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 |
|---|---|---|---|---|---|
| 13/07/2012 | 1,125.00p | 1,138.00p | 1,100.00p | 1,125.00p | 0 |
| 12/07/2012 | 1,125.00p | 1,138.00p | 1,100.00p | 1,125.00p | 0 |
| 11/07/2012 | 1,125.00p | 1,138.00p | 1,100.00p | 1,125.00p | 0 |
| 10/07/2012 | 1,125.00p | 1,138.00p | 1,100.00p | 1,125.00p | 0 |
| 09/07/2012 | 1,100.00p | 1,138.00p | 1,100.00p | 1,125.00p | 702 |
| 06/07/2012 | 1,100.00p | 1,128.00p | 1,100.00p | 1,100.00p | 0 |
| 05/07/2012 | 1,100.00p | 1,128.00p | 1,100.00p | 1,100.00p | 0 |
| 04/07/2012 | 1,100.00p | 1,128.00p | 1,100.00p | 1,100.00p | 0 |
| 03/07/2012 | 1,100.00p | 1,128.00p | 1,100.00p | 1,100.00p | 0 |
| 02/07/2012 | 1,100.00p | 1,128.00p | 1,100.00p | 1,100.00p | 0 |
| 29/06/2012 | 1,100.00p | 1,128.00p | 1,100.00p | 1,100.00p | 240 |
| 28/06/2012 | 1,100.00p | 1,100.00p | 1,010.00p | 1,100.00p | 0 |
| 27/06/2012 | 1,100.00p | 1,100.00p | 1,010.00p | 1,100.00p | 0 |
| 26/06/2012 | 1,100.00p | 1,100.00p | 1,010.00p | 1,100.00p | 0 |
| 25/06/2012 | 1,100.00p | 1,100.00p | 1,010.00p | 1,100.00p | 0 |
| 22/06/2012 | 1,100.00p | 1,100.00p | 1,010.00p | 1,100.00p | 0 |
| 21/06/2012 | 1,100.00p | 1,100.00p | 1,010.00p | 1,100.00p | 0 |
| 20/06/2012 | 1,100.00p | 1,100.00p | 1,010.00p | 1,100.00p | 0 |
| 19/06/2012 | 1,100.00p | 1,100.00p | 1,010.00p | 1,100.00p | 485 |
| 18/06/2012 | 1,100.00p | 1,136.00p | 1,000.00p | 1,100.00p | 765 |
| 15/06/2012 | 1,100.00p | 1,100.00p | 1,035.00p | 1,100.00p | 0 |
| 14/06/2012 | 1,100.00p | 1,100.00p | 1,035.00p | 1,100.00p | 0 |
| 13/06/2012 | 1,100.00p | 1,100.00p | 1,035.00p | 1,100.00p | 0 |
| 12/06/2012 | 1,100.00p | 1,100.00p | 1,035.00p | 1,100.00p | 0 |
| 11/06/2012 | 1,100.00p | 1,100.00p | 1,035.00p | 1,100.00p | 0 |
| 08/06/2012 | 1,100.00p | 1,100.00p | 1,035.00p | 1,100.00p | 14 |
| 07/06/2012 | 1,100.00p | 1,100.00p | 1,035.00p | 1,100.00p | 0 |
| 06/06/2012 | 1,100.00p | 1,100.00p | 1,035.00p | 1,100.00p | 0 |
| 01/06/2012 | 1,100.00p | 1,100.00p | 1,035.00p | 1,100.00p | 10 |
| 31/05/2012 | 1,075.00p | 1,200.00p | 1,035.00p | 1,100.00p | 1818 |
| 30/05/2012 | 1,050.00p | 1,050.00p | 1,000.00p | 1,050.00p | 100 |
| 29/05/2012 | 1,050.00p | 1,050.00p | 965.00p | 1,050.00p | 0 |
| 28/05/2012 | 1,050.00p | 1,050.00p | 965.00p | 1,050.00p | 0 |
| 25/05/2012 | 1,050.00p | 1,050.00p | 965.00p | 1,050.00p | 0 |
| 24/05/2012 | 1,050.00p | 1,050.00p | 965.00p | 1,050.00p | 0 |
| 23/05/2012 | 1,050.00p | 1,050.00p | 965.00p | 1,050.00p | 0 |
| 22/05/2012 | 1,050.00p | 1,050.00p | 965.00p | 1,050.00p | 0 |
| 21/05/2012 | 1,050.00p | 1,050.00p | 965.00p | 1,050.00p | 1070 |
| 18/05/2012 | 1,075.00p | 1,075.00p | 975.00p | 1,050.00p | 250 |
| 17/05/2012 | 1,075.00p | 1,075.00p | 1,000.00p | 1,075.00p | 250 |
| 16/05/2012 | 1,025.00p | 1,100.00p | 968.00p | 1,075.00p | 0 |
| 15/05/2012 | 1,025.00p | 1,025.00p | 968.00p | 1,025.00p | 2700 |
| 14/05/2012 | 1,025.00p | 1,050.00p | 950.00p | 1,025.00p | 0 |
| 11/05/2012 | 1,025.00p | 1,050.00p | 950.00p | 1,025.00p | 0 |
| 10/05/2012 | 1,050.00p | 1,050.00p | 950.00p | 1,025.00p | 2000 |
| 09/05/2012 | 1,025.00p | 1,050.00p | 955.00p | 1,050.00p | 2430 |
| 08/05/2012 | 1,025.00p | 1,100.00p | 1,025.00p | 1,025.00p | 0 |
| 04/05/2012 | 1,025.00p | 1,100.00p | 1,025.00p | 1,025.00p | 100 |
| 03/05/2012 | 1,025.00p | 1,100.00p | 1,025.00p | 1,025.00p | 30 |
| 02/05/2012 | 1,100.00p | 1,100.00p | 1,000.00p | 1,025.00p | 3039 |
| 01/05/2012 | 1,100.00p | 1,140.00p | 1,025.00p | 1,100.00p | 10493 |
| 30/04/2012 | 1,200.00p | 1,200.00p | 1,100.00p | 1,100.00p | 443 |
| 27/04/2012 | 1,200.00p | 1,200.00p | 1,100.00p | 1,200.00p | 250 |
| 26/04/2012 | 1,250.00p | 1,250.00p | 1,100.00p | 1,200.00p | 250 |
| 25/04/2012 | 1,250.00p | 1,250.00p | 1,100.00p | 1,250.00p | 2280 |
| 24/04/2012 | 1,300.00p | 1,300.00p | 1,250.00p | 1,250.00p | 107 |
| 23/04/2012 | 1,325.00p | 1,325.00p | 1,280.00p | 1,300.00p | 0 |
| 20/04/2012 | 1,325.00p | 1,325.00p | 1,280.00p | 1,325.00p | 35 |
| 19/04/2012 | 1,150.00p | 1,400.00p | 1,150.00p | 1,325.00p | 746 |
| 18/04/2012 | 1,150.00p | 1,225.00p | 1,150.00p | 1,150.00p | 0 |
| 17/04/2012 | 1,150.00p | 1,225.00p | 1,150.00p | 1,150.00p | 250 |
| 16/04/2012 | 1,150.00p | 1,150.00p | 1,065.00p | 1,150.00p | 0 |
| 13/04/2012 | 1,150.00p | 1,150.00p | 1,065.00p | 1,150.00p | 18 |
| 12/04/2012 | 1,150.00p | 1,226.00p | 1,150.00p | 1,150.00p | 0 |
| 11/04/2012 | 1,150.00p | 1,226.00p | 1,150.00p | 1,150.00p | 8 |
| 10/04/2012 | 1,150.00p | 1,150.00p | 1,074.00p | 1,150.00p | 0 |
| 05/04/2012 | 1,150.00p | 1,150.00p | 1,074.00p | 1,150.00p | 320 |
| 04/04/2012 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 03/04/2012 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 340 |
| 02/04/2012 | 1,100.00p | 1,150.00p | 1,065.00p | 1,150.00p | 1663 |
| 30/03/2012 | 1,100.00p | 1,125.00p | 1,065.00p | 1,100.00p | 0 |
| 29/03/2012 | 1,125.00p | 1,125.00p | 1,065.00p | 1,100.00p | 162 |
| 28/03/2012 | 1,125.00p | 1,125.00p | 1,080.00p | 1,125.00p | 26 |
| 27/03/2012 | 1,125.00p | 1,185.00p | 1,080.00p | 1,125.00p | 68 |
| 26/03/2012 | 1,175.00p | 1,200.00p | 1,068.00p | 1,125.00p | 5574 |
| 23/03/2012 | 950.00p | 1,250.00p | 950.00p | 1,175.00p | 12566 |
| 22/03/2012 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
| 21/03/2012 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
| 20/03/2012 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
| 19/03/2012 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
| 16/03/2012 | 825.00p | 825.00p | 755.00p | 825.00p | 0 |
| 15/03/2012 | 825.00p | 825.00p | 755.00p | 825.00p | 1350 |
| 14/03/2012 | 825.00p | 825.00p | 705.00p | 825.00p | 0 |
| 13/03/2012 | 825.00p | 825.00p | 705.00p | 825.00p | 0 |
| 12/03/2012 | 800.00p | 825.00p | 705.00p | 825.00p | 536 |
| 09/03/2012 | 800.00p | 820.00p | 800.00p | 800.00p | 144 |
| 08/03/2012 | 900.00p | 900.00p | 725.00p | 800.00p | 908 |
| 07/03/2012 | 900.00p | 964.00p | 800.00p | 900.00p | 0 |
| 06/03/2012 | 900.00p | 964.00p | 800.00p | 900.00p | 0 |
| 05/03/2012 | 925.00p | 964.00p | 800.00p | 900.00p | 3700 |
| 02/03/2012 | 925.00p | 975.00p | 875.00p | 925.00p | 0 |
| 01/03/2012 | 925.00p | 975.00p | 875.00p | 925.00p | 0 |
| 29/02/2012 | 925.00p | 975.00p | 875.00p | 925.00p | 0 |
| 28/02/2012 | 925.00p | 975.00p | 875.00p | 925.00p | 0 |
| 27/02/2012 | 925.00p | 975.00p | 875.00p | 925.00p | 0 |
| 24/02/2012 | 975.00p | 975.00p | 875.00p | 925.00p | 250 |
| 23/02/2012 | 975.00p | 975.00p | 950.00p | 975.00p | 0 |
| 22/02/2012 | 975.00p | 975.00p | 950.00p | 975.00p | 0 |
| 21/02/2012 | 975.00p | 975.00p | 950.00p | 975.00p | 0 |
| 20/02/2012 | 975.00p | 975.00p | 950.00p | 975.00p | 0 |
| 17/02/2012 | 975.00p | 975.00p | 950.00p | 975.00p | 300 |
| 16/02/2012 | 975.00p | 975.00p | 905.00p | 975.00p | 45 |
| 15/02/2012 | 975.00p | 975.00p | 905.00p | 975.00p | 0 |
| 14/02/2012 | 975.00p | 975.00p | 905.00p | 975.00p | 2 |
| 13/02/2012 | 975.00p | 975.00p | 910.17p | 975.00p | 0 |
| 10/02/2012 | 975.00p | 975.00p | 910.17p | 975.00p | 0 |
| 09/02/2012 | 975.00p | 975.00p | 910.17p | 975.00p | 0 |
| 08/02/2012 | 975.00p | 975.00p | 910.17p | 975.00p | 0 |
| 07/02/2012 | 975.00p | 975.00p | 910.17p | 975.00p | 0 |
| 06/02/2012 | 975.00p | 975.00p | 910.17p | 975.00p | 0 |
| 03/02/2012 | 975.00p | 975.00p | 910.17p | 975.00p | 0 |
| 02/02/2012 | 975.00p | 975.00p | 910.17p | 975.00p | 350 |
| 01/02/2012 | 950.00p | 1,050.00p | 918.00p | 975.00p | 1073 |
| 31/01/2012 | 950.00p | 950.00p | 865.00p | 950.00p | 0 |
| 30/01/2012 | 950.00p | 950.00p | 865.00p | 950.00p | 0 |
| 27/01/2012 | 950.00p | 950.00p | 865.00p | 950.00p | 0 |
| 26/01/2012 | 950.00p | 950.00p | 865.00p | 950.00p | 500 |
| 25/01/2012 | 950.00p | 1,000.00p | 950.00p | 950.00p | 200 |
| 24/01/2012 | 950.00p | 975.00p | 865.00p | 950.00p | 0 |
| 23/01/2012 | 975.00p | 975.00p | 865.00p | 950.00p | 192 |
| 20/01/2012 | 975.00p | 1,000.00p | 910.00p | 975.00p | 835 |
| 19/01/2012 | 975.00p | 975.00p | 915.00p | 975.00p | 550 |
| 18/01/2012 | 975.00p | 1,000.00p | 935.00p | 975.00p | 0 |
| 17/01/2012 | 975.00p | 1,000.00p | 935.00p | 975.00p | 750 |
| 16/01/2012 | 975.00p | 975.00p | 935.00p | 975.00p | 0 |
| 13/01/2012 | 975.00p | 975.00p | 935.00p | 975.00p | 0 |
| 12/01/2012 | 975.00p | 975.00p | 935.00p | 975.00p | 60 |
| 11/01/2012 | 975.00p | 975.00p | 935.00p | 975.00p | 0 |
| 10/01/2012 | 975.00p | 975.00p | 935.00p | 975.00p | 25 |
| 09/01/2012 | 975.00p | 975.00p | 935.00p | 975.00p | 0 |
| 06/01/2012 | 975.00p | 975.00p | 935.00p | 975.00p | 0 |
| 05/01/2012 | 975.00p | 975.00p | 935.00p | 975.00p | 0 |
| 04/01/2012 | 975.00p | 975.00p | 935.00p | 975.00p | 0 |
| 03/01/2012 | 975.00p | 975.00p | 935.00p | 975.00p | 0 |
| 30/12/2011 | 975.00p | 975.00p | 935.00p | 975.00p | 0 |
| 29/12/2011 | 975.00p | 975.00p | 935.00p | 975.00p | 32 |
| 28/12/2011 | 975.00p | 975.00p | 935.00p | 975.00p | 0 |
| 23/12/2011 | 975.00p | 975.00p | 935.00p | 975.00p | 0 |
| 22/12/2011 | 975.00p | 975.00p | 935.00p | 975.00p | 0 |
| 21/12/2011 | 975.00p | 975.00p | 935.00p | 975.00p | 0 |
| 20/12/2011 | 975.00p | 975.00p | 935.00p | 975.00p | 0 |
| 19/12/2011 | 975.00p | 975.00p | 935.00p | 975.00p | 30 |
| 16/12/2011 | 975.00p | 975.00p | 935.00p | 975.00p | 0 |
| 15/12/2011 | 975.00p | 975.00p | 935.00p | 975.00p | 0 |
| 14/12/2011 | 975.00p | 975.00p | 935.00p | 975.00p | 50 |
| 13/12/2011 | 975.00p | 1,050.00p | 975.00p | 975.00p | 0 |
| 12/12/2011 | 975.00p | 1,050.00p | 975.00p | 975.00p | 26 |
| 09/12/2011 | 975.00p | 975.00p | 905.00p | 975.00p | 0 |
| 08/12/2011 | 975.00p | 975.00p | 905.00p | 975.00p | 0 |
| 07/12/2011 | 975.00p | 975.00p | 905.00p | 975.00p | 0 |
| 06/12/2011 | 975.00p | 975.00p | 905.00p | 975.00p | 0 |
| 05/12/2011 | 975.00p | 975.00p | 905.00p | 975.00p | 0 |
| 02/12/2011 | 975.00p | 975.00p | 905.00p | 975.00p | 0 |
| 01/12/2011 | 975.00p | 975.00p | 905.00p | 975.00p | 0 |
| 30/11/2011 | 950.00p | 950.00p | 905.00p | 950.00p | 200 |
| 29/11/2011 | 950.00p | 950.00p | 905.00p | 950.00p | 0 |
| 28/11/2011 | 950.00p | 950.00p | 905.00p | 950.00p | 21 |
| 25/11/2011 | 950.00p | 1,037.50p | 950.00p | 950.00p | 0 |
| 24/11/2011 | 950.00p | 1,037.50p | 950.00p | 950.00p | 0 |
| 23/11/2011 | 950.00p | 1,037.50p | 950.00p | 975.00p | 0 |
| 22/11/2011 | 950.00p | 1,037.50p | 950.00p | 950.00p | 150 |
| 21/11/2011 | 950.00p | 1,004.00p | 875.00p | 950.00p | 0 |
| 18/11/2011 | 950.00p | 1,004.00p | 875.00p | 950.00p | 0 |
| 17/11/2011 | 950.00p | 1,004.00p | 875.00p | 950.00p | 0 |
| 16/11/2011 | 950.00p | 1,004.00p | 875.00p | 950.00p | 0 |
| 15/11/2011 | 950.00p | 1,004.00p | 875.00p | 950.00p | 25 |
| 14/11/2011 | 950.00p | 1,025.00p | 860.00p | 950.00p | 0 |
| 11/11/2011 | 1,025.00p | 1,025.00p | 860.00p | 950.00p | 133 |
| 10/11/2011 | 1,025.00p | 1,100.00p | 981.80p | 1,025.00p | 0 |
| 09/11/2011 | 1,050.00p | 1,100.00p | 981.80p | 1,025.00p | 0 |
| 08/11/2011 | 1,100.00p | 1,100.00p | 981.80p | 1,050.00p | 100 |
| 07/11/2011 | 1,100.00p | 1,150.00p | 1,039.50p | 1,100.00p | 0 |
| 04/11/2011 | 1,150.00p | 1,150.00p | 1,039.50p | 1,100.00p | 100 |
| 03/11/2011 | 1,150.00p | 1,150.00p | 1,060.00p | 1,150.00p | 0 |
| 02/11/2011 | 1,150.00p | 1,150.00p | 1,060.00p | 1,150.00p | 0 |
| 01/11/2011 | 1,150.00p | 1,150.00p | 1,060.00p | 1,150.00p | 0 |
| 31/10/2011 | 1,150.00p | 1,150.00p | 1,060.00p | 1,150.00p | 0 |
| 28/10/2011 | 1,150.00p | 1,150.00p | 1,060.00p | 1,150.00p | 0 |
| 27/10/2011 | 1,150.00p | 1,150.00p | 1,060.00p | 1,150.00p | 0 |
| 26/10/2011 | 1,150.00p | 1,150.00p | 1,060.00p | 1,150.00p | 0 |
| 25/10/2011 | 1,150.00p | 1,150.00p | 1,060.00p | 1,150.00p | 0 |
| 24/10/2011 | 1,150.00p | 1,150.00p | 1,060.00p | 1,150.00p | 0 |
| 21/10/2011 | 1,150.00p | 1,150.00p | 1,060.00p | 1,150.00p | 0 |
| 20/10/2011 | 1,150.00p | 1,150.00p | 1,060.00p | 1,150.00p | 0 |
| 19/10/2011 | 1,150.00p | 1,150.00p | 1,060.00p | 1,150.00p | 26 |
| 18/10/2011 | 1,150.00p | 1,200.00p | 1,125.00p | 1,150.00p | 0 |
| 17/10/2011 | 1,150.00p | 1,200.00p | 1,125.00p | 1,150.00p | 0 |
| 14/10/2011 | 1,150.00p | 1,200.00p | 1,125.00p | 1,150.00p | 0 |
| 13/10/2011 | 1,150.00p | 1,200.00p | 1,125.00p | 1,150.00p | 0 |
| 12/10/2011 | 1,150.00p | 1,200.00p | 1,125.00p | 1,150.00p | 0 |
| 11/10/2011 | 1,150.00p | 1,200.00p | 1,125.00p | 1,150.00p | 0 |
| 10/10/2011 | 1,150.00p | 1,200.00p | 1,125.00p | 1,150.00p | 0 |
| 07/10/2011 | 1,150.00p | 1,200.00p | 1,125.00p | 1,150.00p | 0 |
| 06/10/2011 | 1,200.00p | 1,200.00p | 1,125.00p | 1,150.00p | 100 |
| 05/10/2011 | 1,200.00p | 1,300.00p | 1,200.00p | 1,200.00p | 0 |
| 04/10/2011 | 1,200.00p | 1,300.00p | 1,200.00p | 1,200.00p | 0 |
| 03/10/2011 | 1,200.00p | 1,300.00p | 1,200.00p | 1,200.00p | 0 |
| 30/09/2011 | 1,200.00p | 1,300.00p | 1,200.00p | 1,200.00p | 0 |
| 29/09/2011 | 1,200.00p | 1,300.00p | 1,200.00p | 1,200.00p | 0 |
| 28/09/2011 | 1,200.00p | 1,300.00p | 1,200.00p | 1,200.00p | 0 |
*Close Price adjusted for both dividends and splits