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 |
|---|---|---|---|---|---|
| 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 |
| 28/05/2015 | 300.00p | 300.00p | 262.01p | 300.00p | 100 |
| 27/05/2015 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 26/05/2015 | 312.50p | 312.50p | 284.39p | 300.00p | 200 |
| 22/05/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 21/05/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 20/05/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 19/05/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 18/05/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 15/05/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 14/05/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 13/05/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 12/05/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 11/05/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 08/05/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 07/05/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 06/05/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 05/05/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 01/05/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 30/04/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 29/04/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 28/04/2015 | 312.50p | 312.50p | 294.14p | 312.50p | 109 |
| 27/04/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 24/04/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 23/04/2015 | 312.50p | 312.50p | 293.76p | 312.50p | 70 |
| 22/04/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 21/04/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 20/04/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 17/04/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 16/04/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 15/04/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 14/04/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 13/04/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 10/04/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 09/04/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 08/04/2015 | 280.00p | 312.50p | 280.00p | 312.50p | 1400 |
| 07/04/2015 | 280.00p | 287.19p | 280.00p | 280.00p | 1000 |
| 02/04/2015 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 01/04/2015 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 31/03/2015 | 280.00p | 280.00p | 262.08p | 280.00p | 87 |
| 30/03/2015 | 292.50p | 292.50p | 280.00p | 280.00p | 0 |
| 27/03/2015 | 300.00p | 300.00p | 275.00p | 292.50p | 450 |
| 26/03/2015 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 25/03/2015 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 24/03/2015 | 300.00p | 300.00p | 280.00p | 300.00p | 50 |
| 23/03/2015 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 20/03/2015 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 19/03/2015 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 18/03/2015 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 17/03/2015 | 312.50p | 312.50p | 300.00p | 300.00p | 280 |
| 16/03/2015 | 312.50p | 312.50p | 305.00p | 312.50p | 0 |
| 13/03/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 12/03/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 11/03/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 10/03/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 09/03/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 06/03/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 05/03/2015 | 312.50p | 316.00p | 312.50p | 312.50p | 150 |
| 04/03/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 03/03/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 02/03/2015 | 312.50p | 316.00p | 312.50p | 312.50p | 58 |
| 27/02/2015 | 312.50p | 316.00p | 312.50p | 312.50p | 100 |
| 26/02/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 25/02/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 24/02/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 23/02/2015 | 312.50p | 317.12p | 312.50p | 312.50p | 0 |
| 20/02/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 19/02/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 18/02/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 17/02/2015 | 312.50p | 319.75p | 312.50p | 312.50p | 155 |
| 16/02/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 13/02/2015 | 312.50p | 330.00p | 312.50p | 312.50p | 0 |
| 12/02/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 11/02/2015 | 312.50p | 312.50p | 302.40p | 312.50p | 216 |
| 10/02/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 09/02/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 06/02/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 05/02/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 04/02/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 03/02/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 02/02/2015 | 325.00p | 325.00p | 312.50p | 312.50p | 0 |
| 30/01/2015 | 325.00p | 333.50p | 325.00p | 325.00p | 24 |
| 29/01/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 28/01/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 27/01/2015 | 325.00p | 325.00p | 312.50p | 325.00p | 805 |
| 26/01/2015 | 325.00p | 325.00p | 312.50p | 325.00p | 1000 |
| 23/01/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 22/01/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 21/01/2015 | 325.00p | 325.00p | 310.00p | 325.00p | 100 |
| 20/01/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 19/01/2015 | 330.00p | 360.00p | 300.00p | 325.00p | 15000 |
| 16/01/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 15/01/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 14/01/2015 | 330.00p | 330.00p | 300.00p | 330.00p | 2361 |
| 13/01/2015 | 330.00p | 330.00p | 312.60p | 330.00p | 257 |
| 12/01/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 09/01/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 08/01/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 07/01/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 06/01/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 05/01/2015 | 330.00p | 330.00p | 310.00p | 330.00p | 98 |
| 02/01/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 31/12/2014 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 30/12/2014 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 29/12/2014 | 310.00p | 337.50p | 310.00p | 330.00p | 1000 |
| 24/12/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 23/12/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 22/12/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 19/12/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 18/12/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 17/12/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 16/12/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 15/12/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 12/12/2014 | 305.00p | 370.00p | 260.00p | 310.00p | 20550 |
| 11/12/2014 | 305.00p | 350.00p | 305.00p | 305.00p | 10000 |
| 10/12/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 09/12/2014 | 317.50p | 317.50p | 303.05p | 305.00p | 1500 |
| 08/12/2014 | 305.00p | 375.00p | 305.00p | 317.50p | 2500 |
| 05/12/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 04/12/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 03/12/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 12 |
| 02/12/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 01/12/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 28/11/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 27/11/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
*Close Price adjusted for both dividends and splits