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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits