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 |
|---|---|---|---|---|---|
| 11/08/2014 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 08/08/2014 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 07/08/2014 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 06/08/2014 | 250.00p | 250.00p | 204.40p | 250.00p | 0 |
| 05/08/2014 | 250.00p | 250.00p | 204.40p | 250.00p | 0 |
| 04/08/2014 | 250.00p | 250.00p | 204.40p | 250.00p | 7 |
| 01/08/2014 | 250.00p | 275.00p | 204.40p | 250.00p | 0 |
| 31/07/2014 | 250.00p | 275.00p | 204.40p | 250.00p | 0 |
| 30/07/2014 | 250.00p | 275.00p | 204.40p | 250.00p | 0 |
| 29/07/2014 | 275.00p | 275.00p | 204.40p | 250.00p | 50 |
| 28/07/2014 | 275.00p | 275.00p | 200.00p | 275.00p | 0 |
| 25/07/2014 | 275.00p | 275.00p | 200.00p | 275.00p | 0 |
| 24/07/2014 | 250.00p | 275.00p | 200.00p | 275.00p | 0 |
| 23/07/2014 | 250.00p | 250.00p | 200.00p | 250.00p | 50 |
| 22/07/2014 | 250.00p | 250.00p | 200.00p | 250.00p | 0 |
| 21/07/2014 | 250.00p | 250.00p | 200.00p | 250.00p | 0 |
| 18/07/2014 | 250.00p | 250.00p | 200.00p | 250.00p | 0 |
| 17/07/2014 | 250.00p | 250.00p | 200.00p | 250.00p | 0 |
| 16/07/2014 | 250.00p | 250.00p | 200.00p | 250.00p | 0 |
| 15/07/2014 | 250.00p | 250.00p | 200.00p | 250.00p | 0 |
| 14/07/2014 | 250.00p | 250.00p | 200.00p | 250.00p | 0 |
| 11/07/2014 | 250.00p | 250.00p | 200.00p | 250.00p | 0 |
| 10/07/2014 | 250.00p | 250.00p | 200.00p | 250.00p | 0 |
| 09/07/2014 | 250.00p | 250.00p | 200.00p | 250.00p | 0 |
| 08/07/2014 | 250.00p | 250.00p | 200.00p | 250.00p | 0 |
| 07/07/2014 | 250.00p | 250.00p | 200.00p | 250.00p | 0 |
| 04/07/2014 | 250.00p | 250.00p | 200.00p | 250.00p | 0 |
| 03/07/2014 | 250.00p | 250.00p | 200.00p | 250.00p | 0 |
| 02/07/2014 | 250.00p | 250.00p | 200.00p | 250.00p | 0 |
| 01/07/2014 | 250.00p | 250.00p | 200.00p | 250.00p | 230 |
| 30/06/2014 | 250.00p | 250.00p | 200.00p | 250.00p | 0 |
| 27/06/2014 | 250.00p | 250.00p | 200.00p | 250.00p | 852 |
| 26/06/2014 | 250.00p | 250.00p | 211.05p | 250.00p | 0 |
| 25/06/2014 | 250.00p | 250.00p | 211.05p | 250.00p | 0 |
| 24/06/2014 | 250.00p | 250.00p | 211.05p | 250.00p | 0 |
| 23/06/2014 | 250.00p | 250.00p | 211.05p | 250.00p | 0 |
| 20/06/2014 | 250.00p | 250.00p | 211.05p | 250.00p | 0 |
| 19/06/2014 | 250.00p | 250.00p | 211.05p | 250.00p | 0 |
| 18/06/2014 | 250.00p | 250.00p | 211.05p | 250.00p | 0 |
| 17/06/2014 | 250.00p | 250.00p | 211.05p | 250.00p | 0 |
| 16/06/2014 | 250.00p | 250.00p | 211.05p | 250.00p | 166 |
| 13/06/2014 | 250.00p | 275.00p | 250.00p | 250.00p | 0 |
| 12/06/2014 | 250.00p | 275.00p | 250.00p | 250.00p | 0 |
| 11/06/2014 | 250.00p | 250.00p | 211.00p | 250.00p | 0 |
| 10/06/2014 | 250.00p | 250.00p | 211.00p | 250.00p | 54 |
| 09/06/2014 | 250.00p | 250.00p | 225.50p | 250.00p | 0 |
| 06/06/2014 | 250.00p | 250.00p | 225.50p | 250.00p | 0 |
| 05/06/2014 | 250.00p | 250.00p | 225.50p | 250.00p | 0 |
| 04/06/2014 | 250.00p | 250.00p | 225.50p | 250.00p | 0 |
| 03/06/2014 | 250.00p | 250.00p | 225.50p | 250.00p | 0 |
| 02/06/2014 | 250.00p | 250.00p | 225.50p | 250.00p | 250 |
| 30/05/2014 | 250.00p | 264.00p | 225.00p | 250.00p | 0 |
| 29/05/2014 | 225.00p | 264.00p | 225.00p | 250.00p | 0 |
| 28/05/2014 | 237.50p | 264.00p | 237.50p | 237.50p | 0 |
| 27/05/2014 | 237.50p | 264.00p | 237.50p | 237.50p | 0 |
| 23/05/2014 | 237.50p | 264.00p | 237.50p | 237.50p | 0 |
| 22/05/2014 | 237.50p | 264.00p | 237.50p | 237.50p | 0 |
| 21/05/2014 | 237.50p | 264.00p | 237.50p | 237.50p | 0 |
| 20/05/2014 | 237.50p | 264.00p | 237.50p | 237.50p | 0 |
| 19/05/2014 | 237.50p | 264.00p | 237.50p | 237.50p | 0 |
| 16/05/2014 | 237.50p | 264.00p | 237.50p | 237.50p | 0 |
| 15/05/2014 | 237.50p | 264.00p | 237.50p | 237.50p | 0 |
| 14/05/2014 | 237.50p | 264.00p | 237.50p | 237.50p | 0 |
| 13/05/2014 | 237.50p | 264.00p | 237.50p | 237.50p | 0 |
| 12/05/2014 | 237.50p | 264.00p | 237.50p | 237.50p | 0 |
| 09/05/2014 | 237.50p | 264.00p | 237.50p | 237.50p | 0 |
| 08/05/2014 | 237.50p | 264.00p | 237.50p | 237.50p | 0 |
| 07/05/2014 | 237.50p | 264.00p | 237.50p | 237.50p | 0 |
| 06/05/2014 | 237.50p | 264.00p | 237.50p | 237.50p | 0 |
| 02/05/2014 | 237.50p | 264.00p | 237.50p | 237.50p | 0 |
| 01/05/2014 | 237.50p | 264.00p | 237.50p | 237.50p | 0 |
| 30/04/2014 | 237.50p | 264.00p | 237.50p | 237.50p | 0 |
| 29/04/2014 | 237.50p | 264.00p | 237.50p | 237.50p | 0 |
| 28/04/2014 | 237.50p | 264.00p | 237.50p | 237.50p | 0 |
| 25/04/2014 | 237.50p | 264.00p | 237.50p | 237.50p | 0 |
| 24/04/2014 | 237.50p | 264.00p | 237.50p | 237.50p | 0 |
| 23/04/2014 | 237.50p | 264.00p | 237.50p | 237.50p | 0 |
| 22/04/2014 | 237.50p | 264.00p | 237.50p | 237.50p | 0 |
| 17/04/2014 | 237.50p | 264.00p | 237.50p | 237.50p | 998 |
| 16/04/2014 | 237.50p | 264.00p | 237.50p | 237.50p | 0 |
| 15/04/2014 | 237.50p | 264.00p | 237.50p | 237.50p | 0 |
| 14/04/2014 | 237.50p | 264.00p | 237.50p | 237.50p | 0 |
| 11/04/2014 | 237.50p | 264.00p | 237.50p | 237.50p | 0 |
| 10/04/2014 | 237.50p | 264.00p | 237.50p | 237.50p | 0 |
| 09/04/2014 | 237.50p | 264.00p | 237.50p | 237.50p | 0 |
| 08/04/2014 | 237.50p | 264.00p | 237.50p | 237.50p | 70 |
| 07/04/2014 | 237.50p | 250.00p | 237.50p | 237.50p | 20 |
| 04/04/2014 | 250.00p | 288.00p | 200.00p | 237.50p | 796 |
| 03/04/2014 | 250.00p | 250.00p | 225.00p | 250.00p | 0 |
| 02/04/2014 | 250.00p | 250.00p | 225.00p | 250.00p | 361 |
| 01/04/2014 | 250.00p | 275.00p | 250.00p | 250.00p | 0 |
| 31/03/2014 | 250.00p | 275.00p | 250.00p | 250.00p | 0 |
| 28/03/2014 | 275.00p | 275.00p | 250.00p | 250.00p | 1176 |
| 27/03/2014 | 275.00p | 300.00p | 275.00p | 275.00p | 0 |
| 26/03/2014 | 275.00p | 300.00p | 275.00p | 275.00p | 100 |
| 25/03/2014 | 275.00p | 300.00p | 275.00p | 275.00p | 100 |
| 24/03/2014 | 325.00p | 325.00p | 275.00p | 275.00p | 360 |
| 21/03/2014 | 325.00p | 325.00p | 300.00p | 325.00p | 0 |
| 20/03/2014 | 325.00p | 325.00p | 300.00p | 325.00p | 0 |
| 19/03/2014 | 325.00p | 325.00p | 300.00p | 325.00p | 0 |
| 18/03/2014 | 325.00p | 325.00p | 300.00p | 325.00p | 101 |
| 17/03/2014 | 325.00p | 325.00p | 300.00p | 325.00p | 0 |
| 14/03/2014 | 325.00p | 325.00p | 300.00p | 325.00p | 50 |
| 13/03/2014 | 325.00p | 325.00p | 300.00p | 325.00p | 0 |
| 12/03/2014 | 325.00p | 325.00p | 300.00p | 325.00p | 208 |
| 11/03/2014 | 325.00p | 336.00p | 300.00p | 325.00p | 322 |
| 10/03/2014 | 350.00p | 350.00p | 300.00p | 325.00p | 1250 |
| 07/03/2014 | 212.50p | 375.00p | 212.50p | 350.00p | 8954 |
| 06/03/2014 | 212.50p | 235.00p | 212.50p | 212.50p | 160 |
| 05/03/2014 | 222.50p | 222.50p | 185.00p | 212.50p | 0 |
| 04/03/2014 | 222.50p | 222.50p | 185.00p | 222.50p | 100 |
| 03/03/2014 | 222.50p | 222.50p | 185.00p | 222.50p | 0 |
| 28/02/2014 | 222.50p | 222.50p | 185.00p | 222.50p | 0 |
| 27/02/2014 | 222.50p | 222.50p | 185.00p | 222.50p | 700 |
| 26/02/2014 | 222.50p | 240.25p | 185.00p | 222.50p | 0 |
| 25/02/2014 | 222.50p | 240.25p | 185.00p | 222.50p | 0 |
| 24/02/2014 | 222.50p | 240.25p | 185.00p | 222.50p | 0 |
| 21/02/2014 | 212.50p | 240.25p | 185.00p | 222.50p | 1032 |
| 20/02/2014 | 212.50p | 237.25p | 212.50p | 212.50p | 208 |
| 19/02/2014 | 212.50p | 262.50p | 189.25p | 212.50p | 0 |
| 18/02/2014 | 212.50p | 262.50p | 189.25p | 212.50p | 0 |
| 17/02/2014 | 262.50p | 262.50p | 189.25p | 212.50p | 1444 |
| 14/02/2014 | 262.50p | 262.50p | 234.66p | 262.50p | 0 |
| 13/02/2014 | 262.50p | 262.50p | 234.66p | 262.50p | 0 |
| 12/02/2014 | 262.50p | 262.50p | 234.66p | 262.50p | 0 |
| 11/02/2014 | 262.50p | 262.50p | 234.66p | 262.50p | 538 |
| 10/02/2014 | 387.50p | 387.50p | 200.00p | 262.50p | 3146 |
| 07/02/2014 | 437.50p | 450.00p | 375.90p | 425.00p | 0 |
| 06/02/2014 | 450.00p | 450.00p | 375.90p | 437.50p | 1938 |
| 05/02/2014 | 450.00p | 479.00p | 415.00p | 450.00p | 1008 |
| 04/02/2014 | 437.50p | 460.00p | 420.00p | 450.00p | 2028 |
| 03/02/2014 | 412.50p | 466.00p | 400.00p | 437.50p | 4285 |
| 31/01/2014 | 412.50p | 441.00p | 412.50p | 412.50p | 0 |
| 30/01/2014 | 412.50p | 441.00p | 412.50p | 412.50p | 160 |
| 29/01/2014 | 412.50p | 425.00p | 387.50p | 412.50p | 0 |
| 28/01/2014 | 387.50p | 425.00p | 387.50p | 412.50p | 960 |
| 27/01/2014 | 375.00p | 410.00p | 365.00p | 387.50p | 2056 |
| 24/01/2014 | 375.00p | 375.00p | 325.00p | 375.00p | 35 |
| 23/01/2014 | 375.00p | 400.00p | 325.00p | 375.00p | 0 |
| 22/01/2014 | 375.00p | 400.00p | 325.00p | 375.00p | 0 |
| 21/01/2014 | 375.00p | 400.00p | 325.00p | 375.00p | 0 |
| 20/01/2014 | 400.00p | 400.00p | 325.00p | 375.00p | 1549 |
| 17/01/2014 | 437.50p | 437.50p | 350.00p | 400.00p | 630 |
| 16/01/2014 | 437.50p | 437.50p | 400.00p | 437.50p | 573 |
| 15/01/2014 | 437.50p | 437.50p | 401.00p | 437.50p | 0 |
| 14/01/2014 | 437.50p | 437.50p | 401.00p | 437.50p | 125 |
| 13/01/2014 | 437.50p | 442.75p | 400.00p | 437.50p | 791 |
| 10/01/2014 | 437.50p | 437.50p | 400.00p | 437.50p | 883 |
| 09/01/2014 | 437.50p | 471.25p | 400.00p | 437.50p | 0 |
| 08/01/2014 | 400.00p | 471.25p | 400.00p | 437.50p | 3046 |
| 07/01/2014 | 400.00p | 418.00p | 400.00p | 400.00p | 0 |
| 06/01/2014 | 400.00p | 418.00p | 400.00p | 400.00p | 216 |
| 03/01/2014 | 387.50p | 418.00p | 387.50p | 400.00p | 200 |
| 02/01/2014 | 387.50p | 387.50p | 350.00p | 387.50p | 50 |
| 31/12/2013 | 400.00p | 400.00p | 350.00p | 387.50p | 0 |
| 30/12/2013 | 400.00p | 400.00p | 350.00p | 400.00p | 19 |
| 27/12/2013 | 437.50p | 437.50p | 352.77p | 400.00p | 902 |
| 24/12/2013 | 387.50p | 437.50p | 387.50p | 437.50p | 2119 |
| 23/12/2013 | 387.50p | 390.00p | 387.50p | 387.50p | 1462 |
| 20/12/2013 | 387.50p | 388.00p | 387.50p | 387.50p | 147 |
| 19/12/2013 | 387.50p | 393.75p | 327.00p | 387.50p | 0 |
| 18/12/2013 | 387.50p | 393.75p | 327.00p | 387.50p | 0 |
| 17/12/2013 | 387.50p | 393.75p | 327.00p | 387.50p | 701 |
| 16/12/2013 | 387.50p | 400.00p | 332.00p | 387.50p | 56 |
| 13/12/2013 | 387.50p | 400.00p | 387.50p | 387.50p | 76 |
| 12/12/2013 | 387.50p | 400.00p | 387.50p | 387.50p | 98 |
| 11/12/2013 | 387.50p | 404.00p | 387.50p | 387.50p | 200 |
| 10/12/2013 | 387.50p | 387.50p | 332.00p | 387.50p | 250 |
| 09/12/2013 | 387.50p | 405.00p | 387.50p | 387.50p | 187 |
| 06/12/2013 | 387.50p | 400.00p | 387.50p | 387.50p | 288 |
| 05/12/2013 | 425.00p | 425.00p | 331.25p | 387.50p | 1712 |
| 04/12/2013 | 450.00p | 453.75p | 355.00p | 425.00p | 7714 |
| 03/12/2013 | 262.50p | 500.00p | 262.50p | 450.00p | 8528 |
| 02/12/2013 | 250.00p | 262.50p | 236.00p | 262.50p | 0 |
| 29/11/2013 | 250.00p | 250.00p | 236.00p | 250.00p | 444 |
| 28/11/2013 | 250.00p | 275.00p | 250.00p | 250.00p | 114 |
| 27/11/2013 | 250.00p | 250.00p | 235.00p | 250.00p | 553 |
| 26/11/2013 | 250.00p | 275.00p | 225.00p | 250.00p | 500 |
| 25/11/2013 | 225.00p | 275.00p | 225.00p | 250.00p | 938 |
| 22/11/2013 | 225.00p | 250.00p | 225.00p | 225.00p | 6 |
| 21/11/2013 | 225.00p | 225.00p | 210.50p | 225.00p | 0 |
| 20/11/2013 | 225.00p | 225.00p | 210.50p | 225.00p | 511 |
| 19/11/2013 | 225.00p | 250.00p | 212.50p | 225.00p | 1038 |
| 18/11/2013 | 225.00p | 250.00p | 216.67p | 225.00p | 0 |
| 15/11/2013 | 225.00p | 250.00p | 216.67p | 225.00p | 667 |
| 14/11/2013 | 212.50p | 248.15p | 212.50p | 225.00p | 1987 |
| 13/11/2013 | 175.00p | 235.00p | 175.00p | 212.50p | 9356 |
| 12/11/2013 | 175.00p | 200.00p | 171.00p | 175.00p | 0 |
| 11/11/2013 | 200.00p | 200.00p | 171.00p | 175.00p | 504 |
| 08/11/2013 | 200.00p | 200.00p | 173.00p | 200.00p | 217 |
| 07/11/2013 | 200.00p | 230.00p | 200.00p | 200.00p | 950 |
| 06/11/2013 | 200.00p | 237.50p | 200.00p | 200.00p | 0 |
| 05/11/2013 | 200.00p | 237.50p | 200.00p | 200.00p | 0 |
| 04/11/2013 | 237.50p | 237.50p | 200.00p | 200.00p | 631 |
| 01/11/2013 | 237.50p | 237.50p | 200.00p | 237.50p | 439 |
| 31/10/2013 | 212.50p | 265.00p | 180.00p | 237.50p | 5608 |
| 30/10/2013 | 212.50p | 212.50p | 180.00p | 212.50p | 73 |
| 29/10/2013 | 200.00p | 250.00p | 200.00p | 212.50p | 4874 |
| 28/10/2013 | 175.00p | 215.00p | 155.00p | 200.00p | 1464 |
| 25/10/2013 | 187.50p | 205.00p | 150.00p | 175.00p | 4896 |
*Close Price adjusted for both dividends and splits