 237.50p 237.50p 0
13/12/2017 237.50p 275.00p 237.50p 237.50p 0
12/12/2017 287.50p 287.50p 230.00p 275.00p 626
11/12/2017 287.50p 287.50p 287.50p 287.50p 0
08/12/2017 287.50p 287.50p 287.50p 287.50p 0
07/12/2017 287.50p 287.50p 287.50p 287.50p 0
06/12/2017 287.50p 290.00p 287.50p 287.50p 4
05/12/2017 287.50p 287.50p 287.50p 287.50p 0
04/12/2017 287.50p 287.50p 287.50p 287.50p 0
01/12/2017 287.50p 287.50p 251.00p 287.50p 14
30/11/2017 287.50p 287.50p 287.50p 287.50p 0
29/11/2017 287.50p 287.50p 287.50p 287.50p 0
28/11/2017 287.50p 287.50p 287.50p 287.50p 0
27/11/2017 287.50p 287.50p 287.50p 287.50p 0
24/11/2017 287.50p 287.50p 287.50p 287.50p 0
23/11/2017 287.50p 287.50p 250.00p 287.50p 485
22/11/2017 287.50p 287.50p 287.50p 287.50p 0
21/11/2017 287.50p 287.50p 287.50p 287.50p 0
20/11/2017 287.50p 287.50p 287.50p 287.50p 0
17/11/2017 287.50p 287.50p 287.50p 287.50p 0
16/11/2017 287.50p 287.50p 287.50p 287.50p 0
15/11/2017 287.50p 287.50p 287.50p 287.50p 0
14/11/2017 287.50p 287.50p 287.50p 287.50p 0
13/11/2017 287.50p 287.50p 287.50p 287.50p 0
10/11/2017 287.50p 287.50p 287.50p 287.50p 0
09/11/2017 287.50p 287.50p 287.50p 287.50p 0
08/11/2017 287.50p 287.50p 287.50p 287.50p 0

*Close Price adjusted for both dividends and splits