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:
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
Malvern International (MLVN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/07/2022 | 10.50p | 10.80p | 9.00p | 10.50p | 80145 |
| 07/07/2022 | 10.50p | 10.80p | 10.00p | 10.50p | 66111 |
| 06/07/2022 | 10.50p | 11.00p | 10.30p | 10.50p | 4372 |
| 05/07/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 04/07/2022 | 10.50p | 11.00p | 9.00p | 10.50p | 1512 |
| 01/07/2022 | 10.50p | 11.00p | 10.50p | 10.50p | 0 |
| 30/06/2022 | 10.50p | 10.50p | 10.00p | 10.50p | 4463 |
| 29/06/2022 | 11.00p | 11.00p | 10.00p | 10.50p | 12204 |
| 28/06/2022 | 11.00p | 11.00p | 10.50p | 10.50p | 0 |
| 27/06/2022 | 11.00p | 11.00p | 10.20p | 10.50p | 2746 |
| 24/06/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 23/06/2022 | 10.50p | 10.50p | 10.20p | 10.50p | 500 |
| 22/06/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 21/06/2022 | 10.50p | 10.50p | 10.01p | 10.50p | 0 |
| 20/06/2022 | 10.50p | 10.50p | 10.00p | 10.50p | 7553 |
| 17/06/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 16/06/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 15/06/2022 | 10.50p | 10.50p | 10.01p | 10.50p | 1722 |
| 14/06/2022 | 10.50p | 10.50p | 10.00p | 10.50p | 1999 |
| 13/06/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 10/06/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 09/06/2022 | 11.00p | 11.00p | 10.50p | 10.50p | 104463 |
| 08/06/2022 | 11.00p | 11.00p | 10.50p | 10.50p | 45382 |
| 07/06/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 06/06/2022 | 11.00p | 11.00p | 10.30p | 11.00p | 932 |
| 01/06/2022 | 11.00p | 11.40p | 11.00p | 11.00p | 821 |
| 31/05/2022 | 11.00p | 11.50p | 10.00p | 11.00p | 27739 |
| 30/05/2022 | 11.00p | 11.10p | 11.00p | 11.00p | 16467 |
| 27/05/2022 | 11.00p | 11.10p | 10.00p | 11.00p | 10171 |
| 26/05/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 25/05/2022 | 11.00p | 11.10p | 10.00p | 11.00p | 5002 |
| 24/05/2022 | 11.00p | 11.10p | 10.00p | 11.00p | 10593 |
| 23/05/2022 | 11.00p | 11.10p | 10.80p | 11.00p | 12826 |
| 20/05/2022 | 11.00p | 11.00p | 10.10p | 11.00p | 3000 |
| 19/05/2022 | 11.00p | 11.00p | 10.00p | 11.00p | 15000 |
| 18/05/2022 | 11.00p | 11.00p | 10.00p | 11.00p | 100000 |
| 17/05/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 1255 |
| 16/05/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 13/05/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 12/05/2022 | 11.00p | 11.00p | 10.05p | 11.00p | 202000 |
| 11/05/2022 | 11.00p | 11.02p | 10.33p | 11.00p | 1086 |
| 10/05/2022 | 11.00p | 11.19p | 11.00p | 11.00p | 50018 |
| 09/05/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 06/05/2022 | 11.00p | 11.00p | 10.20p | 11.00p | 59429 |
| 05/05/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 04/05/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 03/05/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 29/04/2022 | 11.00p | 11.00p | 10.85p | 11.00p | 18 |
| 28/04/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 27/04/2022 | 11.00p | 11.00p | 10.10p | 11.00p | 33441 |
| 26/04/2022 | 11.00p | 11.00p | 10.50p | 11.00p | 300000 |
| 25/04/2022 | 10.50p | 11.00p | 10.50p | 11.00p | 25000 |
| 22/04/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 21/04/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 20/04/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 19/04/2022 | 11.00p | 11.00p | 10.10p | 11.00p | 112 |
| 14/04/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 13/04/2022 | 11.00p | 11.19p | 10.11p | 11.00p | 85795 |
| 12/04/2022 | 10.00p | 12.00p | 10.00p | 11.00p | 156627 |
| 11/04/2022 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 08/04/2022 | 10.00p | 10.20p | 9.02p | 10.00p | 100348 |
| 07/04/2022 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 06/04/2022 | 10.00p | 10.20p | 9.00p | 10.00p | 442500 |
| 05/04/2022 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 04/04/2022 | 10.00p | 10.20p | 10.00p | 10.00p | 686 |
| 01/04/2022 | 10.00p | 11.00p | 9.73p | 10.00p | 709 |
| 31/03/2022 | 10.00p | 9.50p | 9.50p | 9.50p | 0 |
| 30/03/2022 | 10.50p | 10.50p | 9.50p | 9.50p | 3000 |
| 29/03/2022 | 10.50p | 10.50p | 10.39p | 10.50p | 5000 |
| 28/03/2022 | 11.50p | 11.50p | 10.39p | 10.50p | 2112 |
| 25/03/2022 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 24/03/2022 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 23/03/2022 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 22/03/2022 | 11.50p | 11.50p | 11.00p | 11.50p | 2000 |
| 21/03/2022 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 18/03/2022 | 11.50p | 11.50p | 11.40p | 11.50p | 728 |
| 17/03/2022 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 16/03/2022 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 15/03/2022 | 11.50p | 11.50p | 10.99p | 11.50p | 8958 |
| 14/03/2022 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 11/03/2022 | 11.50p | 11.50p | 11.40p | 11.50p | 26 |
| 10/03/2022 | 11.50p | 11.50p | 11.00p | 11.50p | 1800 |
| 09/03/2022 | 11.50p | 11.50p | 10.00p | 11.50p | 114429 |
| 08/03/2022 | 11.50p | 11.50p | 11.10p | 11.50p | 1466 |
| 07/03/2022 | 11.50p | 12.00p | 11.50p | 11.50p | 27 |
| 04/03/2022 | 11.50p | 13.00p | 11.00p | 12.00p | 230 |
| 03/03/2022 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 02/03/2022 | 12.50p | 12.50p | 12.00p | 12.50p | 703 |
| 01/03/2022 | 12.50p | 12.50p | 12.00p | 12.50p | 532 |
| 28/02/2022 | 12.50p | 12.50p | 11.94p | 12.50p | 17542 |
| 25/02/2022 | 12.50p | 12.50p | 10.00p | 12.50p | 473909 |
| 24/02/2022 | 12.50p | 12.50p | 10.01p | 12.50p | 100100 |
| 23/02/2022 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 22/02/2022 | 13.25p | 13.25p | 12.00p | 12.50p | 15194 |
| 21/02/2022 | 13.50p | 14.00p | 12.01p | 13.25p | 10099 |
| 18/02/2022 | 13.50p | 13.50p | 13.00p | 13.50p | 4619 |
| 17/02/2022 | 13.50p | 13.90p | 12.50p | 13.50p | 106751 |
| 16/02/2022 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 15/02/2022 | 13.50p | 13.60p | 13.00p | 13.50p | 3643 |
| 14/02/2022 | 13.50p | 14.00p | 13.50p | 13.50p | 71386 |
| 11/02/2022 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 10/02/2022 | 13.50p | 13.63p | 13.01p | 13.50p | 1952 |
| 09/02/2022 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 08/02/2022 | 13.75p | 13.75p | 13.00p | 13.50p | 14 |
| 07/02/2022 | 14.25p | 14.50p | 13.10p | 13.75p | 107578 |
| 04/02/2022 | 14.50p | 14.50p | 14.00p | 14.25p | 25334 |
| 03/02/2022 | 14.50p | 14.50p | 14.15p | 14.50p | 13791 |
| 02/02/2022 | 14.50p | 14.50p | 14.00p | 14.50p | 0 |
| 01/02/2022 | 14.25p | 14.50p | 14.00p | 14.00p | 219946 |
| 31/01/2022 | 14.25p | 14.25p | 14.00p | 14.25p | 940 |
| 28/01/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 27/01/2022 | 14.50p | 14.50p | 14.25p | 14.25p | 1000 |
| 26/01/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 25/01/2022 | 15.50p | 16.00p | 14.00p | 14.50p | 20773 |
| 24/01/2022 | 15.50p | 15.50p | 15.00p | 15.50p | 12500 |
| 21/01/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 20/01/2022 | 15.50p | 15.50p | 15.39p | 15.50p | 2599 |
| 19/01/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 18/01/2022 | 16.50p | 17.00p | 15.00p | 15.50p | 32493 |
| 17/01/2022 | 16.50p | 16.50p | 16.00p | 16.50p | 3000 |
| 14/01/2022 | 16.50p | 16.50p | 15.50p | 16.50p | 50000 |
| 13/01/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 12/01/2022 | 16.50p | 16.50p | 16.00p | 16.50p | 2646 |
| 11/01/2022 | 16.50p | 16.50p | 16.00p | 16.50p | 1395 |
| 10/01/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 07/01/2022 | 16.50p | 16.50p | 16.00p | 16.50p | 30737 |
| 06/01/2022 | 16.50p | 16.50p | 16.25p | 16.50p | 2462 |
| 05/01/2022 | 16.50p | 16.50p | 16.00p | 16.50p | 2756 |
| 04/01/2022 | 16.50p | 16.50p | 16.00p | 16.50p | 2559 |
| 31/12/2021 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 30/12/2021 | 16.50p | 16.50p | 16.00p | 16.50p | 3000 |
| 29/12/2021 | 16.50p | 16.50p | 16.00p | 16.50p | 12385 |
| 24/12/2021 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 23/12/2021 | 16.50p | 16.70p | 16.50p | 16.50p | 11747 |
| 22/12/2021 | 16.50p | 16.50p | 16.00p | 16.50p | 8041 |
| 21/12/2021 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 20/12/2021 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 17/12/2021 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 16/12/2021 | 16.75p | 16.75p | 16.00p | 16.50p | 30 |
| 15/12/2021 | 16.75p | 16.75p | 16.01p | 16.75p | 158039 |
| 14/12/2021 | 16.75p | 17.00p | 16.75p | 16.75p | 2059 |
| 13/12/2021 | 17.25p | 17.50p | 16.00p | 16.75p | 1758 |
| 10/12/2021 | 17.25p | 17.25p | 17.13p | 17.25p | 1529 |
| 09/12/2021 | 17.25p | 17.25p | 17.13p | 17.25p | 3342 |
| 08/12/2021 | 17.25p | 17.25p | 17.13p | 17.25p | 3284 |
| 07/12/2021 | 17.50p | 17.50p | 17.00p | 17.25p | 49216 |
| 06/12/2021 | 17.50p | 17.50p | 17.00p | 17.50p | 4697 |
| 03/12/2021 | 17.50p | 17.50p | 17.06p | 17.50p | 22104 |
| 02/12/2021 | 17.50p | 17.99p | 17.00p | 17.50p | 61541 |
| 01/12/2021 | 17.50p | 17.87p | 17.00p | 17.50p | 11238 |
| 30/11/2021 | 18.00p | 18.50p | 17.00p | 17.50p | 375576 |
| 29/11/2021 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 26/11/2021 | 18.75p | 18.75p | 18.00p | 18.25p | 70099 |
| 25/11/2021 | 18.75p | 18.75p | 18.50p | 18.75p | 7887 |
| 24/11/2021 | 18.75p | 19.00p | 18.50p | 18.75p | 865 |
| 23/11/2021 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 22/11/2021 | 18.50p | 18.50p | 18.37p | 18.50p | 7090 |
| 19/11/2021 | 18.50p | 18.50p | 18.37p | 18.50p | 89 |
| 18/11/2021 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 17/11/2021 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 16/11/2021 | 18.50p | 19.00p | 18.00p | 18.50p | 57122 |
| 15/11/2021 | 18.25p | 18.92p | 18.00p | 18.50p | 287272 |
| 12/11/2021 | 18.25p | 18.65p | 18.03p | 18.25p | 3297 |
| 11/11/2021 | 18.00p | 19.00p | 17.50p | 18.25p | 31243 |
| 10/11/2021 | 18.00p | 18.42p | 18.00p | 18.00p | 43295 |
| 09/11/2021 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 08/11/2021 | 17.25p | 18.00p | 17.00p | 18.00p | 57465 |
| 05/11/2021 | 17.13p | 17.40p | 17.00p | 17.25p | 128667 |
| 04/11/2021 | 17.25p | 17.39p | 16.90p | 17.25p | 20769 |
| 03/11/2021 | 17.25p | 17.46p | 17.25p | 17.25p | 9114 |
| 02/11/2021 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 01/11/2021 | 17.25p | 17.35p | 17.01p | 17.25p | 4316 |
| 29/10/2021 | 17.25p | 17.28p | 17.01p | 17.25p | 1010 |
| 28/10/2021 | 17.25p | 17.50p | 17.25p | 17.25p | 1372 |
| 27/10/2021 | 17.25p | 17.40p | 17.25p | 17.25p | 1000 |
| 26/10/2021 | 17.75p | 18.50p | 17.03p | 17.50p | 3295 |
| 25/10/2021 | 18.75p | 18.75p | 17.75p | 18.25p | 25366 |
| 22/10/2021 | 19.25p | 19.50p | 18.00p | 18.75p | 140653 |
| 21/10/2021 | 19.25p | 19.25p | 19.00p | 19.25p | 1933 |
| 20/10/2021 | 19.25p | 19.25p | 19.00p | 19.25p | 2500 |
| 19/10/2021 | 19.25p | 19.25p | 19.00p | 19.25p | 154000 |
| 18/10/2021 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 15/10/2021 | 19.25p | 19.25p | 18.80p | 19.25p | 5025 |
| 14/10/2021 | 19.25p | 19.25p | 19.06p | 19.25p | 47481 |
| 13/10/2021 | 19.25p | 19.25p | 19.00p | 19.25p | 1444 |
| 12/10/2021 | 19.25p | 19.25p | 18.50p | 19.25p | 4973 |
| 11/10/2021 | 19.50p | 19.50p | 19.00p | 19.25p | 31038 |
| 08/10/2021 | 20.25p | 20.25p | 19.00p | 19.50p | 6309 |
| 07/10/2021 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 06/10/2021 | 20.25p | 21.00p | 20.00p | 20.25p | 2198 |
| 05/10/2021 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 04/10/2021 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 01/10/2021 | 20.25p | 20.25p | 20.00p | 20.25p | 6102 |
| 30/09/2021 | 20.25p | 20.25p | 19.25p | 20.25p | 18196 |
| 29/09/2021 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 28/09/2021 | 20.25p | 20.25p | 20.00p | 20.25p | 22500 |
| 27/09/2021 | 20.25p | 20.25p | 20.00p | 20.25p | 2500 |
| 24/09/2021 | 20.25p | 20.25p | 19.20p | 20.25p | 215693 |
| 23/09/2021 | 20.25p | 20.25p | 19.70p | 20.25p | 26059 |
| 22/09/2021 | 20.25p | 20.50p | 20.25p | 20.25p | 4004 |
*Close Price adjusted for both dividends and splits