Malvern International (MLVN) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Malvern International

Date Open High Low Close* Volume
08/02/2024 24.50p 25.33p 24.50p 25.00p 0
07/02/2024 24.50p 25.00p 24.00p 25.00p 419
06/02/2024 24.00p 25.00p 22.20p 25.00p 51330
05/02/2024 25.50p 25.50p 24.00p 24.50p 25101
02/02/2024 25.50p 25.50p 24.00p 25.50p 2528
01/02/2024 25.50p 25.50p 25.20p 25.50p 0
31/01/2024 25.50p 25.50p 24.00p 25.50p 253
30/01/2024 25.50p 26.75p 25.50p 25.50p 20000
29/01/2024 25.50p 25.71p 25.20p 25.50p 0
26/01/2024 26.00p 26.00p 24.25p 25.50p 52348
25/01/2024 26.00p 26.00p 24.00p 26.00p 50
24/01/2024 26.00p 27.20p 26.00p 26.00p 20000
23/01/2024 27.00p 27.00p 24.00p 26.00p 7
22/01/2024 27.00p 27.60p 25.00p 27.00p 6177
19/01/2024 28.00p 28.00p 26.00p 27.00p 20650
18/01/2024 28.00p 29.00p 28.00p 28.00p 86396
17/01/2024 28.50p 29.28p 27.90p 28.00p 12072
16/01/2024 28.50p 28.50p 27.00p 28.50p 9
15/01/2024 28.50p 29.40p 28.50p 28.50p 6000
12/01/2024 29.00p 29.00p 27.00p 28.50p 10001
11/01/2024 25.50p 30.00p 25.00p 29.00p 94222
10/01/2024 25.50p 26.31p 25.50p 25.50p 25000
09/01/2024 25.00p 25.00p 25.00p 25.00p 0
08/01/2024 25.00p 25.00p 25.00p 25.00p 0
05/01/2024 25.00p 25.00p 25.00p 25.00p 0
04/01/2024 25.50p 25.00p 25.00p 25.00p 0
03/01/2024 25.00p 25.00p 25.00p 25.00p 0
02/01/2024 25.50p 25.50p 24.00p 25.00p 8200
29/12/2023 25.00p 25.00p 24.00p 25.00p 10375
28/12/2023 25.00p 25.00p 25.00p 25.00p 0
27/12/2023 24.50p 26.00p 24.00p 25.00p 41668
22/12/2023 25.00p 26.00p 24.50p 24.50p 5769
21/12/2023 24.50p 24.50p 22.60p 24.50p 379
20/12/2023 24.50p 25.00p 24.50p 24.50p 0
19/12/2023 24.50p 24.50p 23.00p 24.50p 10
18/12/2023 24.50p 26.00p 24.50p 24.50p 216
15/12/2023 26.00p 26.00p 23.00p 24.50p 29874
14/12/2023 26.50p 27.31p 26.00p 26.00p 0
13/12/2023 26.00p 26.00p 25.00p 26.00p 12263
12/12/2023 26.00p 26.00p 26.00p 26.00p 0
11/12/2023 26.00p 26.00p 26.00p 26.00p 0
08/12/2023 26.50p 27.00p 25.00p 26.00p 4000
07/12/2023 27.00p 27.54p 26.50p 26.50p 0
06/12/2023 27.00p 27.50p 26.00p 27.00p 64374
05/12/2023 27.00p 27.20p 27.00p 27.00p 3080
04/12/2023 25.50p 27.40p 25.00p 27.00p 68046
01/12/2023 24.50p 26.00p 23.00p 25.50p 15013
30/11/2023 24.50p 26.00p 24.50p 24.50p 7500
29/11/2023 24.00p 26.00p 23.00p 24.50p 53788
28/11/2023 24.00p 24.00p 24.00p 24.00p 0
27/11/2023 24.00p 24.00p 23.00p 24.00p 2490
24/11/2023 25.00p 25.00p 24.00p 24.00p 3362
23/11/2023 25.00p 25.00p 24.00p 25.00p 40
22/11/2023 25.00p 26.00p 24.06p 25.00p 8200
21/11/2023 24.50p 25.33p 24.50p 25.00p 0
20/11/2023 24.50p 25.00p 23.15p 24.50p 120941
17/11/2023 24.50p 26.00p 22.60p 24.50p 431311
16/11/2023 24.50p 25.60p 24.50p 24.50p 55500
15/11/2023 24.50p 25.67p 23.00p 24.50p 37406
14/11/2023 23.50p 23.50p 23.50p 23.50p 0
13/11/2023 25.00p 25.00p 23.50p 23.50p 93057
10/11/2023 25.00p 25.60p 24.00p 25.00p 62270
09/11/2023 25.00p 25.00p 24.00p 25.00p 55143
08/11/2023 25.00p 25.00p 24.00p 25.00p 800
07/11/2023 25.00p 25.00p 24.00p 25.00p 29266
06/11/2023 25.00p 25.00p 24.80p 25.00p 0
03/11/2023 25.00p 25.50p 24.00p 25.00p 29795
02/11/2023 25.00p 25.00p 24.62p 25.00p 0
01/11/2023 25.00p 25.00p 24.62p 25.00p 0
31/10/2023 27.00p 27.00p 24.00p 25.00p 27752
30/10/2023 27.00p 27.00p 25.10p 27.00p 40000
27/10/2023 27.00p 27.00p 25.44p 27.00p 2102
26/10/2023 26.50p 28.00p 25.00p 27.00p 5025
25/10/2023 24.00p 26.60p 24.00p 26.60p 40280
24/10/2023 24.50p 25.00p 23.00p 24.00p 51098
23/10/2023 25.00p 25.00p 23.00p 24.50p 10043
20/10/2023 25.00p 25.00p 24.25p 25.00p 2000
19/10/2023 25.00p 25.00p 23.00p 25.00p 4408
18/10/2023 25.00p 25.00p 24.25p 25.00p 392
17/10/2023 25.00p 26.00p 23.60p 25.00p 15297
16/10/2023 25.00p 25.00p 22.60p 22.60p 626
13/10/2023 25.00p 25.00p 24.30p 25.00p 1540
12/10/2023 25.00p 25.00p 24.00p 25.00p 2000
11/10/2023 25.00p 25.57p 25.00p 25.00p 0
10/10/2023 24.50p 25.55p 24.00p 25.00p 5047
09/10/2023 24.50p 25.55p 24.00p 24.50p 10250
06/10/2023 24.50p 24.50p 22.60p 22.60p 715
05/10/2023 24.50p 25.10p 24.50p 24.50p 0
04/10/2023 25.00p 25.00p 23.50p 24.50p 171129
03/10/2023 24.00p 26.08p 23.60p 25.00p 43902
02/10/2023 24.00p 25.00p 24.00p 24.00p 12101
29/09/2023 24.50p 24.65p 22.00p 24.00p 208011
28/09/2023 24.50p 25.25p 23.00p 24.50p 69033
27/09/2023 24.50p 25.28p 23.00p 24.50p 6701
26/09/2023 24.50p 24.50p 23.91p 24.50p 984
25/09/2023 24.50p 25.40p 24.50p 24.50p 9508
22/09/2023 24.50p 24.50p 24.00p 24.50p 0
21/09/2023 24.50p 24.50p 24.00p 24.50p 0
20/09/2023 24.50p 24.50p 23.91p 24.50p 1400
19/09/2023 24.50p 25.10p 23.75p 24.50p 8405
18/09/2023 25.50p 25.70p 23.26p 24.50p 40295
15/09/2023 26.00p 27.00p 24.94p 25.50p 85246
14/09/2023 24.50p 26.94p 22.60p 26.50p 172944
13/09/2023 24.50p 24.50p 24.24p 24.50p 0
12/09/2023 24.50p 25.45p 23.00p 24.50p 158
11/09/2023 24.50p 25.45p 24.50p 24.50p 392
08/09/2023 24.50p 25.00p 23.11p 24.50p 13350
07/09/2023 25.00p 25.00p 24.00p 24.50p 4200
06/09/2023 26.00p 27.40p 24.00p 25.00p 101612
05/09/2023 24.00p 27.00p 23.76p 26.00p 28350
04/09/2023 24.50p 25.00p 23.00p 24.00p 53605
01/09/2023 24.00p 25.00p 23.00p 24.00p 106758
31/08/2023 24.00p 24.00p 23.67p 24.00p 4710
30/08/2023 24.00p 25.00p 24.00p 24.00p 8788
29/08/2023 23.00p 25.00p 22.00p 24.20p 87016
25/08/2023 20.00p 24.00p 20.00p 23.00p 160209
24/08/2023 19.00p 22.00p 19.00p 19.50p 144435
23/08/2023 18.00p 18.00p 17.46p 18.00p 0
22/08/2023 18.00p 18.00p 17.50p 18.00p 20000
21/08/2023 18.00p 18.00p 17.00p 18.00p 550
18/08/2023 18.00p 18.00p 17.46p 18.00p 0
17/08/2023 18.00p 18.00p 17.10p 18.00p 200
16/08/2023 18.00p 18.00p 17.46p 18.00p 0
15/08/2023 18.00p 18.00p 17.46p 18.00p 0
14/08/2023 18.00p 18.00p 17.46p 18.00p 0
11/08/2023 18.00p 18.00p 16.70p 18.00p 2018
10/08/2023 18.50p 18.50p 18.00p 18.00p 10000
09/08/2023 18.50p 18.50p 18.22p 18.50p 3400
08/08/2023 20.00p 20.00p 18.50p 18.50p 11800
07/08/2023 20.00p 20.29p 20.00p 20.00p 0
04/08/2023 20.00p 20.00p 20.00p 20.00p 1952
03/08/2023 20.00p 20.29p 20.00p 20.00p 0
02/08/2023 20.00p 20.25p 19.28p 20.00p 18782
01/08/2023 20.00p 21.00p 19.00p 20.00p 10861
31/07/2023 20.00p 21.00p 19.00p 20.00p 32707
28/07/2023 19.00p 21.00p 19.00p 20.00p 19621
27/07/2023 18.50p 20.00p 18.50p 19.00p 42599
26/07/2023 18.50p 18.50p 18.22p 18.50p 1000
25/07/2023 18.50p 19.00p 18.15p 18.50p 2817
24/07/2023 18.50p 18.50p 18.50p 18.50p 0
21/07/2023 18.00p 19.00p 17.60p 17.60p 37646
20/07/2023 18.00p 18.04p 18.00p 18.00p 0
19/07/2023 18.00p 18.00p 17.00p 18.00p 17500
18/07/2023 18.00p 19.00p 17.00p 18.00p 336976
17/07/2023 18.00p 18.00p 17.43p 18.00p 0
14/07/2023 18.00p 18.40p 18.00p 18.00p 10951
13/07/2023 18.00p 18.00p 17.00p 18.00p 1006
12/07/2023 18.00p 18.00p 17.78p 18.00p 0
11/07/2023 18.00p 18.00p 17.78p 18.00p 0
10/07/2023 18.00p 18.00p 17.10p 18.00p 54
07/07/2023 18.00p 18.00p 17.78p 18.00p 0
06/07/2023 18.00p 18.45p 18.00p 18.00p 54
05/07/2023 18.00p 18.00p 17.78p 18.00p 0
04/07/2023 18.00p 19.00p 17.00p 18.00p 2578
03/07/2023 18.00p 18.00p 17.00p 18.00p 37
30/06/2023 18.00p 18.00p 17.78p 18.00p 0
29/06/2023 18.00p 18.00p 17.00p 18.00p 64
28/06/2023 18.00p 18.13p 17.78p 18.00p 0
27/06/2023 18.00p 18.00p 17.78p 18.00p 0
26/06/2023 19.00p 19.00p 17.10p 18.00p 12868
23/06/2023 18.50p 19.00p 18.50p 18.50p 3177
22/06/2023 19.00p 19.00p 17.60p 18.50p 29361
21/06/2023 19.00p 19.40p 19.00p 19.00p 0
20/06/2023 19.00p 19.00p 18.00p 19.00p 5
19/06/2023 19.00p 19.00p 18.75p 19.00p 0
16/06/2023 19.00p 20.00p 18.00p 19.00p 15438
15/06/2023 19.00p 19.00p 18.00p 19.00p 288
14/06/2023 19.00p 20.00p 19.00p 19.00p 6000
13/06/2023 19.00p 19.00p 18.75p 19.00p 0
12/06/2023 19.00p 19.00p 18.75p 19.00p 0
09/06/2023 19.00p 19.98p 17.60p 19.00p 3642
08/06/2023 18.50p 19.00p 18.00p 19.00p 3324
07/06/2023 18.50p 18.50p 18.01p 18.50p 2600
06/06/2023 19.00p 19.00p 18.01p 18.50p 10500
05/06/2023 19.00p 19.00p 18.75p 19.00p 0
02/06/2023 19.00p 19.00p 18.00p 19.00p 15021
01/06/2023 19.50p 19.50p 19.00p 19.50p 40578
31/05/2023 19.50p 19.50p 18.50p 19.50p 14532
30/05/2023 18.25p 20.00p 17.50p 19.50p 158015
26/05/2023 16.50p 17.00p 16.00p 16.50p 22000
25/05/2023 16.50p 16.50p 16.00p 16.50p 7
24/05/2023 16.50p 16.50p 16.00p 16.50p 39
23/05/2023 16.50p 16.63p 16.50p 16.50p 0
22/05/2023 16.50p 16.63p 16.50p 16.50p 0
19/05/2023 16.50p 16.63p 16.50p 16.50p 0
18/05/2023 16.50p 16.50p 15.00p 16.50p 10600
17/05/2023 16.50p 16.54p 16.50p 16.50p 0
16/05/2023 16.50p 16.54p 16.50p 16.50p 0
15/05/2023 16.50p 16.50p 16.00p 16.50p 11
12/05/2023 16.50p 16.50p 16.10p 16.50p 6600
11/05/2023 16.50p 16.50p 16.00p 16.50p 42218
10/05/2023 16.50p 16.70p 16.00p 16.50p 145050
09/05/2023 16.00p 16.50p 16.00p 16.50p 530
05/05/2023 16.00p 16.90p 15.75p 16.00p 19298
04/05/2023 16.00p 16.00p 15.87p 16.00p 0
03/05/2023 15.50p 17.00p 15.00p 16.00p 56310
02/05/2023 15.60p 16.00p 15.20p 15.50p 20000
28/04/2023 15.60p 15.60p 15.20p 15.60p 10000
27/04/2023 15.50p 16.00p 15.00p 15.60p 56100
26/04/2023 15.00p 15.77p 15.00p 15.50p 0

*Close Price adjusted for both dividends and splits