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 |
|---|---|---|---|---|---|
| 12/03/2025 | 20.75p | 21.38p | 20.75p | 20.75p | 0 |
| 11/03/2025 | 20.25p | 21.00p | 20.25p | 20.75p | 32276 |
| 10/03/2025 | 20.25p | 21.00p | 20.25p | 20.25p | 40000 |
| 07/03/2025 | 20.25p | 20.89p | 20.25p | 20.25p | 4000 |
| 06/03/2025 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 05/03/2025 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 04/03/2025 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 03/03/2025 | 21.50p | 22.00p | 20.10p | 20.25p | 71502 |
| 28/02/2025 | 22.50p | 22.50p | 21.00p | 21.50p | 100763 |
| 27/02/2025 | 22.50p | 23.00p | 21.60p | 22.50p | 18123 |
| 26/02/2025 | 21.50p | 22.70p | 21.00p | 22.50p | 25034 |
| 25/02/2025 | 21.50p | 21.50p | 21.34p | 21.50p | 0 |
| 24/02/2025 | 21.50p | 21.50p | 21.34p | 21.50p | 0 |
| 21/02/2025 | 21.50p | 21.50p | 21.34p | 21.50p | 0 |
| 20/02/2025 | 21.50p | 21.50p | 20.56p | 21.50p | 2568 |
| 19/02/2025 | 21.50p | 21.50p | 21.34p | 21.50p | 0 |
| 18/02/2025 | 21.50p | 21.50p | 21.34p | 21.50p | 0 |
| 17/02/2025 | 21.50p | 21.50p | 21.34p | 21.50p | 0 |
| 14/02/2025 | 21.50p | 21.50p | 21.34p | 21.50p | 0 |
| 13/02/2025 | 21.50p | 21.50p | 21.34p | 21.50p | 0 |
| 12/02/2025 | 21.50p | 21.50p | 21.34p | 21.50p | 0 |
| 11/02/2025 | 21.50p | 21.50p | 21.34p | 21.50p | 0 |
| 10/02/2025 | 21.50p | 22.00p | 21.50p | 21.50p | 2944 |
| 07/02/2025 | 21.50p | 21.90p | 20.33p | 21.50p | 135751 |
| 06/02/2025 | 21.50p | 22.30p | 20.33p | 21.50p | 93207 |
| 05/02/2025 | 20.50p | 21.50p | 20.50p | 21.50p | 25000 |
| 04/02/2025 | 22.00p | 22.54p | 20.11p | 20.50p | 0 |
| 03/02/2025 | 22.00p | 22.54p | 22.00p | 22.00p | 0 |
| 31/01/2025 | 22.00p | 22.00p | 21.11p | 22.00p | 20000 |
| 30/01/2025 | 22.00p | 23.00p | 22.00p | 22.00p | 1 |
| 29/01/2025 | 22.00p | 22.98p | 22.00p | 22.00p | 20000 |
| 28/01/2025 | 22.00p | 22.54p | 22.00p | 22.00p | 0 |
| 27/01/2025 | 20.00p | 22.67p | 20.00p | 22.00p | 203608 |
| 24/01/2025 | 19.50p | 21.00p | 18.00p | 20.50p | 667455 |
| 23/01/2025 | 19.50p | 19.50p | 18.00p | 19.50p | 175 |
| 22/01/2025 | 19.50p | 19.50p | 19.30p | 19.50p | 0 |
| 21/01/2025 | 19.50p | 19.50p | 19.30p | 19.50p | 0 |
| 20/01/2025 | 20.00p | 21.00p | 19.13p | 19.50p | 145384 |
| 17/01/2025 | 20.00p | 21.50p | 20.00p | 20.00p | 401764 |
| 16/01/2025 | 20.00p | 20.00p | 19.60p | 20.00p | 0 |
| 15/01/2025 | 20.00p | 20.00p | 19.60p | 20.00p | 0 |
| 14/01/2025 | 20.50p | 20.50p | 19.00p | 20.00p | 40 |
| 13/01/2025 | 20.50p | 20.65p | 20.50p | 20.50p | 1500 |
| 10/01/2025 | 20.50p | 20.65p | 20.50p | 20.50p | 2200 |
| 09/01/2025 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 08/01/2025 | 20.50p | 20.50p | 19.65p | 20.50p | 50919 |
| 07/01/2025 | 20.50p | 20.50p | 19.00p | 20.50p | 338 |
| 06/01/2025 | 20.50p | 21.28p | 20.50p | 20.50p | 50000 |
| 03/01/2025 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 02/01/2025 | 20.50p | 20.50p | 19.22p | 20.50p | 1600 |
| 31/12/2024 | 20.50p | 21.31p | 19.22p | 20.50p | 11200 |
| 30/12/2024 | 20.50p | 22.00p | 19.45p | 20.50p | 5082 |
| 27/12/2024 | 20.50p | 20.50p | 19.45p | 20.50p | 9600 |
| 24/12/2024 | 20.50p | 20.50p | 20.00p | 20.50p | 25000 |
| 23/12/2024 | 19.50p | 19.50p | 19.30p | 19.50p | 0 |
| 20/12/2024 | 20.50p | 20.50p | 19.00p | 19.50p | 5517 |
| 19/12/2024 | 20.50p | 20.50p | 19.00p | 20.50p | 13 |
| 18/12/2024 | 20.50p | 20.50p | 19.00p | 20.50p | 2800 |
| 17/12/2024 | 21.50p | 21.50p | 20.00p | 20.50p | 12520 |
| 16/12/2024 | 21.50p | 21.50p | 20.05p | 21.50p | 37114 |
| 13/12/2024 | 22.00p | 22.90p | 20.00p | 21.50p | 164644 |
| 12/12/2024 | 22.00p | 23.00p | 22.00p | 22.00p | 34747 |
| 11/12/2024 | 22.00p | 22.40p | 22.00p | 22.00p | 0 |
| 10/12/2024 | 22.00p | 22.40p | 22.00p | 22.00p | 0 |
| 09/12/2024 | 21.00p | 23.00p | 20.00p | 22.00p | 43262 |
| 06/12/2024 | 21.00p | 21.00p | 20.92p | 21.00p | 0 |
| 05/12/2024 | 21.00p | 22.00p | 21.00p | 21.00p | 5002 |
| 04/12/2024 | 21.50p | 21.67p | 20.92p | 21.00p | 0 |
| 03/12/2024 | 21.50p | 22.00p | 21.50p | 21.50p | 2 |
| 02/12/2024 | 21.50p | 21.67p | 21.50p | 21.50p | 0 |
| 29/11/2024 | 21.50p | 21.67p | 21.50p | 21.50p | 0 |
| 28/11/2024 | 21.50p | 21.67p | 21.50p | 21.50p | 0 |
| 27/11/2024 | 21.50p | 21.67p | 21.50p | 21.50p | 0 |
| 26/11/2024 | 21.50p | 21.50p | 20.60p | 20.60p | 1412 |
| 25/11/2024 | 21.00p | 21.88p | 20.00p | 21.50p | 19021 |
| 22/11/2024 | 20.00p | 21.38p | 18.60p | 21.00p | 15420 |
| 21/11/2024 | 19.00p | 21.00p | 17.60p | 20.00p | 52863 |
| 20/11/2024 | 19.00p | 19.00p | 18.00p | 19.00p | 3 |
| 19/11/2024 | 19.00p | 19.00p | 18.60p | 19.00p | 0 |
| 18/11/2024 | 19.00p | 19.00p | 18.60p | 19.00p | 1000 |
| 15/11/2024 | 19.00p | 19.00p | 18.60p | 19.00p | 0 |
| 14/11/2024 | 19.00p | 19.00p | 18.60p | 19.00p | 0 |
| 13/11/2024 | 18.00p | 20.00p | 18.00p | 19.00p | 25000 |
| 12/11/2024 | 18.00p | 18.00p | 17.62p | 18.00p | 0 |
| 11/11/2024 | 18.00p | 18.00p | 17.30p | 18.00p | 5600 |
| 08/11/2024 | 18.00p | 18.98p | 17.11p | 18.00p | 40261 |
| 07/11/2024 | 18.00p | 18.00p | 17.62p | 18.00p | 0 |
| 06/11/2024 | 18.00p | 18.50p | 17.00p | 18.00p | 258294 |
| 05/11/2024 | 18.00p | 18.40p | 18.00p | 18.00p | 0 |
| 04/11/2024 | 18.00p | 18.00p | 17.00p | 18.00p | 6485 |
| 01/11/2024 | 18.00p | 18.08p | 18.00p | 18.00p | 0 |
| 31/10/2024 | 18.00p | 18.00p | 17.10p | 18.00p | 20000 |
| 30/10/2024 | 18.00p | 18.30p | 18.00p | 18.00p | 5000 |
| 29/10/2024 | 18.50p | 18.50p | 17.00p | 18.00p | 6000 |
| 28/10/2024 | 18.50p | 18.50p | 17.00p | 18.50p | 110664 |
| 25/10/2024 | 18.50p | 18.50p | 17.00p | 18.50p | 137762 |
| 24/10/2024 | 18.50p | 18.50p | 17.60p | 18.50p | 0 |
| 23/10/2024 | 18.50p | 18.50p | 17.00p | 18.50p | 122000 |
| 22/10/2024 | 18.50p | 18.50p | 17.00p | 18.50p | 30 |
| 21/10/2024 | 18.50p | 18.50p | 17.60p | 18.50p | 0 |
| 18/10/2024 | 18.50p | 18.50p | 17.60p | 18.50p | 0 |
| 17/10/2024 | 18.50p | 18.50p | 17.60p | 18.50p | 0 |
| 16/10/2024 | 19.00p | 19.00p | 17.60p | 18.50p | 0 |
| 15/10/2024 | 19.00p | 19.00p | 17.00p | 19.00p | 483906 |
| 14/10/2024 | 19.00p | 19.50p | 18.80p | 19.00p | 70000 |
| 11/10/2024 | 19.00p | 19.00p | 17.00p | 18.00p | 73768 |
| 10/10/2024 | 19.00p | 19.00p | 17.80p | 19.00p | 0 |
| 09/10/2024 | 19.00p | 19.00p | 17.00p | 19.00p | 197 |
| 08/10/2024 | 19.00p | 20.38p | 17.00p | 17.10p | 1776 |
| 07/10/2024 | 19.00p | 19.00p | 17.80p | 19.00p | 0 |
| 04/10/2024 | 19.00p | 19.00p | 17.25p | 19.00p | 115200 |
| 03/10/2024 | 19.00p | 19.00p | 17.80p | 19.00p | 0 |
| 02/10/2024 | 19.00p | 19.00p | 17.80p | 19.00p | 0 |
| 01/10/2024 | 19.00p | 19.00p | 18.22p | 19.00p | 0 |
| 30/09/2024 | 19.00p | 19.00p | 17.80p | 19.00p | 0 |
| 27/09/2024 | 19.00p | 19.10p | 17.00p | 19.00p | 521900 |
| 26/09/2024 | 19.00p | 19.00p | 17.80p | 19.00p | 0 |
| 25/09/2024 | 19.00p | 19.00p | 17.80p | 19.00p | 0 |
| 24/09/2024 | 19.00p | 19.00p | 17.00p | 19.00p | 200 |
| 23/09/2024 | 19.00p | 19.00p | 18.22p | 19.00p | 0 |
| 20/09/2024 | 19.00p | 19.00p | 17.80p | 19.00p | 0 |
| 19/09/2024 | 19.00p | 19.00p | 17.94p | 19.00p | 0 |
| 18/09/2024 | 19.00p | 19.00p | 17.80p | 19.00p | 0 |
| 17/09/2024 | 19.00p | 19.00p | 18.22p | 19.00p | 0 |
| 16/09/2024 | 19.00p | 19.00p | 17.80p | 19.00p | 0 |
| 13/09/2024 | 19.00p | 19.00p | 17.80p | 19.00p | 0 |
| 12/09/2024 | 18.50p | 19.80p | 17.10p | 19.00p | 52500 |
| 11/09/2024 | 18.50p | 18.50p | 17.47p | 18.50p | 0 |
| 10/09/2024 | 18.50p | 18.50p | 17.00p | 18.50p | 58 |
| 09/09/2024 | 18.50p | 18.50p | 17.47p | 18.50p | 0 |
| 06/09/2024 | 18.50p | 18.50p | 16.70p | 18.50p | 300 |
| 05/09/2024 | 18.50p | 18.50p | 17.00p | 18.50p | 23 |
| 04/09/2024 | 18.50p | 18.50p | 17.47p | 18.50p | 0 |
| 03/09/2024 | 18.50p | 18.50p | 17.47p | 18.50p | 0 |
| 02/09/2024 | 19.00p | 19.50p | 17.25p | 18.50p | 23968 |
| 30/08/2024 | 18.50p | 19.86p | 18.50p | 19.00p | 25000 |
| 29/08/2024 | 18.50p | 19.20p | 18.50p | 18.50p | 2550 |
| 28/08/2024 | 18.50p | 18.50p | 17.95p | 18.50p | 0 |
| 27/08/2024 | 18.50p | 18.50p | 17.00p | 18.50p | 235090 |
| 23/08/2024 | 18.50p | 18.50p | 17.95p | 18.50p | 0 |
| 22/08/2024 | 18.50p | 18.50p | 17.95p | 18.50p | 0 |
| 21/08/2024 | 18.50p | 18.50p | 17.95p | 18.50p | 0 |
| 20/08/2024 | 18.50p | 18.50p | 17.95p | 18.50p | 0 |
| 19/08/2024 | 18.50p | 18.50p | 17.95p | 18.50p | 0 |
| 16/08/2024 | 18.50p | 18.50p | 17.00p | 18.50p | 100 |
| 15/08/2024 | 18.50p | 18.50p | 17.95p | 18.50p | 0 |
| 14/08/2024 | 18.50p | 19.22p | 17.00p | 18.50p | 2200 |
| 13/08/2024 | 18.50p | 18.50p | 17.95p | 18.50p | 0 |
| 12/08/2024 | 18.50p | 18.50p | 17.95p | 18.50p | 0 |
| 09/08/2024 | 18.50p | 18.50p | 17.95p | 18.50p | 0 |
| 08/08/2024 | 18.50p | 18.50p | 17.95p | 18.50p | 0 |
| 07/08/2024 | 18.50p | 18.50p | 17.95p | 18.50p | 0 |
| 06/08/2024 | 18.50p | 18.50p | 17.95p | 18.50p | 0 |
| 05/08/2024 | 18.50p | 19.30p | 18.50p | 18.50p | 1000 |
| 02/08/2024 | 19.50p | 19.50p | 19.38p | 19.50p | 0 |
| 01/08/2024 | 19.50p | 19.90p | 19.50p | 19.50p | 1 |
| 31/07/2024 | 20.50p | 20.50p | 18.10p | 19.50p | 37800 |
| 30/07/2024 | 20.50p | 20.50p | 20.20p | 20.50p | 0 |
| 29/07/2024 | 20.50p | 20.50p | 20.20p | 20.50p | 0 |
| 26/07/2024 | 21.00p | 21.40p | 19.80p | 20.50p | 0 |
| 25/07/2024 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 24/07/2024 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 23/07/2024 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 22/07/2024 | 21.00p | 21.00p | 19.26p | 21.00p | 2000 |
| 19/07/2024 | 21.00p | 21.40p | 20.33p | 21.00p | 0 |
| 18/07/2024 | 21.00p | 21.00p | 19.00p | 21.00p | 3 |
| 17/07/2024 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 16/07/2024 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 15/07/2024 | 21.00p | 22.12p | 21.00p | 21.00p | 22549 |
| 12/07/2024 | 21.00p | 21.00p | 20.26p | 21.00p | 0 |
| 11/07/2024 | 21.00p | 21.00p | 20.64p | 21.00p | 0 |
| 10/07/2024 | 21.50p | 21.50p | 20.00p | 21.00p | 50000 |
| 09/07/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 08/07/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 05/07/2024 | 21.50p | 21.50p | 20.00p | 21.50p | 800 |
| 04/07/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 03/07/2024 | 21.50p | 21.50p | 20.00p | 21.50p | 22088 |
| 02/07/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 01/07/2024 | 21.50p | 22.19p | 21.50p | 21.50p | 9013 |
| 28/06/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 27/06/2024 | 21.50p | 21.50p | 20.00p | 21.50p | 400 |
| 26/06/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 25/06/2024 | 21.50p | 21.50p | 20.00p | 21.50p | 22 |
| 24/06/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 21/06/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 20/06/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 19/06/2024 | 21.50p | 21.50p | 20.15p | 21.50p | 11800 |
| 18/06/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 17/06/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 14/06/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 13/06/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 12/06/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 11/06/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 10/06/2024 | 21.50p | 21.50p | 20.00p | 21.50p | 30 |
| 07/06/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 06/06/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 05/06/2024 | 21.50p | 21.50p | 20.00p | 21.50p | 18545 |
| 04/06/2024 | 21.00p | 22.00p | 20.04p | 21.50p | 100400 |
| 03/06/2024 | 20.00p | 21.00p | 19.46p | 21.00p | 0 |
| 31/05/2024 | 20.00p | 20.00p | 19.60p | 20.00p | 0 |
*Close Price adjusted for both dividends and splits