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 |
|---|---|---|---|---|---|
| 09/03/2016 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 08/03/2016 | 237.50p | 237.50p | 200.96p | 212.50p | 498 |
| 07/03/2016 | 237.50p | 237.50p | 203.76p | 237.50p | 125 |
| 04/03/2016 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 03/03/2016 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 02/03/2016 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 01/03/2016 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 29/02/2016 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 26/02/2016 | 237.50p | 275.00p | 215.70p | 237.50p | 741 |
| 25/02/2016 | 162.50p | 289.99p | 162.50p | 237.50p | 2378 |
| 24/02/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 23/02/2016 | 162.50p | 162.50p | 151.25p | 162.50p | 248 |
| 22/02/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 19/02/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 18/02/2016 | 162.50p | 162.50p | 151.26p | 162.50p | 54 |
| 17/02/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 16/02/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 15/02/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 12/02/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 11/02/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 10/02/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 09/02/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 08/02/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 05/02/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 04/02/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 03/02/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 02/02/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 01/02/2016 | 150.00p | 162.50p | 150.00p | 162.50p | 0 |
| 29/01/2016 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 28/01/2016 | 200.00p | 200.00p | 105.00p | 150.00p | 4417 |
| 27/01/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 26/01/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 25/01/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 22/01/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 21/01/2016 | 200.00p | 200.00p | 175.00p | 200.00p | 366 |
| 20/01/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 19/01/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 18/01/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 15/01/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 14/01/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 13/01/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 12/01/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 11/01/2016 | 187.50p | 200.00p | 187.50p | 200.00p | 0 |
| 08/01/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 07/01/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 06/01/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 05/01/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 04/01/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 31/12/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 30/12/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 29/12/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 24/12/2015 | 187.50p | 200.00p | 187.50p | 200.00p | 0 |
| 23/12/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 22/12/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 21/12/2015 | 200.00p | 200.00p | 175.00p | 200.00p | 464 |
| 18/12/2015 | 162.50p | 200.00p | 162.50p | 200.00p | 263 |
| 17/12/2015 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 16/12/2015 | 125.00p | 200.00p | 125.00p | 162.50p | 1667 |
| 15/12/2015 | 150.00p | 150.00p | 125.00p | 125.00p | 2000 |
| 14/12/2015 | 175.00p | 187.49p | 100.00p | 125.00p | 3918 |
| 11/12/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 10/12/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 09/12/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 08/12/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 07/12/2015 | 162.50p | 175.00p | 162.50p | 175.00p | 0 |
| 04/12/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 03/12/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 02/12/2015 | 187.50p | 187.50p | 152.16p | 175.00p | 548 |
| 01/12/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 30/11/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 27/11/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 26/11/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 25/11/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 24/11/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 23/11/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 20/11/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 19/11/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 18/11/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 17/11/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 16/11/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 13/11/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 12/11/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 11/11/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 10/11/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 09/11/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 06/11/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 05/11/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 04/11/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 03/11/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 02/11/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 30/10/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 29/10/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 28/10/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 27/10/2015 | 187.50p | 187.50p | 157.50p | 187.50p | 100 |
| 26/10/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 23/10/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 22/10/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 21/10/2015 | 187.50p | 187.50p | 148.93p | 187.50p | 140 |
| 20/10/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 19/10/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 16/10/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 15/10/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 14/10/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 13/10/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 12/10/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 09/10/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 08/10/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 07/10/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 06/10/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 05/10/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 02/10/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 01/10/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 30/09/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 29/09/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 28/09/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 25/09/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 24/09/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 23/09/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 22/09/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 21/09/2015 | 187.50p | 208.00p | 187.50p | 187.50p | 83 |
| 18/09/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 17/09/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 16/09/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 15/09/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 14/09/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 11/09/2015 | 212.50p | 212.50p | 187.50p | 187.50p | 0 |
| 10/09/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 09/09/2015 | 212.50p | 227.50p | 212.50p | 212.50p | 39 |
| 08/09/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 07/09/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 04/09/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 03/09/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 02/09/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 01/09/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 28/08/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 27/08/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 26/08/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 25/08/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 24/08/2015 | 225.00p | 225.00p | 212.50p | 212.50p | 0 |
| 21/08/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 20/08/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 19/08/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 18/08/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 22 |
| 17/08/2015 | 225.00p | 225.00p | 200.00p | 225.00p | 75 |
| 14/08/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 13/08/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 12/08/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 11/08/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 10/08/2015 | 225.00p | 242.49p | 225.00p | 225.00p | 5 |
| 07/08/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 06/08/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 05/08/2015 | 225.00p | 225.00p | 200.00p | 225.00p | 28 |
| 04/08/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 03/08/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 31/07/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 30/07/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 29/07/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 28/07/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 27/07/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 24/07/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 23/07/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 22/07/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 21/07/2015 | 225.00p | 250.00p | 225.00p | 225.00p | 104 |
| 20/07/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 17/07/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 16/07/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 15/07/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 14/07/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 13/07/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 10/07/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 09/07/2015 | 237.50p | 237.50p | 200.00p | 225.00p | 330 |
| 08/07/2015 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 07/07/2015 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 06/07/2015 | 237.50p | 237.50p | 201.14p | 237.50p | 1 |
| 03/07/2015 | 237.50p | 237.50p | 200.00p | 237.50p | 171 |
| 02/07/2015 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 01/07/2015 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 30/06/2015 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 29/06/2015 | 250.00p | 262.50p | 237.50p | 237.50p | 0 |
| 26/06/2015 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 25/06/2015 | 262.50p | 300.00p | 262.50p | 262.50p | 0 |
| 24/06/2015 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 23/06/2015 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 22/06/2015 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 19/06/2015 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 18/06/2015 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 17/06/2015 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 16/06/2015 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 15/06/2015 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 12/06/2015 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 11/06/2015 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 10/06/2015 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 09/06/2015 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 08/06/2015 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 05/06/2015 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 04/06/2015 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 03/06/2015 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 02/06/2015 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 01/06/2015 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 29/05/2015 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
*Close Price adjusted for both dividends and splits