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 |
|---|---|---|---|---|---|
| 30/05/2024 | 20.00p | 20.00p | 19.60p | 20.00p | 0 |
| 29/05/2024 | 20.00p | 20.00p | 19.00p | 20.00p | 52 |
| 28/05/2024 | 21.00p | 21.00p | 20.00p | 20.00p | 48019 |
| 24/05/2024 | 19.50p | 20.80p | 19.00p | 20.00p | 11901 |
| 23/05/2024 | 19.00p | 19.50p | 18.00p | 19.50p | 20 |
| 22/05/2024 | 19.00p | 19.20p | 18.86p | 19.00p | 0 |
| 21/05/2024 | 19.00p | 19.40p | 19.00p | 19.00p | 51484 |
| 20/05/2024 | 19.00p | 19.00p | 18.00p | 19.00p | 10 |
| 17/05/2024 | 19.00p | 19.00p | 18.00p | 19.00p | 4964 |
| 16/05/2024 | 19.00p | 19.20p | 18.86p | 19.00p | 0 |
| 15/05/2024 | 18.50p | 19.00p | 18.50p | 19.00p | 3706 |
| 14/05/2024 | 18.50p | 18.50p | 18.05p | 18.50p | 3000 |
| 13/05/2024 | 18.50p | 18.50p | 18.43p | 18.50p | 0 |
| 10/05/2024 | 19.50p | 19.50p | 18.00p | 18.50p | 9500 |
| 09/05/2024 | 19.50p | 19.50p | 19.38p | 19.50p | 0 |
| 08/05/2024 | 19.50p | 19.50p | 19.38p | 19.50p | 0 |
| 07/05/2024 | 19.50p | 19.50p | 18.00p | 19.50p | 10320 |
| 03/05/2024 | 19.50p | 19.50p | 19.38p | 19.50p | 0 |
| 02/05/2024 | 19.50p | 19.50p | 19.38p | 19.50p | 0 |
| 01/05/2024 | 19.50p | 19.50p | 19.38p | 19.50p | 0 |
| 30/04/2024 | 19.50p | 19.50p | 19.38p | 19.50p | 0 |
| 29/04/2024 | 20.00p | 20.00p | 19.00p | 19.50p | 6400 |
| 26/04/2024 | 20.00p | 20.00p | 18.61p | 20.00p | 20682 |
| 25/04/2024 | 20.00p | 20.00p | 19.00p | 20.00p | 10431 |
| 24/04/2024 | 20.00p | 20.00p | 19.37p | 20.00p | 0 |
| 23/04/2024 | 20.00p | 20.00p | 19.37p | 20.00p | 0 |
| 22/04/2024 | 20.00p | 20.38p | 20.00p | 20.00p | 4906 |
| 19/04/2024 | 20.00p | 20.00p | 19.37p | 20.00p | 0 |
| 18/04/2024 | 21.00p | 21.00p | 20.00p | 20.00p | 18979 |
| 17/04/2024 | 21.00p | 21.00p | 20.00p | 21.00p | 7615 |
| 16/04/2024 | 21.00p | 21.00p | 20.46p | 21.00p | 0 |
| 15/04/2024 | 21.50p | 21.50p | 20.00p | 21.00p | 14610 |
| 12/04/2024 | 23.00p | 23.50p | 21.08p | 21.50p | 64363 |
| 11/04/2024 | 23.00p | 23.38p | 23.00p | 23.00p | 0 |
| 10/04/2024 | 21.00p | 23.00p | 20.60p | 23.00p | 20716 |
| 09/04/2024 | 22.00p | 22.00p | 20.00p | 21.00p | 264731 |
| 08/04/2024 | 22.50p | 22.50p | 22.00p | 22.00p | 5000 |
| 05/04/2024 | 22.50p | 22.50p | 22.00p | 22.50p | 1202 |
| 04/04/2024 | 22.50p | 22.50p | 22.00p | 22.50p | 1800 |
| 03/04/2024 | 22.50p | 22.50p | 22.43p | 22.50p | 0 |
| 02/04/2024 | 22.50p | 22.50p | 22.40p | 22.50p | 54391 |
| 28/03/2024 | 22.50p | 22.55p | 22.00p | 22.50p | 56500 |
| 27/03/2024 | 24.00p | 24.00p | 22.00p | 22.50p | 3968 |
| 26/03/2024 | 24.00p | 24.00p | 22.00p | 23.50p | 160092 |
| 25/03/2024 | 24.00p | 24.25p | 24.00p | 24.00p | 0 |
| 22/03/2024 | 24.00p | 24.25p | 23.85p | 24.00p | 0 |
| 21/03/2024 | 24.00p | 24.00p | 22.00p | 24.00p | 160000 |
| 20/03/2024 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 19/03/2024 | 24.00p | 24.25p | 23.85p | 24.00p | 0 |
| 18/03/2024 | 24.00p | 24.25p | 23.50p | 24.00p | 0 |
| 15/03/2024 | 25.00p | 25.00p | 23.00p | 24.00p | 2600 |
| 14/03/2024 | 25.00p | 25.00p | 23.00p | 24.50p | 5 |
| 13/03/2024 | 25.00p | 25.00p | 24.50p | 24.50p | 0 |
| 12/03/2024 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 11/03/2024 | 25.00p | 25.00p | 23.00p | 24.50p | 35000 |
| 08/03/2024 | 25.00p | 25.00p | 23.00p | 25.00p | 27550 |
| 07/03/2024 | 25.00p | 25.00p | 24.50p | 25.00p | 0 |
| 06/03/2024 | 25.00p | 25.00p | 23.00p | 25.00p | 8108 |
| 05/03/2024 | 25.00p | 25.00p | 23.00p | 25.00p | 151 |
| 04/03/2024 | 25.00p | 25.00p | 23.10p | 25.00p | 25000 |
| 01/03/2024 | 25.50p | 26.80p | 23.05p | 25.00p | 5417 |
| 29/02/2024 | 25.50p | 25.50p | 24.92p | 25.50p | 0 |
| 28/02/2024 | 26.50p | 26.50p | 23.00p | 25.50p | 52300 |
| 27/02/2024 | 26.50p | 26.50p | 25.01p | 26.50p | 3898 |
| 26/02/2024 | 26.50p | 27.00p | 26.50p | 26.50p | 0 |
| 23/02/2024 | 27.00p | 27.00p | 25.00p | 26.50p | 2468 |
| 22/02/2024 | 27.00p | 27.00p | 25.00p | 26.50p | 132 |
| 21/02/2024 | 26.50p | 26.50p | 25.00p | 26.50p | 4220 |
| 20/02/2024 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 19/02/2024 | 27.00p | 27.00p | 26.50p | 26.50p | 0 |
| 16/02/2024 | 27.50p | 27.50p | 26.00p | 26.50p | 19599 |
| 15/02/2024 | 27.50p | 28.20p | 26.00p | 27.50p | 26520 |
| 14/02/2024 | 26.50p | 28.70p | 24.00p | 27.50p | 4856 |
| 13/02/2024 | 27.50p | 28.70p | 26.55p | 27.50p | 7916 |
| 12/02/2024 | 25.00p | 28.00p | 25.00p | 27.50p | 63310 |
| 09/02/2024 | 24.50p | 25.33p | 24.50p | 25.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits