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 SThree (STEM) by Steve Moore in ShareProphets
- Avoid Midwich Group (MIDW) by Steve Moore in ShareProphets
- Buy M. P. Evans Group (MPE) by Canaccord Genuity
- Buy Personal Group Holdings (PGH) by Canaccord Genuity
- Buy Wickes Group (WIX) by Canaccord Genuity
- Hold Wetherspoon (J.D.) (JDW) by Shore Capital
- Buy Kier Group (KIE) by Berenberg
- Buy Norcros (NXR) by Berenberg
- Buy FRP Advisory Group (FRP) by Berenberg
- Hold Sigmaroc (SRC) by Berenberg
- Buy Henry Boot (BOOT) by Berenberg
- Buy Resolute Mining Limited NPV (DI) (RSG) by Berenberg
- Buy MHA plc (MHA) by Berenberg
- Underweight Travis Perkins (TPK) by Barclays
- Hold Rotork (ROR) by Peel Hunt
- Hold Mitie Group (MTO) by Deutsche Bank
- Outperform Kier Group (KIE) by Bernstein
- Buy IQE (IQE) by Deutsche Bank
- Buy Compass Group (CPG) by Citi
- Buy SEGRO (SGRO) by Berenberg
Malvern International (MLVN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits