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 |
|---|---|---|---|---|---|
| 24/10/2013 | 187.50p | 216.00p | 181.50p | 187.50p | 0 |
| 23/10/2013 | 200.00p | 216.00p | 181.50p | 187.50p | 1335 |
| 22/10/2013 | 200.00p | 215.00p | 200.00p | 200.00p | 1003 |
| 21/10/2013 | 250.00p | 250.00p | 175.50p | 200.00p | 4048 |
| 18/10/2013 | 237.50p | 263.75p | 200.00p | 237.50p | 8150 |
| 17/10/2013 | 362.50p | 362.50p | 100.00p | 237.50p | 59651 |
| 16/10/2013 | 350.00p | 362.50p | 350.00p | 362.50p | 150 |
| 15/10/2013 | 350.00p | 350.00p | 340.00p | 350.00p | 0 |
| 14/10/2013 | 350.00p | 350.00p | 340.00p | 350.00p | 0 |
| 11/10/2013 | 350.00p | 350.00p | 340.00p | 350.00p | 500 |
| 10/10/2013 | 350.00p | 350.00p | 300.00p | 350.00p | 0 |
| 09/10/2013 | 350.00p | 350.00p | 300.00p | 350.00p | 0 |
| 08/10/2013 | 350.00p | 350.00p | 300.00p | 350.00p | 0 |
| 07/10/2013 | 350.00p | 350.00p | 300.00p | 350.00p | 0 |
| 04/10/2013 | 350.00p | 350.00p | 300.00p | 350.00p | 0 |
| 03/10/2013 | 350.00p | 350.00p | 300.00p | 350.00p | 0 |
| 02/10/2013 | 350.00p | 350.00p | 300.00p | 350.00p | 0 |
| 01/10/2013 | 350.00p | 350.00p | 300.00p | 350.00p | 0 |
| 30/09/2013 | 350.00p | 350.00p | 300.00p | 350.00p | 0 |
| 27/09/2013 | 350.00p | 350.00p | 300.00p | 350.00p | 25 |
| 26/09/2013 | 350.00p | 350.00p | 300.00p | 350.00p | 140 |
| 25/09/2013 | 337.50p | 337.50p | 300.00p | 337.50p | 0 |
| 24/09/2013 | 337.50p | 337.50p | 300.00p | 337.50p | 30 |
| 23/09/2013 | 337.50p | 345.00p | 337.50p | 337.50p | 0 |
| 20/09/2013 | 337.50p | 345.00p | 337.50p | 337.50p | 0 |
| 19/09/2013 | 337.50p | 345.00p | 337.50p | 337.50p | 0 |
| 18/09/2013 | 337.50p | 345.00p | 337.50p | 337.50p | 0 |
| 17/09/2013 | 337.50p | 345.00p | 337.50p | 337.50p | 0 |
| 16/09/2013 | 337.50p | 345.00p | 337.50p | 337.50p | 50 |
| 13/09/2013 | 337.50p | 337.50p | 300.00p | 337.50p | 270 |
| 12/09/2013 | 337.50p | 337.50p | 300.00p | 337.50p | 0 |
| 11/09/2013 | 337.50p | 337.50p | 300.00p | 337.50p | 0 |
| 10/09/2013 | 337.50p | 337.50p | 300.00p | 337.50p | 600 |
| 09/09/2013 | 337.50p | 350.00p | 337.50p | 337.50p | 0 |
| 06/09/2013 | 337.50p | 340.00p | 337.50p | 337.50p | 0 |
| 05/09/2013 | 337.50p | 340.00p | 337.50p | 337.50p | 0 |
| 04/09/2013 | 337.50p | 340.00p | 337.50p | 337.50p | 0 |
| 03/09/2013 | 337.50p | 340.00p | 337.50p | 337.50p | 0 |
| 02/09/2013 | 337.50p | 340.00p | 337.50p | 337.50p | 0 |
| 30/08/2013 | 337.50p | 340.00p | 337.50p | 337.50p | 0 |
| 29/08/2013 | 337.50p | 340.00p | 337.50p | 337.50p | 0 |
| 28/08/2013 | 337.50p | 340.00p | 337.50p | 337.50p | 71 |
| 27/08/2013 | 325.00p | 337.50p | 325.00p | 337.50p | 358 |
| 23/08/2013 | 350.00p | 350.00p | 295.00p | 325.00p | 1250 |
| 22/08/2013 | 350.00p | 357.50p | 350.00p | 350.00p | 0 |
| 21/08/2013 | 350.00p | 357.50p | 350.00p | 350.00p | 50 |
| 20/08/2013 | 325.00p | 361.33p | 325.00p | 350.00p | 500 |
| 19/08/2013 | 325.00p | 330.00p | 325.00p | 325.00p | 0 |
| 16/08/2013 | 325.00p | 330.00p | 325.00p | 325.00p | 98 |
| 15/08/2013 | 325.00p | 330.00p | 325.00p | 325.00p | 0 |
| 14/08/2013 | 325.00p | 330.00p | 325.00p | 325.00p | 22 |
| 13/08/2013 | 312.50p | 325.00p | 312.50p | 325.00p | 300 |
| 12/08/2013 | 375.00p | 375.00p | 275.00p | 312.50p | 526 |
| 09/08/2013 | 375.00p | 425.00p | 362.50p | 375.00p | 0 |
| 08/08/2013 | 412.50p | 425.00p | 362.50p | 412.50p | 0 |
| 07/08/2013 | 412.50p | 425.00p | 362.50p | 412.50p | 0 |
| 06/08/2013 | 412.50p | 425.00p | 362.50p | 412.50p | 0 |
| 05/08/2013 | 412.50p | 425.00p | 362.50p | 412.50p | 0 |
| 02/08/2013 | 425.00p | 425.00p | 362.50p | 412.50p | 250 |
| 01/08/2013 | 400.00p | 425.00p | 375.00p | 425.00p | 255 |
| 31/07/2013 | 462.50p | 491.67p | 425.00p | 462.50p | 0 |
| 30/07/2013 | 475.00p | 491.67p | 425.00p | 462.50p | 153 |
| 29/07/2013 | 512.50p | 512.50p | 475.00p | 475.00p | 150 |
| 26/07/2013 | 512.50p | 525.00p | 500.00p | 512.50p | 0 |
| 25/07/2013 | 512.50p | 525.00p | 500.00p | 512.50p | 0 |
| 24/07/2013 | 525.00p | 525.00p | 500.00p | 512.50p | 50 |
| 23/07/2013 | 550.00p | 550.00p | 500.00p | 525.00p | 0 |
| 22/07/2013 | 550.00p | 550.00p | 500.00p | 550.00p | 0 |
| 19/07/2013 | 550.00p | 550.00p | 500.00p | 550.00p | 92 |
| 18/07/2013 | 550.00p | 550.00p | 501.00p | 550.00p | 0 |
| 17/07/2013 | 550.00p | 550.00p | 501.00p | 550.00p | 50 |
| 16/07/2013 | 575.00p | 625.00p | 550.00p | 550.00p | 0 |
| 15/07/2013 | 575.00p | 625.00p | 570.00p | 575.00p | 0 |
| 12/07/2013 | 625.00p | 625.00p | 570.00p | 575.00p | 220 |
| 11/07/2013 | 625.00p | 625.00p | 619.00p | 625.00p | 166 |
| 10/07/2013 | 625.00p | 675.00p | 525.00p | 625.00p | 0 |
| 09/07/2013 | 675.00p | 675.00p | 525.00p | 625.00p | 2920 |
| 08/07/2013 | 675.00p | 688.00p | 675.00p | 675.00p | 6 |
| 05/07/2013 | 675.00p | 700.00p | 675.00p | 675.00p | 5 |
| 04/07/2013 | 675.00p | 700.00p | 675.00p | 675.00p | 0 |
| 03/07/2013 | 675.00p | 700.00p | 675.00p | 675.00p | 0 |
| 02/07/2013 | 675.00p | 700.00p | 675.00p | 675.00p | 0 |
| 01/07/2013 | 675.00p | 700.00p | 675.00p | 675.00p | 0 |
| 28/06/2013 | 675.00p | 700.00p | 675.00p | 675.00p | 0 |
| 27/06/2013 | 675.00p | 700.00p | 675.00p | 675.00p | 0 |
| 26/06/2013 | 675.00p | 700.00p | 675.00p | 675.00p | 0 |
| 25/06/2013 | 700.00p | 700.00p | 675.00p | 675.00p | 0 |
| 24/06/2013 | 700.00p | 700.00p | 675.00p | 700.00p | 0 |
| 21/06/2013 | 700.00p | 700.00p | 675.00p | 700.00p | 0 |
| 20/06/2013 | 700.00p | 700.00p | 675.00p | 700.00p | 0 |
| 19/06/2013 | 700.00p | 700.00p | 675.00p | 700.00p | 0 |
| 18/06/2013 | 700.00p | 700.00p | 675.00p | 700.00p | 0 |
| 17/06/2013 | 700.00p | 700.00p | 675.00p | 700.00p | 0 |
| 14/06/2013 | 675.00p | 700.00p | 675.00p | 700.00p | 300 |
| 13/06/2013 | 675.00p | 675.00p | 655.00p | 675.00p | 0 |
| 12/06/2013 | 675.00p | 675.00p | 655.00p | 675.00p | 0 |
| 11/06/2013 | 675.00p | 675.00p | 655.00p | 675.00p | 0 |
| 10/06/2013 | 675.00p | 675.00p | 655.00p | 675.00p | 270 |
| 07/06/2013 | 675.00p | 700.00p | 625.00p | 675.00p | 0 |
| 06/06/2013 | 675.00p | 700.00p | 625.00p | 675.00p | 0 |
| 05/06/2013 | 700.00p | 700.00p | 625.00p | 675.00p | 500 |
| 04/06/2013 | 700.00p | 735.00p | 662.50p | 700.00p | 0 |
| 03/06/2013 | 700.00p | 735.00p | 662.50p | 700.00p | 162 |
| 31/05/2013 | 700.00p | 715.00p | 700.00p | 700.00p | 86 |
| 30/05/2013 | 675.00p | 725.00p | 662.00p | 700.00p | 259 |
| 29/05/2013 | 700.00p | 762.50p | 675.00p | 675.00p | 414 |
| 28/05/2013 | 762.50p | 780.00p | 700.00p | 762.50p | 0 |
| 24/05/2013 | 762.50p | 780.00p | 700.00p | 762.50p | 0 |
| 23/05/2013 | 762.50p | 780.00p | 700.00p | 762.50p | 0 |
| 22/05/2013 | 762.50p | 780.00p | 700.00p | 762.50p | 0 |
| 21/05/2013 | 775.00p | 780.00p | 700.00p | 762.50p | 250 |
| 20/05/2013 | 775.00p | 800.00p | 700.00p | 775.00p | 0 |
| 17/05/2013 | 775.00p | 800.00p | 700.00p | 775.00p | 0 |
| 16/05/2013 | 800.00p | 800.00p | 700.00p | 775.00p | 75 |
| 15/05/2013 | 800.00p | 800.00p | 790.00p | 800.00p | 0 |
| 14/05/2013 | 800.00p | 800.00p | 790.00p | 800.00p | 0 |
| 13/05/2013 | 800.00p | 800.00p | 790.00p | 800.00p | 0 |
| 10/05/2013 | 800.00p | 800.00p | 790.00p | 800.00p | 200 |
| 09/05/2013 | 800.00p | 800.00p | 747.76p | 800.00p | 140 |
| 08/05/2013 | 825.00p | 825.00p | 750.00p | 800.00p | 25 |
| 07/05/2013 | 825.00p | 825.00p | 750.00p | 800.00p | 112 |
| 03/05/2013 | 825.00p | 825.00p | 750.00p | 825.00p | 0 |
| 02/05/2013 | 825.00p | 825.00p | 750.00p | 825.00p | 0 |
| 01/05/2013 | 825.00p | 825.00p | 750.00p | 825.00p | 0 |
| 30/04/2013 | 825.00p | 825.00p | 750.00p | 825.00p | 0 |
| 29/04/2013 | 825.00p | 825.00p | 750.00p | 825.00p | 0 |
| 26/04/2013 | 825.00p | 825.00p | 750.00p | 825.00p | 0 |
| 25/04/2013 | 825.00p | 825.00p | 750.00p | 825.00p | 0 |
| 24/04/2013 | 825.00p | 825.00p | 750.00p | 825.00p | 0 |
| 23/04/2013 | 825.00p | 825.00p | 750.00p | 825.00p | 0 |
| 22/04/2013 | 825.00p | 825.00p | 750.00p | 825.00p | 500 |
| 19/04/2013 | 825.00p | 825.00p | 787.50p | 825.00p | 0 |
| 18/04/2013 | 825.00p | 825.00p | 787.50p | 825.00p | 0 |
| 17/04/2013 | 825.00p | 825.00p | 787.50p | 825.00p | 0 |
| 16/04/2013 | 825.00p | 825.00p | 787.50p | 825.00p | 25 |
| 15/04/2013 | 825.00p | 845.00p | 825.00p | 825.00p | 0 |
| 12/04/2013 | 825.00p | 845.00p | 825.00p | 825.00p | 0 |
| 11/04/2013 | 825.00p | 845.00p | 825.00p | 825.00p | 250 |
| 10/04/2013 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
| 09/04/2013 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
| 08/04/2013 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
| 05/04/2013 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
| 04/04/2013 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
| 03/04/2013 | 825.00p | 825.00p | 825.00p | 825.00p | 100 |
| 02/04/2013 | 825.00p | 825.00p | 750.00p | 825.00p | 0 |
| 28/03/2013 | 825.00p | 825.00p | 750.00p | 825.00p | 100 |
| 27/03/2013 | 825.00p | 825.00p | 750.00p | 825.00p | 0 |
| 26/03/2013 | 825.00p | 825.00p | 750.00p | 825.00p | 0 |
| 25/03/2013 | 825.00p | 825.00p | 750.00p | 825.00p | 55 |
| 22/03/2013 | 825.00p | 845.00p | 775.00p | 825.00p | 0 |
| 21/03/2013 | 825.00p | 845.00p | 775.00p | 825.00p | 357 |
| 20/03/2013 | 825.00p | 825.00p | 775.00p | 825.00p | 0 |
| 19/03/2013 | 825.00p | 825.00p | 775.00p | 825.00p | 120 |
| 18/03/2013 | 825.00p | 850.00p | 805.00p | 825.00p | 0 |
| 15/03/2013 | 825.00p | 850.00p | 805.00p | 825.00p | 0 |
| 14/03/2013 | 825.00p | 850.00p | 805.00p | 825.00p | 0 |
| 13/03/2013 | 825.00p | 850.00p | 805.00p | 825.00p | 0 |
| 12/03/2013 | 825.00p | 850.00p | 805.00p | 825.00p | 0 |
| 11/03/2013 | 825.00p | 850.00p | 805.00p | 825.00p | 0 |
| 08/03/2013 | 825.00p | 850.00p | 805.00p | 825.00p | 0 |
| 07/03/2013 | 825.00p | 850.00p | 805.00p | 825.00p | 0 |
