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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits