Malvern International (MLVN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/02/2010 1,800.00p 1,850.00p 1,800.00p 1,850.00p 0
23/02/2010 1,850.00p 1,850.00p 1,800.00p 1,800.00p 0
22/02/2010 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
19/02/2010 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
18/02/2010 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
17/02/2010 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
16/02/2010 1,850.00p 1,850.00p 1,800.00p 1,850.00p 50
15/02/2010 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
12/02/2010 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
11/02/2010 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
10/02/2010 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
09/02/2010 1,850.00p 1,850.00p 1,800.00p 1,850.00p 0
08/02/2010 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
05/02/2010 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
04/02/2010 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
03/02/2010 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
02/02/2010 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
01/02/2010 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
29/01/2010 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
28/01/2010 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
27/01/2010 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
26/01/2010 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
25/01/2010 1,900.00p 1,900.00p 1,800.00p 1,850.00p 0
22/01/2010 2,050.00p 2,050.00p 1,850.00p 1,900.00p 500
21/01/2010 2,000.00p 2,200.00p 1,800.00p 2,050.00p 2226
20/01/2010 2,000.00p 2,000.00p 1,950.00p 1,950.00p 200
19/01/2010 1,950.00p 2,000.00p 1,950.00p 2,000.00p 100
18/01/2010 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
15/01/2010 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
14/01/2010 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
13/01/2010 1,950.00p 1,950.00p 1,950.00p 1,950.00p 150
12/01/2010 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
11/01/2010 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
08/01/2010 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
07/01/2010 1,850.00p 1,900.00p 1,850.00p 1,900.00p 0
06/01/2010 1,850.00p 1,850.00p 1,748.00p 1,850.00p 40
05/01/2010 1,750.00p 1,950.00p 1,750.00p 1,850.00p 395
04/01/2010 1,700.00p 1,800.00p 1,650.00p 1,750.00p 380
31/12/2009 1,700.00p 1,700.00p 1,650.00p 1,650.00p 0
30/12/2009 1,700.00p 1,785.00p 1,650.00p 1,700.00p 30
29/12/2009 1,700.00p 1,790.00p 1,650.00p 1,700.00p 100
24/12/2009 1,700.00p 1,700.00p 1,650.00p 1,650.00p 0
23/12/2009 1,700.00p 1,700.00p 1,650.00p 1,700.00p 0
22/12/2009 1,700.00p 1,700.00p 1,650.00p 1,700.00p 0
21/12/2009 1,750.00p 1,750.00p 1,650.00p 1,650.00p 0
18/12/2009 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
17/12/2009 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
16/12/2009 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
15/12/2009 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
14/12/2009 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
11/12/2009 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
10/12/2009 1,950.00p 1,950.00p 1,750.00p 1,750.00p 10
09/12/2009 1,950.00p 1,950.00p 1,803.00p 1,950.00p 18
08/12/2009 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
07/12/2009 2,000.00p 2,000.00p 1,900.00p 1,950.00p 50
04/12/2009 2,000.00p 2,050.00p 1,900.00p 2,050.00p 25
03/12/2009 1,950.00p 2,050.00p 1,950.00p 2,050.00p 0
02/12/2009 2,000.00p 2,050.00p 1,950.00p 1,950.00p 0
01/12/2009 2,000.00p 2,050.00p 2,000.00p 2,000.00p 0
30/11/2009 2,000.00p 2,050.00p 2,000.00p 2,000.00p 0
27/11/2009 2,000.00p 2,050.00p 2,000.00p 2,000.00p 0
26/11/2009 2,000.00p 2,050.00p 1,902.00p 2,000.00p 20
25/11/2009 2,000.00p 2,050.00p 2,000.00p 2,000.00p 0
24/11/2009 2,000.00p 2,050.00p 2,000.00p 2,000.00p 0
23/11/2009 2,000.00p 2,050.00p 2,000.00p 2,000.00p 0
20/11/2009 2,000.00p 2,050.00p 2,000.00p 2,000.00p 0
19/11/2009 2,000.00p 2,050.00p 1,851.00p 2,000.00p 50
18/11/2009 2,000.00p 2,050.00p 2,000.00p 2,000.00p 0
17/11/2009 2,200.00p 2,200.00p 2,000.00p 2,050.00p 50
16/11/2009 2,100.00p 2,250.00p 2,050.00p 2,200.00p 346
13/11/2009 2,100.00p 2,150.00p 2,000.00p 2,150.00p 50
12/11/2009 2,100.00p 2,150.00p 2,100.00p 2,100.00p 33
11/11/2009 2,100.00p 2,150.00p 2,100.00p 2,150.00p 0
10/11/2009 2,100.00p 2,150.00p 2,100.00p 2,100.00p 130
09/11/2009 2,100.00p 2,150.00p 2,100.00p 2,100.00p 0
06/11/2009 2,100.00p 2,150.00p 2,100.00p 2,150.00p 0
05/11/2009 2,150.00p 2,150.00p 2,100.00p 2,100.00p 0
04/11/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
03/11/2009 2,150.00p 2,200.00p 2,100.00p 2,150.00p 100
02/11/2009 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
30/10/2009 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
29/10/2009 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
28/10/2009 2,300.00p 2,300.00p 2,250.00p 2,250.00p 25
27/10/2009 2,150.00p 2,370.00p 2,276.00p 2,300.00p 96
26/10/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
23/10/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
22/10/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
21/10/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
20/10/2009 2,150.00p 2,150.00p 2,063.00p 2,150.00p 15
19/10/2009 2,150.00p 2,200.00p 2,150.00p 2,150.00p 0
16/10/2009 2,100.00p 2,150.00p 2,100.00p 2,150.00p 100
15/10/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
14/10/2009 2,050.00p 2,158.00p 2,150.00p 2,150.00p 100
13/10/2009 2,000.00p 2,050.00p 1,936.00p 2,050.00p 100
12/10/2009 1,950.00p 2,068.00p 1,900.00p 2,050.00p 480
09/10/2009 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
08/10/2009 1,950.00p 1,950.00p 1,900.00p 1,950.00p 22
07/10/2009 2,150.00p 2,150.00p 1,875.00p 1,950.00p 408
06/10/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
05/10/2009 2,250.00p 2,250.00p 2,150.00p 2,150.00p 25
02/10/2009 2,300.00p 2,300.00p 2,200.00p 2,250.00p 0
01/10/2009 2,350.00p 2,300.00p 2,150.00p 2,300.00p 250
30/09/2009 2,250.00p 2,233.00p 2,233.00p 2,350.00p 20
29/09/2009 2,350.00p 2,279.00p 2,250.00p 2,250.00p 18
28/09/2009 2,250.00p 2,476.00p 2,300.00p 2,350.00p 206
25/09/2009 2,150.00p 2,250.00p 2,150.00p 2,250.00p 258
24/09/2009 2,150.00p 2,200.00p 2,150.00p 2,150.00p 0
23/09/2009 2,400.00p 2,300.00p 2,050.00p 2,150.00p 225
22/09/2009 2,450.00p 2,525.00p 2,400.00p 2,450.00p 1055
21/09/2009 2,350.00p 2,545.00p 2,333.00p 2,450.00p 630
18/09/2009 2,550.00p 2,521.00p 2,200.00p 2,350.00p 160
17/09/2009 2,250.00p 2,450.00p 2,250.00p 2,450.00p 305
16/09/2009 2,200.00p 2,400.00p 2,157.00p 2,250.00p 356
15/09/2009 2,150.00p 2,285.00p 2,150.00p 2,150.00p 100
14/09/2009 2,100.00p 2,150.00p 2,100.00p 2,150.00p 146
11/09/2009 2,150.00p 2,150.00p 2,100.00p 2,100.00p 0
10/09/2009 2,150.00p 2,150.00p 2,051.00p 2,150.00p 90
09/09/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
08/09/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
07/09/2009 2,150.00p 2,150.00p 2,040.00p 2,150.00p 100
04/09/2009 2,150.00p 2,300.00p 2,150.00p 2,150.00p 200
03/09/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
02/09/2009 2,100.00p 2,150.00p 2,100.00p 2,150.00p 0
01/09/2009 2,000.00p 2,150.00p 2,000.00p 2,100.00p 325
28/08/2009 2,050.00p 2,050.00p 1,900.00p 2,050.00p 0
27/08/2009 2,150.00p 2,150.00p 2,050.00p 2,050.00p 0
26/08/2009 2,150.00p 2,150.00p 2,050.00p 2,150.00p 26
25/08/2009 2,150.00p 2,165.00p 2,150.00p 2,150.00p 60
24/08/2009 2,150.00p 2,150.00p 2,100.00p 2,150.00p 250
21/08/2009 2,050.00p 2,050.00p 2,050.00p 2,150.00p 0
20/08/2009 2,000.00p 2,075.00p 2,050.00p 2,050.00p 10
19/08/2009 2,000.00p 2,050.00p 2,000.00p 2,000.00p 0
18/08/2009 2,000.00p 2,050.00p 2,000.00p 2,000.00p 0
17/08/2009 2,250.00p 2,350.00p 2,000.00p 2,050.00p 370
14/08/2009 2,150.00p 2,250.00p 2,150.00p 2,250.00p 580
13/08/2009 2,000.00p 2,150.00p 2,000.00p 2,150.00p 436
12/08/2009 1,950.00p 2,050.00p 1,950.00p 2,000.00p 6
11/08/2009 2,000.00p 2,050.00p 1,950.00p 1,950.00p 120
10/08/2009 2,050.00p 2,050.00p 2,000.00p 2,000.00p 82
07/08/2009 2,000.00p 2,050.00p 2,000.00p 2,050.00p 230
06/08/2009 1,975.00p 2,050.00p 1,975.00p 2,050.00p 49
05/08/2009 1,975.00p 2,000.00p 1,975.00p 1,975.00p 0
04/08/2009 1,975.00p 2,000.00p 1,975.00p 1,975.00p 10
03/08/2009 1,975.00p 2,000.00p 1,975.00p 1,975.00p 0
31/07/2009 1,975.00p 2,000.00p 1,975.00p 2,000.00p 0
30/07/2009 1,975.00p 2,000.00p 1,975.00p 1,975.00p 0
29/07/2009 2,025.00p 2,025.00p 1,975.00p 1,975.00p 10
28/07/2009 1,975.00p 2,075.00p 1,975.00p 2,000.00p 536
27/07/2009 1,700.00p 2,000.00p 1,700.00p 1,975.00p 454
24/07/2009 1,750.00p 1,750.00p 1,600.00p 1,650.00p 271
23/07/2009 1,800.00p 1,800.00p 1,750.00p 1,750.00p 80
22/07/2009 1,800.00p 1,800.00p 1,750.00p 1,750.00p 0
21/07/2009 1,750.00p 1,850.00p 1,750.00p 1,800.00p 457
20/07/2009 1,750.00p 1,750.00p 1,750.00p 1,750.00p 40
17/07/2009 1,800.00p 1,800.00p 1,750.00p 1,750.00p 58
16/07/2009 2,100.00p 2,100.00p 1,600.00p 1,800.00p 790
15/07/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 33
14/07/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
13/07/2009 2,150.00p 2,150.00p 2,050.00p 2,150.00p 735
10/07/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
09/07/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 44
08/07/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
07/07/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
06/07/2009 2,350.00p 2,350.00p 2,150.00p 2,150.00p 197
03/07/2009 2,350.00p 2,350.00p 2,350.00p 2,350.00p 200
02/07/2009 2,550.00p 2,550.00p 2,350.00p 2,350.00p 219
01/07/2009 2,250.00p 2,550.00p 2,250.00p 2,550.00p 906
30/06/2009 2,175.00p 2,250.00p 2,175.00p 2,250.00p 1106
29/06/2009 2,175.00p 2,175.00p 2,100.00p 2,100.00p 0
26/06/2009 2,175.00p 2,175.00p 2,100.00p 2,100.00p 964
25/06/2009 2,175.00p 2,175.00p 2,100.00p 2,100.00p 104
24/06/2009 2,175.00p 2,175.00p 2,100.00p 2,175.00p 328
23/06/2009 2,175.00p 2,175.00p 2,100.00p 2,175.00p 158
22/06/2009 2,200.00p 2,200.00p 2,100.00p 2,100.00p 292
19/06/2009 2,050.00p 2,200.00p 2,050.00p 2,200.00p 261
18/06/2009 2,050.00p 2,050.00p 2,050.00p 2,050.00p 80
17/06/2009 2,150.00p 2,150.00p 2,050.00p 2,050.00p 495
16/06/2009 2,250.00p 2,250.00p 2,150.00p 2,150.00p 398
15/06/2009 2,650.00p 2,650.00p 2,300.00p 2,300.00p 1560
12/06/2009 1,750.00p 3,750.00p 1,750.00p 2,650.00p 5188
11/06/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 8
10/06/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
09/06/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
08/06/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
05/06/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
04/06/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
03/06/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 12
02/06/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
01/06/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 50
29/05/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
28/05/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
27/05/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 12
26/05/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
22/05/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 14
21/05/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
20/05/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
19/05/2009 1,600.00p 1,650.00p 1,550.00p 1,650.00p 1250
18/05/2009 1,600.00p 1,650.00p 1,600.00p 1,600.00p 50
15/05/2009 1,650.00p 1,650.00p 1,600.00p 1,650.00p 100
14/05/2009 1,750.00p 1,750.00p 1,650.00p 1,650.00p 650

*Close Price adjusted for both dividends and splits