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 |
|---|---|---|---|---|---|
| 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 |
| 07/11/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 06/11/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 03/11/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 02/11/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 01/11/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 31/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 30/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 27/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 26/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 25/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 24/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 23/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 20/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 19/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 18/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 17/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 16/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 13/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 12/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 11/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 10/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits