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 Midwich Group (MIDW) by Steve Moore in ShareProphets
- 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
- Buy Jet2 (JET2) by Peel Hunt
- Buy Reckitt Benckiser Group (RKT) by Jefferies
- Buy Wickes Group (WIX) by Berenberg
- Buy Barratt Redrow (BTRW) by Citi
- Neutral Rio Tinto (RIO) by JP Morgan
Malvern International (MLVN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 16/07/2012 | 1,125.00p | 1,125.00p | 1,077.00p | 1,125.00p | 21 |
| 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 |
*Close Price adjusted for both dividends and splits