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 |
|---|---|---|---|---|---|
| 26/11/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 25/11/2014 | 305.00p | 305.00p | 277.00p | 305.00p | 540 |
| 24/11/2014 | 305.00p | 305.00p | 295.00p | 305.00p | 100 |
| 21/11/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 20/11/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 19/11/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 18/11/2014 | 305.00p | 350.00p | 305.00p | 305.00p | 7500 |
| 17/11/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 14/11/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 13/11/2014 | 305.00p | 345.50p | 305.00p | 305.00p | 145 |
| 12/11/2014 | 292.50p | 325.00p | 292.50p | 305.00p | 220 |
| 11/11/2014 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 10/11/2014 | 287.50p | 321.42p | 287.50p | 292.50p | 58 |
| 07/11/2014 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 06/11/2014 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 05/11/2014 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 04/11/2014 | 292.50p | 320.00p | 292.50p | 292.50p | 40 |
| 03/11/2014 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 31/10/2014 | 292.50p | 305.00p | 292.50p | 292.50p | 322 |
| 30/10/2014 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 29/10/2014 | 312.50p | 312.50p | 292.50p | 292.50p | 347 |
| 28/10/2014 | 325.00p | 325.00p | 300.00p | 325.00p | 808 |
| 27/10/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 24/10/2014 | 300.00p | 325.00p | 300.00p | 325.00p | 0 |
| 23/10/2014 | 325.00p | 325.00p | 310.00p | 325.00p | 80 |
| 22/10/2014 | 300.00p | 325.00p | 300.00p | 325.00p | 1000 |
| 21/10/2014 | 300.00p | 350.00p | 300.00p | 325.00p | 2640 |
| 20/10/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 17/10/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 16/10/2014 | 312.50p | 325.00p | 300.00p | 300.00p | 0 |
| 15/10/2014 | 325.00p | 350.00p | 325.00p | 325.00p | 350 |
| 14/10/2014 | 315.00p | 350.00p | 315.00p | 325.00p | 1000 |
| 13/10/2014 | 302.50p | 325.00p | 302.50p | 302.50p | 1000 |
| 10/10/2014 | 305.00p | 305.00p | 300.00p | 302.50p | 3000 |
| 09/10/2014 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 08/10/2014 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 07/10/2014 | 275.00p | 300.00p | 260.50p | 275.00p | 510 |
| 06/10/2014 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 03/10/2014 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 02/10/2014 | 275.00p | 275.00p | 260.75p | 275.00p | 120 |
| 01/10/2014 | 275.00p | 275.00p | 262.50p | 275.00p | 0 |
| 30/09/2014 | 262.50p | 278.00p | 240.00p | 262.50p | 1559 |
| 29/09/2014 | 250.00p | 273.00p | 250.00p | 262.50p | 1500 |
| 26/09/2014 | 237.50p | 250.00p | 237.50p | 250.00p | 3000 |
| 25/09/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 24/09/2014 | 212.50p | 250.00p | 200.00p | 237.50p | 2198 |
| 23/09/2014 | 237.50p | 237.50p | 150.00p | 212.50p | 850 |
| 22/09/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 19/09/2014 | 237.50p | 237.50p | 200.00p | 237.50p | 171 |
| 18/09/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 17/09/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 16/09/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 15/09/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 12/09/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 11/09/2014 | 237.50p | 237.50p | 204.40p | 237.50p | 2 |
| 10/09/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 09/09/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 08/09/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 05/09/2014 | 237.50p | 237.50p | 200.00p | 237.50p | 600 |
| 04/09/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 03/09/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 02/09/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 01/09/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 29/08/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 28/08/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 27/08/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 26/08/2014 | 237.50p | 237.50p | 200.00p | 237.50p | 200 |
| 22/08/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 21/08/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 20/08/2014 | 237.50p | 237.50p | 200.00p | 237.50p | 519 |
| 19/08/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 18/08/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 15/08/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 14/08/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 13/08/2014 | 237.50p | 237.50p | 204.40p | 237.50p | 48 |
| 12/08/2014 | 250.00p | 250.00p | 200.00p | 237.50p | 1000 |
| 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 |
*Close Price adjusted for both dividends and splits