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 |
|---|---|---|---|---|---|
| 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 |
| 10/01/2013 | 1,050.00p | 1,050.00p | 997.65p | 1,025.00p | 108 |
| 09/01/2013 | 1,050.00p | 1,070.00p | 1,000.35p | 1,050.00p | 0 |
| 08/01/2013 | 1,050.00p | 1,070.00p | 1,000.35p | 1,050.00p | 115 |
| 07/01/2013 | 1,050.00p | 1,050.00p | 1,001.00p | 1,050.00p | 5 |
| 04/01/2013 | 1,050.00p | 1,050.00p | 1,010.00p | 1,050.00p | 0 |
| 03/01/2013 | 1,050.00p | 1,050.00p | 1,010.00p | 1,050.00p | 0 |
| 02/01/2013 | 1,050.00p | 1,050.00p | 1,010.00p | 1,050.00p | 300 |
| 31/12/2012 | 1,050.00p | 1,050.00p | 1,022.00p | 1,050.00p | 0 |
| 28/12/2012 | 1,050.00p | 1,050.00p | 1,022.00p | 1,050.00p | 700 |
| 27/12/2012 | 1,050.00p | 1,050.00p | 1,028.00p | 1,050.00p | 375 |
| 24/12/2012 | 1,050.00p | 1,100.00p | 1,020.00p | 1,050.00p | 0 |
| 21/12/2012 | 1,100.00p | 1,100.00p | 1,020.00p | 1,050.00p | 0 |
| 20/12/2012 | 1,025.00p | 1,050.00p | 1,020.00p | 1,050.00p | 108 |
| 19/12/2012 | 1,025.00p | 1,029.00p | 1,000.00p | 1,025.00p | 0 |
| 18/12/2012 | 1,000.00p | 1,029.00p | 1,000.00p | 1,000.00p | 0 |
| 17/12/2012 | 1,000.00p | 1,029.00p | 1,000.00p | 1,000.00p | 0 |
| 14/12/2012 | 1,000.00p | 1,029.00p | 1,000.00p | 1,000.00p | 0 |
| 13/12/2012 | 1,000.00p | 1,029.00p | 1,000.00p | 1,000.00p | 93 |
| 12/12/2012 | 1,000.00p | 1,050.00p | 968.00p | 1,000.00p | 800 |
| 11/12/2012 | 1,000.00p | 1,000.00p | 965.00p | 1,000.00p | 300 |
| 10/12/2012 | 1,025.00p | 1,025.00p | 985.00p | 1,000.00p | 600 |
| 07/12/2012 | 1,025.00p | 1,025.00p | 1,012.50p | 1,025.00p | 0 |
| 06/12/2012 | 1,025.00p | 1,025.00p | 1,012.50p | 1,025.00p | 0 |
| 05/12/2012 | 1,025.00p | 1,025.00p | 1,012.50p | 1,025.00p | 0 |
| 04/12/2012 | 1,025.00p | 1,025.00p | 1,012.50p | 1,025.00p | 0 |
| 03/12/2012 | 1,025.00p | 1,025.00p | 1,012.50p | 1,025.00p | 0 |
| 30/11/2012 | 1,025.00p | 1,025.00p | 1,012.50p | 1,025.00p | 0 |
| 29/11/2012 | 1,025.00p | 1,025.00p | 1,012.50p | 1,025.00p | 0 |
| 28/11/2012 | 1,025.00p | 1,025.00p | 1,012.50p | 1,025.00p | 0 |
| 27/11/2012 | 1,025.00p | 1,025.00p | 1,012.50p | 1,025.00p | 0 |
| 26/11/2012 | 1,025.00p | 1,025.00p | 1,012.50p | 1,025.00p | 0 |
| 23/11/2012 | 1,025.00p | 1,025.00p | 1,012.50p | 1,025.00p | 0 |
| 22/11/2012 | 1,025.00p | 1,025.00p | 1,012.50p | 1,025.00p | 0 |
| 21/11/2012 | 1,025.00p | 1,025.00p | 1,012.50p | 1,025.00p | 0 |
| 20/11/2012 | 1,025.00p | 1,025.00p | 1,012.50p | 1,025.00p | 334 |
| 19/11/2012 | 1,025.00p | 1,025.00p | 1,011.00p | 1,025.00p | 80 |
| 16/11/2012 | 1,000.00p | 1,025.00p | 942.86p | 1,025.00p | 0 |
| 15/11/2012 | 975.00p | 1,000.00p | 942.86p | 1,000.00p | 0 |
| 14/11/2012 | 975.00p | 975.00p | 942.86p | 975.00p | 0 |
| 13/11/2012 | 975.00p | 975.00p | 942.86p | 975.00p | 52 |
| 12/11/2012 | 975.00p | 975.00p | 942.86p | 975.00p | 118 |
| 09/11/2012 | 975.00p | 975.00p | 965.00p | 975.00p | 0 |
| 08/11/2012 | 975.00p | 975.00p | 965.00p | 975.00p | 0 |
| 07/11/2012 | 975.00p | 975.00p | 965.00p | 975.00p | 0 |
| 06/11/2012 | 975.00p | 975.00p | 965.00p | 975.00p | 161 |
| 05/11/2012 | 975.00p | 975.00p | 942.86p | 975.00p | 0 |
| 02/11/2012 | 975.00p | 975.00p | 942.86p | 975.00p | 0 |
| 01/11/2012 | 975.00p | 975.00p | 942.86p | 975.00p | 0 |
| 31/10/2012 | 975.00p | 975.00p | 942.86p | 975.00p | 0 |
| 30/10/2012 | 975.00p | 975.00p | 942.86p | 975.00p | 0 |
| 29/10/2012 | 975.00p | 975.00p | 942.86p | 975.00p | 0 |
| 26/10/2012 | 975.00p | 975.00p | 942.86p | 975.00p | 0 |
| 25/10/2012 | 975.00p | 975.00p | 942.86p | 975.00p | 30 |
| 24/10/2012 | 1,050.00p | 1,050.00p | 900.00p | 975.00p | 0 |
| 23/10/2012 | 1,037.50p | 1,037.50p | 900.00p | 1,037.50p | 57242 |
| 22/10/2012 | 1,037.50p | 1,037.50p | 1,006.00p | 1,037.50p | 0 |
| 19/10/2012 | 1,037.50p | 1,037.50p | 1,006.00p | 1,037.50p | 101 |
| 18/10/2012 | 1,037.50p | 1,037.50p | 1,000.00p | 1,037.50p | 0 |
| 17/10/2012 | 1,037.50p | 1,037.50p | 1,000.00p | 1,037.50p | 20 |
| 16/10/2012 | 1,012.50p | 1,037.50p | 1,000.00p | 1,037.50p | 3 |
| 15/10/2012 | 1,012.50p | 1,012.50p | 998.00p | 1,012.50p | 10 |
| 12/10/2012 | 1,012.50p | 1,012.50p | 998.00p | 1,012.50p | 0 |
| 11/10/2012 | 1,012.50p | 1,012.50p | 998.00p | 1,012.50p | 101 |
| 10/10/2012 | 1,012.50p | 1,012.50p | 998.00p | 1,012.50p | 8 |
| 09/10/2012 | 1,012.50p | 1,012.50p | 985.00p | 1,012.50p | 56 |
| 08/10/2012 | 950.00p | 1,145.00p | 950.00p | 1,012.50p | 914 |
| 05/10/2012 | 950.00p | 998.00p | 875.00p | 950.00p | 0 |
| 04/10/2012 | 875.00p | 998.00p | 875.00p | 950.00p | 524 |
| 03/10/2012 | 862.50p | 933.00p | 862.50p | 862.50p | 75 |
| 02/10/2012 | 825.00p | 940.00p | 825.00p | 862.50p | 136 |
| 01/10/2012 | 825.00p | 870.00p | 825.00p | 825.00p | 1020 |
| 28/09/2012 | 825.00p | 875.00p | 775.00p | 825.00p | 0 |
| 27/09/2012 | 850.00p | 875.00p | 775.00p | 825.00p | 5525 |
| 26/09/2012 | 812.50p | 850.00p | 812.50p | 850.00p | 1004 |
| 25/09/2012 | 875.00p | 875.00p | 775.15p | 812.50p | 554 |
| 24/09/2012 | 975.00p | 975.00p | 850.99p | 875.00p | 1780 |
| 21/09/2012 | 1,175.00p | 1,175.00p | 1,125.00p | 1,175.00p | 0 |
| 20/09/2012 | 1,150.00p | 1,175.00p | 1,125.00p | 1,175.00p | 0 |
| 19/09/2012 | 1,150.00p | 1,150.00p | 1,125.00p | 1,150.00p | 0 |
| 18/09/2012 | 1,150.00p | 1,150.00p | 1,125.00p | 1,150.00p | 0 |
| 17/09/2012 | 1,150.00p | 1,150.00p | 1,125.00p | 1,150.00p | 95 |
| 14/09/2012 | 1,150.00p | 1,150.00p | 1,125.00p | 1,150.00p | 150 |
| 13/09/2012 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 12/09/2012 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 250 |
| 11/09/2012 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 10 |
| 10/09/2012 | 1,150.00p | 1,150.00p | 1,142.00p | 1,150.00p | 0 |
| 07/09/2012 | 1,150.00p | 1,150.00p | 1,142.00p | 1,150.00p | 0 |
| 06/09/2012 | 1,150.00p | 1,150.00p | 1,142.00p | 1,150.00p | 0 |
| 05/09/2012 | 1,150.00p | 1,150.00p | 1,142.00p | 1,150.00p | 0 |
| 04/09/2012 | 1,150.00p | 1,150.00p | 1,142.00p | 1,150.00p | 0 |
| 03/09/2012 | 1,150.00p | 1,150.00p | 1,142.00p | 1,150.00p | 0 |
| 31/08/2012 | 1,150.00p | 1,150.00p | 1,142.00p | 1,150.00p | 0 |
| 30/08/2012 | 1,150.00p | 1,150.00p | 1,142.00p | 1,150.00p | 65 |
| 29/08/2012 | 1,150.00p | 1,150.00p | 1,145.00p | 1,150.00p | 0 |
| 28/08/2012 | 1,150.00p | 1,150.00p | 1,145.00p | 1,150.00p | 43 |
| 24/08/2012 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 0 |
| 23/08/2012 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 0 |
| 22/08/2012 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 0 |
| 21/08/2012 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 0 |
| 20/08/2012 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 30 |
| 17/08/2012 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 0 |
| 16/08/2012 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 0 |
| 15/08/2012 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 101 |
| 14/08/2012 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 0 |
| 13/08/2012 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 0 |
| 10/08/2012 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 0 |
| 09/08/2012 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 33 |
| 08/08/2012 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 45 |
| 07/08/2012 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 80 |
| 06/08/2012 | 1,150.00p | 1,150.00p | 1,050.00p | 1,150.00p | 0 |
| 03/08/2012 | 1,150.00p | 1,150.00p | 1,050.00p | 1,150.00p | 0 |
| 02/08/2012 | 1,150.00p | 1,150.00p | 1,050.00p | 1,150.00p | 0 |
| 01/08/2012 | 1,150.00p | 1,150.00p | 1,050.00p | 1,150.00p | 0 |
| 31/07/2012 | 1,150.00p | 1,150.00p | 1,050.00p | 1,150.00p | 0 |
| 30/07/2012 | 1,150.00p | 1,150.00p | 1,050.00p | 1,150.00p | 0 |
| 27/07/2012 | 1,125.00p | 1,150.00p | 1,050.00p | 1,150.00p | 320 |
| 26/07/2012 | 1,075.00p | 1,135.00p | 1,075.00p | 1,125.00p | 750 |
| 25/07/2012 | 1,125.00p | 1,145.00p | 1,068.00p | 1,125.00p | 0 |
| 24/07/2012 | 1,125.00p | 1,145.00p | 1,068.00p | 1,125.00p | 829 |
| 23/07/2012 | 1,125.00p | 1,125.00p | 1,075.00p | 1,125.00p | 0 |
| 20/07/2012 | 1,125.00p | 1,125.00p | 1,075.00p | 1,125.00p | 0 |
| 19/07/2012 | 1,125.00p | 1,125.00p | 1,075.00p | 1,125.00p | 4080 |
| 18/07/2012 | 1,125.00p | 1,125.00p | 1,077.00p | 1,125.00p | 0 |
| 17/07/2012 | 1,125.00p | 1,125.00p | 1,077.00p | 1,125.00p | 0 |
*Close Price adjusted for both dividends and splits