Malvern International (MLVN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/08/2023 18.00p 18.00p 17.46p 18.00p 0
11/08/2023 18.00p 18.00p 16.70p 18.00p 2018
10/08/2023 18.50p 18.50p 18.00p 18.00p 10000
09/08/2023 18.50p 18.50p 18.22p 18.50p 3400
08/08/2023 20.00p 20.00p 18.50p 18.50p 11800
07/08/2023 20.00p 20.29p 20.00p 20.00p 0
04/08/2023 20.00p 20.00p 20.00p 20.00p 1952
03/08/2023 20.00p 20.29p 20.00p 20.00p 0
02/08/2023 20.00p 20.25p 19.28p 20.00p 18782
01/08/2023 20.00p 21.00p 19.00p 20.00p 10861
31/07/2023 20.00p 21.00p 19.00p 20.00p 32707
28/07/2023 19.00p 21.00p 19.00p 20.00p 19621
27/07/2023 18.50p 20.00p 18.50p 19.00p 42599
26/07/2023 18.50p 18.50p 18.22p 18.50p 1000
25/07/2023 18.50p 19.00p 18.15p 18.50p 2817
24/07/2023 18.50p 18.50p 18.50p 18.50p 0
21/07/2023 18.00p 19.00p 17.60p 17.60p 37646
20/07/2023 18.00p 18.04p 18.00p 18.00p 0
19/07/2023 18.00p 18.00p 17.00p 18.00p 17500
18/07/2023 18.00p 19.00p 17.00p 18.00p 336976
17/07/2023 18.00p 18.00p 17.43p 18.00p 0
14/07/2023 18.00p 18.40p 18.00p 18.00p 10951
13/07/2023 18.00p 18.00p 17.00p 18.00p 1006
12/07/2023 18.00p 18.00p 17.78p 18.00p 0
11/07/2023 18.00p 18.00p 17.78p 18.00p 0
10/07/2023 18.00p 18.00p 17.10p 18.00p 54
07/07/2023 18.00p 18.00p 17.78p 18.00p 0
06/07/2023 18.00p 18.45p 18.00p 18.00p 54
05/07/2023 18.00p 18.00p 17.78p 18.00p 0
04/07/2023 18.00p 19.00p 17.00p 18.00p 2578
03/07/2023 18.00p 18.00p 17.00p 18.00p 37
30/06/2023 18.00p 18.00p 17.78p 18.00p 0
29/06/2023 18.00p 18.00p 17.00p 18.00p 64
28/06/2023 18.00p 18.13p 17.78p 18.00p 0
27/06/2023 18.00p 18.00p 17.78p 18.00p 0
26/06/2023 19.00p 19.00p 17.10p 18.00p 12868
23/06/2023 18.50p 19.00p 18.50p 18.50p 3177
22/06/2023 19.00p 19.00p 17.60p 18.50p 29361
21/06/2023 19.00p 19.40p 19.00p 19.00p 0
20/06/2023 19.00p 19.00p 18.00p 19.00p 5
19/06/2023 19.00p 19.00p 18.75p 19.00p 0
16/06/2023 19.00p 20.00p 18.00p 19.00p 15438
15/06/2023 19.00p 19.00p 18.00p 19.00p 288
14/06/2023 19.00p 20.00p 19.00p 19.00p 6000
13/06/2023 19.00p 19.00p 18.75p 19.00p 0
12/06/2023 19.00p 19.00p 18.75p 19.00p 0
09/06/2023 19.00p 19.98p 17.60p 19.00p 3642
08/06/2023 18.50p 19.00p 18.00p 19.00p 3324
07/06/2023 18.50p 18.50p 18.01p 18.50p 2600
06/06/2023 19.00p 19.00p 18.01p 18.50p 10500
05/06/2023 19.00p 19.00p 18.75p 19.00p 0
02/06/2023 19.00p 19.00p 18.00p 19.00p 15021
01/06/2023 19.50p 19.50p 19.00p 19.50p 40578
31/05/2023 19.50p 19.50p 18.50p 19.50p 14532
30/05/2023 18.25p 20.00p 17.50p 19.50p 158015
26/05/2023 16.50p 17.00p 16.00p 16.50p 22000
25/05/2023 16.50p 16.50p 16.00p 16.50p 7
24/05/2023 16.50p 16.50p 16.00p 16.50p 39
23/05/2023 16.50p 16.63p 16.50p 16.50p 0
22/05/2023 16.50p 16.63p 16.50p 16.50p 0
19/05/2023 16.50p 16.63p 16.50p 16.50p 0
18/05/2023 16.50p 16.50p 15.00p 16.50p 10600
17/05/2023 16.50p 16.54p 16.50p 16.50p 0
16/05/2023 16.50p 16.54p 16.50p 16.50p 0
15/05/2023 16.50p 16.50p 16.00p 16.50p 11
12/05/2023 16.50p 16.50p 16.10p 16.50p 6600
11/05/2023 16.50p 16.50p 16.00p 16.50p 42218
10/05/2023 16.50p 16.70p 16.00p 16.50p 145050
09/05/2023 16.00p 16.50p 16.00p 16.50p 530
05/05/2023 16.00p 16.90p 15.75p 16.00p 19298
04/05/2023 16.00p 16.00p 15.87p 16.00p 0
03/05/2023 15.50p 17.00p 15.00p 16.00p 56310
02/05/2023 15.60p 16.00p 15.20p 15.50p 20000
28/04/2023 15.60p 15.60p 15.20p 15.60p 10000
27/04/2023 15.50p 16.00p 15.00p 15.60p 56100
26/04/2023 15.00p 15.77p 15.00p 15.50p 0
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

*Close Price adjusted for both dividends and splits