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 |
|---|---|---|---|---|---|
| 28/09/2011 | 1,200.00p | 1,300.00p | 1,200.00p | 1,200.00p | 0 |
| 27/09/2011 | 1,200.00p | 1,300.00p | 1,200.00p | 1,200.00p | 0 |
| 26/09/2011 | 1,200.00p | 1,300.00p | 1,200.00p | 1,200.00p | 0 |
| 23/09/2011 | 1,200.00p | 1,300.00p | 1,200.00p | 1,200.00p | 450 |
| 22/09/2011 | 1,200.00p | 1,200.00p | 1,101.70p | 1,200.00p | 39 |
| 21/09/2011 | 1,200.00p | 1,200.00p | 1,100.00p | 1,200.00p | 0 |
| 20/09/2011 | 1,200.00p | 1,200.00p | 1,100.00p | 1,200.00p | 90 |
| 19/09/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 16/09/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 15/09/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 14/09/2011 | 1,175.00p | 1,200.00p | 1,175.00p | 1,200.00p | 16000 |
| 13/09/2011 | 1,175.00p | 1,175.00p | 1,175.00p | 1,175.00p | 16000 |
| 12/09/2011 | 1,175.00p | 1,175.00p | 1,175.00p | 1,175.00p | 16000 |
| 09/09/2011 | 1,175.00p | 1,250.00p | 1,150.00p | 1,175.00p | 0 |
| 08/09/2011 | 1,200.00p | 1,250.00p | 1,150.00p | 1,175.00p | 0 |
| 07/09/2011 | 1,200.00p | 1,250.00p | 1,200.00p | 1,200.00p | 0 |
| 06/09/2011 | 1,200.00p | 1,250.00p | 1,200.00p | 1,200.00p | 0 |
| 05/09/2011 | 1,250.00p | 1,250.00p | 1,200.00p | 1,200.00p | 100 |
| 02/09/2011 | 1,200.00p | 1,200.00p | 1,105.00p | 1,200.00p | 0 |
| 01/09/2011 | 1,200.00p | 1,200.00p | 1,105.00p | 1,200.00p | 0 |
| 31/08/2011 | 1,200.00p | 1,200.00p | 1,105.00p | 1,200.00p | 3 |
| 30/08/2011 | 1,200.00p | 1,275.00p | 1,150.00p | 1,200.00p | 0 |
| 26/08/2011 | 1,200.00p | 1,275.00p | 1,150.00p | 1,200.00p | 0 |
| 25/08/2011 | 1,275.00p | 1,275.00p | 1,150.00p | 1,200.00p | 100 |
| 24/08/2011 | 1,275.00p | 1,300.00p | 1,150.00p | 1,275.00p | 0 |
| 23/08/2011 | 1,300.00p | 1,300.00p | 1,150.00p | 1,275.00p | 350 |
| 22/08/2011 | 1,300.00p | 1,368.00p | 1,300.00p | 1,300.00p | 1 |
| 19/08/2011 | 1,300.00p | 1,300.00p | 1,231.50p | 1,300.00p | 0 |
| 18/08/2011 | 1,300.00p | 1,300.00p | 1,231.50p | 1,300.00p | 0 |
| 17/08/2011 | 1,300.00p | 1,300.00p | 1,231.50p | 1,300.00p | 0 |
| 16/08/2011 | 1,300.00p | 1,300.00p | 1,231.50p | 1,300.00p | 0 |
| 15/08/2011 | 1,300.00p | 1,300.00p | 1,231.50p | 1,300.00p | 0 |
| 12/08/2011 | 1,275.00p | 1,300.00p | 1,231.50p | 1,300.00p | 105 |
| 11/08/2011 | 1,250.00p | 1,250.00p | 1,192.00p | 1,250.00p | 6 |
| 10/08/2011 | 1,250.00p | 1,250.00p | 1,192.00p | 1,250.00p | 150 |
| 09/08/2011 | 1,125.00p | 1,303.00p | 1,125.00p | 1,237.50p | 280 |
| 08/08/2011 | 1,225.00p | 1,225.00p | 1,181.50p | 1,225.00p | 50 |
| 05/08/2011 | 1,100.00p | 1,225.00p | 1,100.00p | 1,225.00p | 400 |
| 04/08/2011 | 1,287.50p | 1,287.50p | 1,110.00p | 1,175.00p | 515 |