| 06/03/2013 | 825.00p | 850.00p | 805.00p | 825.00p | 0 |
| 05/03/2013 | 825.00p | 850.00p | 805.00p | 825.00p | 0 |
| 04/03/2013 | 850.00p | 850.00p | 805.00p | 825.00p | 33 |
| 01/03/2013 | 850.00p | 855.00p | 850.00p | 850.00p | 464 |
| 28/02/2013 | 850.00p | 850.00p | 800.00p | 850.00p | 0 |
| 27/02/2013 | 850.00p | 850.00p | 800.00p | 850.00p | 0 |
| 26/02/2013 | 850.00p | 850.00p | 800.00p | 850.00p | 0 |
| 25/02/2013 | 850.00p | 850.00p | 800.00p | 850.00p | 320 |
| 22/02/2013 | 850.00p | 850.00p | 800.00p | 850.00p | 0 |
| 21/02/2013 | 825.00p | 850.00p | 800.00p | 850.00p | 240 |
| 20/02/2013 | 825.00p | 825.00p | 800.00p | 825.00p | 0 |
| 19/02/2013 | 825.00p | 825.00p | 800.00p | 825.00p | 0 |
| 18/02/2013 | 825.00p | 825.00p | 800.00p | 825.00p | 27 |
| 15/02/2013 | 825.00p | 870.00p | 769.01p | 825.00p | 0 |
| 14/02/2013 | 825.00p | 870.00p | 769.01p | 825.00p | 0 |
| 13/02/2013 | 850.00p | 870.00p | 769.01p | 825.00p | 371 |
| 12/02/2013 | 850.00p | 880.00p | 850.00p | 850.00p | 0 |
| 11/02/2013 | 875.00p | 880.00p | 850.00p | 850.00p | 1172 |
| 08/02/2013 | 875.00p | 892.74p | 862.50p | 875.00p | 1546 |
| 07/02/2013 | 875.00p | 880.00p | 875.00p | 875.00p | 112 |
| 06/02/2013 | 875.00p | 880.00p | 875.00p | 875.00p | 0 |
| 05/02/2013 | 875.00p | 880.00p | 875.00p | 875.00p | 0 |
| 04/02/2013 | 875.00p | 880.00p | 875.00p | 875.00p | 30 |
| 01/02/2013 | 875.00p | 875.00p | 850.00p | 875.00p | 0 |
| 31/01/2013 | 875.00p | 875.00p | 850.00p | 875.00p | 350 |
| 30/01/2013 | 875.00p | 900.00p | 875.00p | 875.00p | 104 |
| 29/01/2013 | 875.00p | 937.50p | 862.50p | 875.00p | 474 |
| 28/01/2013 | 850.00p | 901.35p | 850.00p | 875.00p | 1598 |
| 25/01/2013 | 800.00p | 850.00p | 790.00p | 850.00p | 862 |
| 24/01/2013 | 800.00p | 800.00p | 770.00p | 800.00p | 542 |
| 23/01/2013 | 775.00p | 800.00p | 762.00p | 800.00p | 0 |
| 22/01/2013 | 775.00p | 775.00p | 762.00p | 775.00p | 0 |
| 21/01/2013 | 775.00p | 775.00p | 762.00p | 775.00p | 8 |
| 18/01/2013 | 775.00p | 800.00p | 750.00p | 775.00p | 3322 |
| 17/01/2013 | 775.00p | 775.00p | 677.00p | 775.00p | 4871 |
| 16/01/2013 | 875.00p | 875.00p | 735.00p | 775.00p | 1764 |
| 15/01/2013 | 825.00p | 875.00p | 800.00p | 875.00p | 1475 |
| 14/01/2013 | 1,050.00p | 1,050.00p | 1,006.67p | 1,050.00p | 60 |
| 11/01/2013 | 1,025.00p | 1,050.00p | 1,025.00p | 1,050.00p | 1148 |
*Close Price adjusted for both dividends and splits