Malvern International (MLVN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/04/2023 15.00p 15.00p 15.00p 15.00p 0
24/04/2023 15.00p 15.70p 15.00p 15.00p 5366
21/04/2023 15.00p 15.70p 15.00p 15.00p 4458
20/04/2023 15.00p 15.18p 15.00p 15.00p 0
19/04/2023 15.00p 15.00p 14.22p 15.00p 20087
18/04/2023 15.00p 16.00p 14.60p 15.00p 3143
17/04/2023 15.00p 15.00p 14.82p 15.00p 0
14/04/2023 14.00p 16.00p 12.70p 15.00p 108362
13/04/2023 13.50p 14.00p 13.50p 14.00p 44371
12/04/2023 13.50p 13.50p 13.00p 13.50p 6710
11/04/2023 13.75p 13.80p 13.00p 13.50p 422895
06/04/2023 12.50p 13.75p 12.00p 13.75p 493978
05/04/2023 12.50p 12.50p 12.50p 12.50p 25000
04/04/2023 12.50p 12.50p 12.41p 12.50p 0
03/04/2023 12.50p 12.50p 12.00p 12.50p 200
31/03/2023 12.50p 12.50p 11.04p 12.50p 28321
30/03/2023 12.50p 12.50p 12.41p 12.50p 0
29/03/2023 12.50p 12.50p 12.00p 12.50p 1000
28/03/2023 12.75p 12.75p 12.50p 12.50p 20000
27/03/2023 12.75p 12.75p 12.50p 12.75p 42500
24/03/2023 12.75p 12.75p 12.50p 12.75p 45000
23/03/2023 12.75p 12.75p 12.50p 12.75p 7900
22/03/2023 12.75p 12.75p 12.75p 12.75p 25000
21/03/2023 12.75p 12.75p 12.50p 12.75p 10000
20/03/2023 12.75p 12.75p 12.50p 12.75p 10060
17/03/2023 12.75p 12.75p 12.55p 12.75p 200
16/03/2023 12.75p 12.75p 12.50p 12.75p 4
15/03/2023 13.25p 13.25p 12.50p 12.75p 24732
14/03/2023 13.25p 13.33p 13.25p 13.25p 7430
13/03/2023 13.50p 13.50p 12.50p 13.25p 40005
10/03/2023 14.00p 14.00p 13.10p 13.50p 20000
09/03/2023 14.00p 14.00p 13.15p 14.00p 20000
08/03/2023 14.00p 14.45p 13.00p 14.00p 6926
07/03/2023 14.00p 14.00p 13.83p 14.00p 0
06/03/2023 14.00p 14.00p 13.78p 14.00p 20000
03/03/2023 14.00p 14.00p 13.00p 14.00p 50
02/03/2023 14.00p 14.00p 13.78p 14.00p 350
01/03/2023 14.00p 14.88p 13.36p 14.00p 1205
28/02/2023 15.00p 15.00p 14.00p 14.00p 30000
27/02/2023 15.00p 15.04p 15.00p 15.00p 0
24/02/2023 15.00p 15.00p 14.00p 15.00p 7200
23/02/2023 15.25p 15.25p 14.50p 15.00p 20800
22/02/2023 15.25p 15.25p 14.50p 15.25p 61400
21/02/2023 15.25p 15.80p 15.25p 15.25p 63126
20/02/2023 15.25p 15.25p 14.50p 15.25p 65
17/02/2023 15.25p 15.25p 14.65p 15.25p 2000
16/02/2023 15.25p 15.25p 14.96p 15.25p 0
15/02/2023 15.25p 15.25p 14.96p 15.25p 0
14/02/2023 15.25p 15.25p 14.65p 15.25p 25000
13/02/2023 15.25p 15.25p 14.55p 15.25p 4000
10/02/2023 15.25p 15.25p 14.96p 15.25p 0
09/02/2023 15.50p 16.40p 14.50p 15.25p 50120
08/02/2023 15.25p 15.74p 15.25p 15.25p 0
07/02/2023 15.25p 15.84p 14.50p 15.25p 37656
06/02/2023 15.25p 15.25p 14.50p 15.25p 1253
03/02/2023 15.25p 16.00p 14.50p 15.25p 11254
02/02/2023 15.25p 15.31p 15.25p 15.25p 0
01/02/2023 15.25p 15.25p 14.50p 15.25p 10
31/01/2023 15.50p 15.50p 14.50p 15.25p 7252
30/01/2023 15.50p 15.50p 15.00p 15.50p 197
27/01/2023 16.25p 16.25p 15.50p 15.50p 16955
26/01/2023 16.25p 16.25p 15.50p 16.25p 30392
25/01/2023 16.25p 16.25p 16.00p 16.25p 15
24/01/2023 16.50p 16.50p 16.00p 16.25p 9369
23/01/2023 16.50p 16.78p 15.80p 15.80p 84105
20/01/2023 15.75p 17.45p 15.75p 16.50p 309992
19/01/2023 14.50p 16.00p 14.50p 15.75p 138219
18/01/2023 14.25p 15.00p 14.05p 14.50p 18003
17/01/2023 14.25p 14.72p 13.95p 14.25p 0
16/01/2023 14.25p 15.00p 13.90p 14.25p 15052
13/01/2023 12.25p 14.56p 12.25p 14.25p 66803
12/01/2023 12.25p 12.25p 11.90p 12.25p 696
11/01/2023 12.00p 12.25p 11.85p 12.25p 33000
10/01/2023 12.00p 12.25p 12.00p 12.00p 1706
09/01/2023 12.00p 12.00p 11.33p 12.00p 0
06/01/2023 12.00p 12.00p 11.52p 12.00p 0
05/01/2023 12.00p 12.00p 11.52p 12.00p 0
04/01/2023 12.00p 12.00p 11.52p 12.00p 0
03/01/2023 12.00p 12.00p 11.62p 12.00p 5041
30/12/2022 12.00p 12.00p 11.52p 12.00p 0
29/12/2022 12.00p 12.00p 11.52p 12.00p 0
28/12/2022 12.00p 12.34p 12.00p 12.00p 12000
23/12/2022 12.00p 12.00p 11.52p 12.00p 0
22/12/2022 12.00p 12.00p 11.52p 12.00p 0
21/12/2022 12.00p 12.00p 11.52p 12.00p 0
20/12/2022 12.00p 12.00p 11.46p 12.00p 908
19/12/2022 12.00p 12.00p 11.46p 12.00p 190
16/12/2022 12.00p 12.00p 11.52p 12.00p 0
15/12/2022 12.00p 12.00p 11.33p 12.00p 0
14/12/2022 12.00p 12.42p 11.44p 12.00p 27055
13/12/2022 12.00p 12.00p 11.44p 12.00p 1000
12/12/2022 12.00p 12.00p 11.52p 12.00p 0
09/12/2022 12.00p 12.41p 12.00p 12.00p 3174
08/12/2022 12.00p 12.00p 11.52p 12.00p 0
07/12/2022 12.00p 12.00p 11.52p 12.00p 0
06/12/2022 12.00p 12.00p 11.29p 12.00p 32950
05/12/2022 12.00p 12.80p 11.34p 12.00p 35646
02/12/2022 12.00p 12.44p 11.76p 12.00p 8200
01/12/2022 12.00p 12.00p 11.52p 12.00p 0
30/11/2022 12.00p 12.31p 11.00p 12.00p 5006
29/11/2022 12.00p 12.00p 11.70p 12.00p 9600
28/11/2022 12.00p 12.56p 11.29p 12.00p 15150
25/11/2022 12.00p 12.80p 11.50p 12.00p 119182
24/11/2022 12.00p 13.00p 12.00p 12.00p 7069
23/11/2022 11.50p 12.00p 11.26p 12.00p 17601
22/11/2022 11.50p 12.00p 11.50p 11.50p 136
21/11/2022 11.50p 11.50p 11.21p 11.50p 0
18/11/2022 11.50p 12.00p 11.18p 11.50p 31194
17/11/2022 11.50p 12.00p 11.00p 11.50p 43352
16/11/2022 11.50p 11.50p 11.46p 11.50p 0
15/11/2022 11.50p 11.55p 11.00p 11.50p 15205
14/11/2022 11.50p 12.00p 11.00p 11.50p 288641
11/11/2022 10.38p 11.75p 9.50p 11.38p 137764
10/11/2022 8.00p 10.50p 8.00p 10.25p 3043962
09/11/2022 8.75p 8.75p 8.00p 8.25p 102800
08/11/2022 8.75p 8.75p 8.50p 8.75p 22145
07/11/2022 8.75p 8.76p 8.50p 8.75p 58419
04/11/2022 8.75p 8.76p 8.75p 8.75p 9600
03/11/2022 8.50p 9.00p 8.50p 8.75p 106258
02/11/2022 10.00p 10.75p 8.50p 8.50p 241172
01/11/2022 9.50p 9.64p 9.01p 9.50p 20239
31/10/2022 9.50p 9.85p 9.00p 9.50p 24942
28/10/2022 9.50p 9.80p 9.50p 9.50p 67138
27/10/2022 9.50p 9.64p 9.50p 9.50p 9274
26/10/2022 9.50p 9.54p 9.50p 9.50p 0
25/10/2022 9.50p 9.50p 9.00p 9.50p 56
24/10/2022 9.50p 9.65p 9.50p 9.50p 4047
21/10/2022 9.50p 9.50p 8.81p 9.50p 49333
20/10/2022 9.50p 9.50p 9.12p 9.50p 15000
19/10/2022 9.50p 9.50p 9.12p 9.50p 394
18/10/2022 9.50p 9.98p 9.50p 9.50p 3024
17/10/2022 9.50p 9.79p 9.11p 9.50p 90000
14/10/2022 9.50p 9.50p 9.23p 9.50p 0
13/10/2022 9.50p 9.50p 9.23p 9.50p 0
12/10/2022 9.50p 9.50p 9.23p 9.50p 0
11/10/2022 9.50p 9.50p 9.23p 9.50p 0
10/10/2022 9.50p 9.50p 9.23p 9.50p 0
07/10/2022 9.50p 9.98p 9.50p 9.50p 33
06/10/2022 9.50p 9.50p 9.22p 9.50p 30000
05/10/2022 9.00p 10.00p 9.00p 9.50p 14500
04/10/2022 9.00p 9.70p 8.31p 9.00p 16095
03/10/2022 9.00p 9.00p 8.51p 9.00p 13400
30/09/2022 9.00p 9.00p 9.00p 9.00p 0
29/09/2022 9.00p 9.70p 9.00p 9.00p 1144
28/09/2022 9.00p 9.70p 8.50p 9.00p 1191
27/09/2022 9.00p 9.90p 9.00p 9.00p 967
26/09/2022 9.00p 9.75p 9.00p 9.00p 102182
23/09/2022 9.00p 9.80p 8.00p 9.00p 3604
22/09/2022 8.50p 9.39p 8.00p 9.00p 6381
21/09/2022 8.00p 9.65p 7.00p 9.65p 534819
20/09/2022 8.00p 8.00p 7.01p 8.00p 50006
16/09/2022 9.50p 9.50p 7.50p 8.50p 77500
15/09/2022 9.50p 9.50p 9.50p 9.50p 0
14/09/2022 9.50p 9.57p 9.50p 9.50p 110000
13/09/2022 9.50p 9.50p 9.50p 9.50p 0
12/09/2022 9.50p 9.59p 9.00p 9.50p 10727
09/09/2022 9.50p 9.70p 9.50p 9.50p 410
08/09/2022 9.50p 9.50p 9.50p 9.50p 0
07/09/2022 9.50p 9.98p 9.50p 9.50p 91008
06/09/2022 9.50p 9.55p 9.50p 9.50p 91349
05/09/2022 9.50p 9.80p 9.50p 9.50p 60031
02/09/2022 9.50p 9.58p 9.01p 9.50p 54141
01/09/2022 9.50p 9.50p 9.00p 9.50p 2100
31/08/2022 9.50p 9.50p 9.50p 9.50p 0
30/08/2022 9.50p 9.50p 9.50p 9.50p 0
26/08/2022 9.50p 9.50p 9.50p 9.50p 50000
25/08/2022 10.50p 10.95p 9.00p 9.50p 172622
24/08/2022 9.50p 9.50p 9.00p 9.50p 35
23/08/2022 9.50p 9.90p 9.00p 9.50p 70125
22/08/2022 9.50p 10.00p 9.50p 9.50p 22
19/08/2022 10.00p 10.95p 9.15p 9.50p 50137
18/08/2022 10.00p 10.00p 9.00p 10.00p 6
17/08/2022 10.00p 10.79p 9.00p 10.00p 255842
16/08/2022 9.50p 10.30p 9.11p 10.00p 56070
15/08/2022 9.50p 10.00p 9.25p 9.50p 15000
12/08/2022 9.50p 9.50p 9.50p 9.50p 200000
11/08/2022 9.50p 10.00p 9.00p 9.50p 45
10/08/2022 9.50p 9.50p 9.20p 9.20p 48686
09/08/2022 9.50p 9.50p 9.50p 9.50p 0
08/08/2022 9.50p 9.99p 9.50p 9.50p 49930
05/08/2022 9.50p 9.90p 9.00p 9.50p 50447
04/08/2022 9.50p 9.50p 9.50p 9.50p 0
03/08/2022 9.50p 9.98p 9.00p 9.50p 55644
02/08/2022 9.50p 9.98p 9.00p 9.50p 17423
01/08/2022 10.00p 10.00p 9.00p 9.50p 119308
29/07/2022 10.00p 10.47p 9.00p 10.00p 106
28/07/2022 10.00p 10.00p 9.00p 10.00p 308
27/07/2022 10.00p 10.49p 10.00p 10.00p 1484
26/07/2022 10.00p 10.80p 9.00p 10.00p 15436
25/07/2022 10.00p 10.00p 10.00p 10.00p 0
22/07/2022 10.00p 10.00p 10.00p 10.00p 0
21/07/2022 10.00p 10.00p 9.00p 10.00p 8
20/07/2022 10.00p 11.00p 10.00p 10.00p 50020
19/07/2022 10.00p 10.00p 9.33p 10.00p 24195
18/07/2022 10.00p 10.00p 9.33p 10.00p 600
15/07/2022 10.50p 10.50p 9.00p 10.00p 12
14/07/2022 10.50p 10.50p 10.50p 10.50p 0
13/07/2022 10.50p 10.50p 10.20p 10.50p 0
12/07/2022 10.50p 10.50p 10.20p 10.20p 5882
11/07/2022 10.50p 10.50p 9.00p 10.50p 18

*Close Price adjusted for both dividends and splits