| 03/08/2011 | 1,350.00p | 1,350.00p | 1,200.00p | 1,287.50p | 50 |
| 02/08/2011 | 1,350.00p | 1,379.00p | 1,350.00p | 1,350.00p | 0 |
| 01/08/2011 | 1,350.00p | 1,379.00p | 1,350.00p | 1,350.00p | 32 |
| 29/07/2011 | 1,375.00p | 1,412.50p | 1,250.00p | 1,350.00p | 0 |
| 28/07/2011 | 1,412.50p | 1,412.50p | 1,250.00p | 1,375.00p | 400 |
| 27/07/2011 | 1,412.50p | 1,465.00p | 1,412.50p | 1,412.50p | 0 |
| 26/07/2011 | 1,412.50p | 1,465.00p | 1,412.50p | 1,412.50p | 0 |
| 25/07/2011 | 1,412.50p | 1,465.00p | 1,412.50p | 1,412.50p | 25 |
| 22/07/2011 | 1,412.50p | 1,412.50p | 1,351.20p | 1,412.50p | 0 |
| 21/07/2011 | 1,412.50p | 1,412.50p | 1,351.20p | 1,412.50p | 0 |
| 20/07/2011 | 1,412.50p | 1,412.50p | 1,351.20p | 1,412.50p | 0 |
| 19/07/2011 | 1,412.50p | 1,412.50p | 1,351.20p | 1,412.50p | 0 |
| 18/07/2011 | 1,412.50p | 1,412.50p | 1,351.20p | 1,412.50p | 123 |
| 15/07/2011 | 1,412.50p | 1,412.50p | 1,412.50p | 1,412.50p | 0 |
| 14/07/2011 | 1,412.50p | 1,412.50p | 1,351.20p | 1,412.50p | 0 |
| 13/07/2011 | 1,412.50p | 1,412.50p | 1,351.20p | 1,412.50p | 0 |
| 12/07/2011 | 1,412.50p | 1,412.50p | 1,351.20p | 1,412.50p | 0 |
| 11/07/2011 | 1,412.50p | 1,412.50p | 1,351.20p | 1,412.50p | 750 |
| 08/07/2011 | 1,412.50p | 1,412.50p | 1,412.50p | 1,412.50p | 0 |
| 07/07/2011 | 1,412.50p | 1,412.50p | 1,375.00p | 1,412.50p | 0 |
| 06/07/2011 | 1,412.50p | 1,412.50p | 1,375.00p | 1,412.50p | 0 |
| 05/07/2011 | 1,412.50p | 1,412.50p | 1,375.00p | 1,412.50p | 0 |
| 04/07/2011 | 1,412.50p | 1,412.50p | 1,375.00p | 1,412.50p | 0 |
| 01/07/2011 | 1,412.50p | 1,412.50p | 1,375.00p | 1,412.50p | 0 |
| 30/06/2011 | 1,412.50p | 1,412.50p | 1,375.00p | 1,412.50p | 0 |
| 29/06/2011 | 1,375.00p | 1,412.50p | 1,375.00p | 1,412.50p | 500 |
| 28/06/2011 | 1,375.00p | 1,477.50p | 1,300.00p | 1,375.00p | 0 |
| 27/06/2011 | 1,425.00p | 1,477.50p | 1,300.00p | 1,375.00p | 331 |
| 24/06/2011 | 1,425.00p | 1,425.00p | 1,368.00p | 1,425.00p | 80 |
| 23/06/2011 | 1,375.00p | 1,427.50p | 1,375.00p | 1,425.00p | 100 |
| 22/06/2011 | 1,375.00p | 1,400.00p | 1,300.00p | 1,375.00p | 0 |
| 21/06/2011 | 1,400.00p | 1,400.00p | 1,300.00p | 1,375.00p | 500 |
| 20/06/2011 | 1,400.00p | 1,400.00p | 1,366.00p | 1,400.00p | 70 |
| 17/06/2011 | 1,400.00p | 1,400.00p | 1,400.00p | 1,400.00p | 0 |
| 16/06/2011 | 1,400.00p | 1,400.00p | 1,400.00p | 1,400.00p | 0 |
| 15/06/2011 | 1,400.00p | 1,492.30p | 1,400.00p | 1,400.00p | 0 |
| 14/06/2011 | 1,400.00p | 1,492.30p | 1,400.00p | 1,400.00p | 10 |
| 13/06/2011 | 1,400.00p | 1,400.00p | 1,400.00p | 1,400.00p | 0 |
| 10/06/2011 | 1,400.00p | 1,500.00p | 1,300.00p | 1,400.00p | 0 |
| 09/06/2011 | 1,300.00p | 1,500.00p | 1,300.00p | 1,400.00p | 256 |
| 08/06/2011 | 1,300.00p | 1,383.90p | 1,250.00p | 1,300.00p | 0 |
| 07/06/2011 | 1,250.00p | 1,383.90p | 1,250.00p | 1,300.00p | 135 |
| 06/06/2011 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 03/06/2011 | 1,200.00p | 1,250.00p | 1,142.00p | 1,250.00p | 0 |
| 02/06/2011 | 1,175.00p | 1,250.00p | 1,142.00p | 1,200.00p | 210 |
| 01/06/2011 | 1,175.00p | 1,200.00p | 1,150.00p | 1,175.00p | 0 |
| 31/05/2011 | 1,175.00p | 1,200.00p | 1,150.00p | 1,150.00p | 0 |
| 27/05/2011 | 1,175.00p | 1,200.00p | 1,150.00p | 1,175.00p | 0 |
| 26/05/2011 | 1,175.00p | 1,200.00p | 1,150.00p | 1,150.00p | 20 |
| 25/05/2011 | 1,125.00p | 1,175.00p | 1,050.00p | 1,175.00p | 0 |
| 24/05/2011 | 1,050.00p | 1,125.00p | 1,050.00p | 1,125.00p | 510 |
| 23/05/2011 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 20/05/2011 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 19/05/2011 | 1,100.00p | 1,178.00p | 1,100.00p | 1,100.00p | 0 |
| 18/05/2011 | 1,100.00p | 1,178.00p | 1,100.00p | 1,100.00p | 32 |
| 17/05/2011 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 16/05/2011 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 13/05/2011 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 12/05/2011 | 1,100.00p | 1,165.00p | 1,022.00p | 1,100.00p | 0 |
| 11/05/2011 | 1,100.00p | 1,165.00p | 1,022.00p | 1,100.00p | 0 |
| 10/05/2011 | 1,100.00p | 1,165.00p | 1,022.00p | 1,100.00p | 0 |
| 09/05/2011 | 1,100.00p | 1,165.00p | 1,022.00p | 1,100.00p | 0 |
| 06/05/2011 | 1,100.00p | 1,165.00p | 1,022.00p | 1,100.00p | 556 |
| 05/05/2011 | 1,100.00p | 1,100.00p | 1,050.00p | 1,100.00p | 0 |
| 04/05/2011 | 1,050.00p | 1,100.00p | 1,050.00p | 1,100.00p | 0 |
| 03/05/2011 | 1,100.00p | 1,100.00p | 1,050.00p | 1,050.00p | 0 |
| 28/04/2011 | 1,050.00p | 1,100.00p | 1,050.00p | 1,100.00p | 100 |
| 27/04/2011 | 1,000.00p | 1,050.00p | 893.90p | 1,050.00p | 214 |
| 26/04/2011 | 1,050.00p | 1,050.00p | 965.00p | 1,000.00p | 204 |
| 21/04/2011 | 975.00p | 1,089.80p | 975.00p | 1,050.00p | 200 |
| 20/04/2011 | 900.00p | 975.00p | 900.00p | 975.00p | 513 |
| 19/04/2011 | 900.00p | 900.00p | 700.00p | 900.00p | 0 |
| 18/04/2011 | 850.00p | 900.00p | 700.00p | 900.00p | 0 |
| 15/04/2011 | 900.00p | 900.00p | 700.00p | 850.00p | 350 |
| 14/04/2011 | 900.00p | 950.00p | 825.00p | 900.00p | 0 |
| 13/04/2011 | 900.00p | 950.00p | 825.00p | 900.00p | 0 |
| 12/04/2011 | 900.00p | 950.00p | 825.00p | 900.00p | 0 |
| 11/04/2011 | 900.00p | 950.00p | 825.00p | 900.00p | 0 |
| 08/04/2011 | 900.00p | 950.00p | 825.00p | 900.00p | 0 |
| 07/04/2011 | 900.00p | 950.00p | 825.00p | 900.00p | 0 |
| 06/04/2011 | 850.00p | 950.00p | 825.00p | 900.00p | 0 |
| 05/04/2011 | 925.00p | 950.00p | 825.00p | 850.00p | 325 |
| 04/04/2011 | 925.00p | 950.00p | 850.00p | 950.00p | 137 |
| 01/04/2011 | 925.00p | 925.00p | 900.00p | 925.00p | 120 |
| 31/03/2011 | 925.00p | 950.00p | 865.00p | 925.00p | 0 |
| 30/03/2011 | 925.00p | 950.00p | 865.00p | 925.00p | 0 |
| 29/03/2011 | 925.00p | 950.00p | 865.00p | 950.00p | 180 |
| 28/03/2011 | 925.00p | 975.00p | 925.00p | 925.00p | 0 |
| 25/03/2011 | 925.00p | 975.00p | 925.00p | 925.00p | 5 |
| 24/03/2011 | 925.00p | 975.00p | 925.00p | 925.00p | 0 |
| 23/03/2011 | 925.00p | 975.00p | 925.00p | 925.00p | 0 |
| 22/03/2011 | 975.00p | 975.00p | 925.00p | 925.00p | 0 |
| 21/03/2011 | 975.00p | 975.00p | 925.00p | 975.00p | 0 |
| 18/03/2011 | 975.00p | 975.00p | 925.00p | 975.00p | 0 |
| 17/03/2011 | 975.00p | 975.00p | 925.00p | 975.00p | 0 |
| 16/03/2011 | 925.00p | 975.00p | 925.00p | 975.00p | 0 |
| 15/03/2011 | 925.00p | 1,000.00p | 925.00p | 925.00p | 0 |
| 14/03/2011 | 1,000.00p | 1,000.00p | 930.00p | 950.00p | 60 |
| 11/03/2011 | 1,000.00p | 1,025.00p | 1,000.00p | 1,000.00p | 0 |
| 10/03/2011 | 1,000.00p | 1,025.00p | 1,000.00p | 1,000.00p | 0 |
| 09/03/2011 | 1,050.00p | 1,025.00p | 1,000.00p | 1,000.00p | 190 |
| 08/03/2011 | 1,050.00p | 1,050.00p | 1,000.00p | 1,050.00p | 0 |
| 07/03/2011 | 1,000.00p | 1,045.00p | 1,000.00p | 1,000.00p | 5 |
| 04/03/2011 | 1,000.00p | 1,045.00p | 1,000.00p | 1,000.00p | 0 |
| 03/03/2011 | 1,000.00p | 1,045.00p | 1,000.00p | 1,000.00p | 4 |
| 02/03/2011 | 1,000.00p | 1,100.00p | 900.00p | 1,000.00p | 0 |
| 01/03/2011 | 1,050.00p | 1,100.00p | 900.00p | 1,000.00p | 0 |
| 28/02/2011 | 1,100.00p | 1,100.00p | 900.00p | 1,050.00p | 0 |
| 25/02/2011 | 1,100.00p | 1,100.00p | 900.00p | 1,050.00p | 0 |
| 24/02/2011 | 1,050.00p | 1,075.00p | 900.00p | 1,050.00p | 0 |
| 23/02/2011 | 1,050.00p | 1,075.00p | 900.00p | 1,050.00p | 0 |
| 22/02/2011 | 1,050.00p | 1,075.00p | 900.00p | 1,050.00p | 0 |
| 21/02/2011 | 1,050.00p | 1,075.00p | 900.00p | 1,050.00p | 0 |
| 18/02/2011 | 1,000.00p | 1,075.00p | 900.00p | 1,050.00p | 260 |
| 17/02/2011 | 1,000.00p | 1,045.00p | 1,000.00p | 1,000.00p | 0 |
| 16/02/2011 | 1,000.00p | 1,045.00p | 1,000.00p | 1,000.00p | 100 |
| 15/02/2011 | 1,000.00p | 1,058.00p | 1,000.00p | 1,000.00p | 21 |
| 14/02/2011 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 200 |
| 11/02/2011 | 1,050.00p | 1,200.00p | 1,050.00p | 1,050.00p | 0 |
| 10/02/2011 | 1,100.00p | 1,200.00p | 1,050.00p | 1,050.00p | 0 |
| 09/02/2011 | 1,200.00p | 1,200.00p | 1,100.00p | 1,100.00p | 0 |
| 08/02/2011 | 1,150.00p | 1,200.00p | 1,150.00p | 1,200.00p | 100 |
| 07/02/2011 | 1,262.50p | 1,262.50p | 1,225.00p | 1,225.00p | 200 |
| 04/02/2011 | 1,262.50p | 1,262.50p | 1,225.00p | 1,225.00p | 38 |
| 03/02/2011 | 1,200.00p | 1,225.00p | 1,200.00p | 1,225.00p | 400 |
| 02/02/2011 | 1,210.00p | 1,350.00p | 1,210.00p | 1,300.00p | 170 |
| 01/02/2011 | 1,225.00p | 1,300.00p | 1,210.00p | 1,225.00p | 3 |
| 31/01/2011 | 1,175.00p | 1,300.00p | 1,160.00p | 1,225.00p | 300 |
| 28/01/2011 | 1,275.00p | 1,300.00p | 1,175.00p | 1,175.00p | 0 |
| 27/01/2011 | 1,275.00p | 1,300.00p | 1,275.00p | 1,275.00p | 0 |
| 26/01/2011 | 1,275.00p | 1,300.00p | 1,275.00p | 1,275.00p | 0 |
| 25/01/2011 | 1,275.00p | 1,300.00p | 1,275.00p | 1,300.00p | 0 |
| 24/01/2011 | 1,275.00p | 1,300.00p | 1,250.00p | 1,275.00p | 0 |
| 21/01/2011 | 1,275.00p | 1,300.00p | 1,275.00p | 1,275.00p | 0 |
| 20/01/2011 | 1,225.00p | 1,300.00p | 1,210.00p | 1,300.00p | 83 |
| 19/01/2011 | 1,225.00p | 1,300.00p | 1,210.00p | 1,225.00p | 5 |
| 18/01/2011 | 1,300.00p | 1,300.00p | 1,050.00p | 1,225.00p | 750 |
| 17/01/2011 | 0.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 14/01/2011 | 0.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 13/01/2011 | 1,425.00p | 1,425.00p | 1,300.00p | 1,300.00p | 0 |
| 12/01/2011 | 1,425.00p | 1,425.00p | 1,300.00p | 1,300.00p | 0 |
| 11/01/2011 | 1,425.00p | 1,425.00p | 1,300.00p | 1,300.00p | 38 |
| 10/01/2011 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 07/01/2011 | 1,300.00p | 1,425.00p | 1,300.00p | 1,300.00p | 11 |
| 06/01/2011 | 1,275.00p | 1,300.00p | 1,150.00p | 1,300.00p | 250 |
| 05/01/2011 | 1,275.00p | 1,300.00p | 1,275.00p | 1,275.00p | 0 |
| 04/01/2011 | 1,325.00p | 1,325.00p | 1,175.00p | 1,275.00p | 4 |
| 31/12/2010 | 1,325.00p | 1,325.00p | 1,300.00p | 1,325.00p | 0 |
| 30/12/2010 | 1,325.00p | 1,325.00p | 1,300.00p | 1,325.00p | 0 |
| 29/12/2010 | 1,325.00p | 1,325.00p | 1,260.00p | 1,325.00p | 100 |
| 24/12/2010 | 1,325.00p | 1,325.00p | 1,300.00p | 1,325.00p | 0 |
| 23/12/2010 | 1,150.00p | 1,350.00p | 1,100.00p | 1,325.00p | 160 |
| 22/12/2010 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 21/12/2010 | 1,100.00p | 1,150.00p | 1,100.00p | 1,150.00p | 0 |
| 20/12/2010 | 1,100.00p | 1,150.00p | 1,100.00p | 1,100.00p | 0 |
| 17/12/2010 | 1,100.00p | 1,150.00p | 1,100.00p | 1,100.00p | 0 |
| 16/12/2010 | 1,100.00p | 1,150.00p | 1,100.00p | 1,100.00p | 0 |
| 15/12/2010 | 1,100.00p | 1,150.00p | 1,100.00p | 1,100.00p | 2 |
| 14/12/2010 | 1,100.00p | 1,150.00p | 1,100.00p | 1,100.00p | 0 |
| 13/12/2010 | 1,150.00p | 1,150.00p | 1,100.00p | 1,100.00p | 0 |
| 10/12/2010 | 1,350.00p | 1,350.00p | 1,275.00p | 1,350.00p | 100 |
*Close Price adjusted for both dividends and splits