Malvern International (MLVN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/12/2020 15.00p 17.00p 13.00p 16.50p 385884
02/12/2020 15.00p 15.49p 13.21p 15.00p 4760
01/12/2020 15.00p 15.60p 13.41p 15.00p 10273
30/11/2020 15.00p 16.00p 13.41p 15.00p 15531
27/11/2020 15.00p 16.00p 15.00p 15.00p 20000
26/11/2020 15.00p 15.69p 13.60p 15.00p 16790
25/11/2020 15.00p 16.00p 13.50p 15.00p 17564
24/11/2020 15.00p 17.00p 13.80p 15.00p 77616
23/11/2020 16.00p 16.40p 13.80p 13.80p 71562
20/11/2020 16.75p 17.70p 14.00p 16.00p 171012
19/11/2020 16.75p 17.75p 14.50p 16.75p 18660
18/11/2020 16.25p 19.00p 14.11p 17.00p 210003
17/11/2020 14.00p 17.00p 14.00p 16.25p 283930
16/11/2020 13.00p 15.00p 13.00p 14.00p 71560
13/11/2020 13.00p 13.90p 11.10p 13.00p 55260
12/11/2020 13.00p 15.00p 12.20p 13.00p 64282
11/11/2020 13.00p 13.99p 12.99p 13.00p 10834
10/11/2020 13.00p 14.79p 11.01p 13.00p 46481
09/11/2020 12.50p 13.89p 11.00p 13.00p 62479
06/11/2020 13.00p 13.00p 10.65p 12.50p 95583
05/11/2020 12.95p 13.00p 11.90p 13.00p 12931
04/11/2020 13.95p 13.95p 12.95p 12.95p 2473
03/11/2020 13.45p 13.50p 11.90p 13.50p 19969
02/11/2020 13.50p 14.88p 12.25p 13.45p 29231
30/10/2020 13.90p 15.00p 9.90p 13.50p 162932
29/10/2020 9.00p 15.00p 9.00p 13.45p 224330
28/10/2020 10.50p 11.84p 9.45p 10.50p 70250
27/10/2020 11.50p 11.50p 9.11p 10.50p 67090
26/10/2020 11.50p 11.50p 10.00p 11.50p 17172
23/10/2020 11.50p 11.75p 10.03p 11.50p 41192
22/10/2020 12.50p 12.50p 9.11p 11.50p 79615
21/10/2020 12.50p 12.50p 11.01p 12.50p 8274
20/10/2020 13.00p 13.00p 11.22p 13.00p 39409
19/10/2020 12.50p 13.39p 11.31p 12.50p 15200
16/10/2020 13.00p 13.00p 11.00p 12.50p 170422
15/10/2020 12.25p 13.69p 11.50p 13.00p 148409
14/10/2020 12.25p 12.25p 11.80p 12.25p 1000
13/10/2020 12.25p 12.25p 11.52p 12.25p 16197
12/10/2020 12.50p 12.69p 11.51p 12.25p 71725
09/10/2020 13.50p 13.98p 12.00p 12.50p 123113
08/10/2020 10.50p 16.00p 10.00p 14.00p 460319
07/10/2020 15.00p 12.25p 12.25p 12.25p 0
06/10/2020 15.00p 12.25p 12.25p 12.25p 0
05/10/2020 15.00p 12.25p 12.25p 12.25p 0
02/10/2020 15.00p 12.25p 12.25p 12.25p 0
01/10/2020 15.00p 12.25p 12.25p 12.25p 0
30/09/2020 15.00p 15.39p 8.50p 12.25p 703204
29/09/2020 12.25p 16.74p 11.51p 15.00p 622767
28/09/2020 13.25p 13.25p 11.80p 12.25p 116843
25/09/2020 13.50p 13.95p 12.65p 13.25p 36285
24/09/2020 13.00p 13.50p 12.20p 13.50p 164939
23/09/2020 13.00p 13.30p 12.16p 13.00p 48434
22/09/2020 12.75p 13.50p 12.42p 13.00p 99782
21/09/2020 14.50p 15.00p 12.16p 12.75p 348044
18/09/2020 15.00p 16.00p 14.01p 14.50p 43702
17/09/2020 15.00p 15.69p 14.65p 15.00p 28105
16/09/2020 15.50p 15.90p 14.50p 15.00p 11100
15/09/2020 15.50p 16.19p 14.56p 15.50p 16410
14/09/2020 15.75p 15.80p 14.55p 15.50p 45149
11/09/2020 16.50p 16.60p 15.00p 15.75p 38886
10/09/2020 15.50p 16.50p 15.00p 16.50p 24748
09/09/2020 17.50p 17.50p 14.25p 15.50p 173412
08/09/2020 18.00p 18.30p 17.00p 17.50p 66630
07/09/2020 19.00p 19.80p 17.10p 18.00p 213107
04/09/2020 19.00p 19.94p 18.00p 19.00p 120828
03/09/2020 17.50p 21.00p 16.91p 19.25p 290199
02/09/2020 15.50p 18.50p 15.50p 17.50p 430995
01/09/2020 14.75p 16.39p 14.61p 15.50p 179604
28/08/2020 13.00p 15.79p 12.71p 14.75p 216550
27/08/2020 13.00p 13.94p 12.33p 13.00p 76949
26/08/2020 14.75p 14.75p 12.06p 13.00p 452189
25/08/2020 14.75p 15.00p 14.00p 14.50p 129351
24/08/2020 14.75p 15.40p 14.00p 14.75p 163047
21/08/2020 13.75p 15.99p 13.75p 14.75p 493980
20/08/2020 13.75p 14.30p 13.75p 13.75p 8657
19/08/2020 13.75p 14.40p 13.75p 13.75p 6892
18/08/2020 13.75p 13.75p 12.01p 13.75p 91223
17/08/2020 14.00p 14.46p 13.00p 13.75p 176192
14/08/2020 14.00p 14.59p 13.01p 14.00p 28471
13/08/2020 14.00p 14.00p 14.00p 14.00p 0
12/08/2020 15.10p 15.10p 13.50p 14.00p 145211
11/08/2020 15.20p 15.20p 14.05p 15.10p 18288
10/08/2020 13.75p 16.00p 13.58p 15.20p 182340
07/08/2020 14.25p 14.99p 13.65p 13.75p 120333
06/08/2020 14.50p 14.50p 14.00p 14.25p 30728
05/08/2020 15.50p 15.50p 13.75p 14.50p 40114
04/08/2020 15.50p 16.00p 14.01p 15.50p 23848
03/08/2020 16.75p 17.00p 14.52p 15.75p 51738
31/07/2020 16.75p 17.50p 16.00p 16.75p 148944
30/07/2020 13.00p 19.00p 13.00p 16.50p 635455
29/07/2020 14.50p 15.00p 12.00p 13.00p 140621
28/07/2020 14.50p 14.50p 14.00p 14.50p 15852
27/07/2020 14.50p 14.72p 14.00p 14.50p 31339
24/07/2020 14.50p 14.78p 14.00p 14.50p 42194
23/07/2020 14.50p 15.00p 14.00p 14.50p 41422
22/07/2020 15.00p 15.68p 14.06p 14.50p 92450
21/07/2020 15.25p 16.40p 14.00p 15.00p 118524
20/07/2020 15.25p 15.96p 14.11p 15.25p 42717
17/07/2020 14.50p 15.25p 14.00p 15.25p 80568
16/07/2020 15.25p 15.47p 14.15p 14.50p 99670
15/07/2020 16.25p 16.25p 14.50p 15.25p 187572
14/07/2020 16.25p 16.74p 15.01p 16.25p 101316
13/07/2020 17.75p 17.75p 15.50p 16.25p 262168
10/07/2020 17.25p 18.24p 15.50p 17.75p 203067
09/07/2020 18.75p 18.80p 16.01p 17.25p 246531
08/07/2020 18.00p 22.96p 17.57p 19.25p 495293
07/07/2020 18.50p 18.99p 16.35p 18.00p 532010
06/07/2020 18.00p 20.80p 16.32p 18.50p 1025152
03/07/2020 18.00p 19.00p 16.75p 18.00p 133190
02/07/2020 21.00p 21.69p 18.08p 18.50p 297431
01/07/2020 25.00p 28.19p 17.13p 21.00p 879623
30/06/2020 21.00p 29.00p 29.00p 29.00p 0
29/06/2020 21.00p 29.00p 29.00p 29.00p 0
26/06/2020 21.00p 29.00p 29.00p 29.00p 0
25/06/2020 21.00p 29.00p 29.00p 29.00p 0
24/06/2020 21.00p 29.00p 29.00p 29.00p 0
23/06/2020 21.00p 29.00p 29.00p 29.00p 0
22/06/2020 21.00p 29.00p 29.00p 29.00p 0
19/06/2020 21.00p 29.00p 29.00p 29.00p 0
18/06/2020 21.00p 29.00p 29.00p 29.00p 0
17/06/2020 21.00p 29.00p 29.00p 29.00p 0
16/06/2020 21.00p 29.00p 29.00p 29.00p 0
15/06/2020 21.00p 29.00p 29.00p 29.00p 0
12/06/2020 21.00p 29.00p 29.00p 29.00p 0
11/06/2020 21.00p 29.00p 29.00p 29.00p 0
10/06/2020 21.00p 29.00p 29.00p 29.00p 0
09/06/2020 21.00p 29.00p 15.09p 29.00p 0
08/06/2020 21.00p 29.00p 29.00p 29.00p 0
05/06/2020 21.00p 29.00p 29.00p 29.00p 0
04/06/2020 21.00p 35.00p 20.11p 29.00p 640477
03/06/2020 22.00p 23.00p 20.00p 21.00p 145671
02/06/2020 26.00p 26.00p 20.20p 22.00p 92026
01/06/2020 25.00p 26.00p 22.00p 23.50p 152090
29/05/2020 25.50p 27.50p 20.52p 24.50p 241058
28/05/2020 22.50p 30.00p 22.50p 25.50p 520780
27/05/2020 20.00p 24.99p 17.01p 22.50p 262691
26/05/2020 22.50p 22.50p 15.01p 20.00p 118888
22/05/2020 22.50p 22.50p 20.00p 22.50p 135840
21/05/2020 22.50p 23.80p 20.00p 22.50p 164329
20/05/2020 20.00p 25.00p 16.01p 22.50p 318868
19/05/2020 35.00p 43.50p 35.00p 37.50p 1183
18/05/2020 40.00p 40.00p 35.00p 35.00p 3748
15/05/2020 45.00p 45.00p 40.00p 40.00p 11354
14/05/2020 47.50p 51.40p 35.00p 42.50p 9110
13/05/2020 45.00p 65.00p 40.01p 47.50p 95175
12/05/2020 60.00p 65.00p 33.33p 37.50p 87402
11/05/2020 52.50p 80.00p 45.00p 52.50p 300113
07/05/2020 32.50p 65.00p 32.01p 50.00p 516152
06/05/2020 15.00p 49.50p 15.00p 30.00p 643358
05/05/2020 20.00p 25.00p 10.01p 15.00p 160441
04/05/2020 20.00p 20.00p 16.01p 20.00p 36826
01/05/2020 15.00p 23.63p 13.52p 20.00p 10595
30/04/2020 15.00p 20.00p 12.52p 15.00p 64246
29/04/2020 17.50p 24.99p 7.00p 15.00p 432430
28/04/2020 37.50p 50.00p 34.40p 47.50p 17324
27/04/2020 37.50p 37.50p 24.50p 37.50p 16086
24/04/2020 42.50p 42.50p 26.00p 37.50p 4653
23/04/2020 42.50p 42.50p 42.40p 42.50p 1625
22/04/2020 37.50p 42.50p 37.50p 42.50p 0
21/04/2020 37.50p 37.50p 37.50p 37.50p 0
20/04/2020 42.50p 57.00p 26.26p 37.50p 4271
17/04/2020 42.50p 60.00p 42.50p 42.50p 10443
16/04/2020 42.50p 49.00p 42.50p 42.50p 2190
15/04/2020 42.50p 49.00p 20.01p 42.50p 4404
14/04/2020 42.50p 42.50p 25.00p 42.50p 900
09/04/2020 32.50p 64.00p 30.00p 42.50p 10338
08/04/2020 32.50p 50.00p 32.50p 32.50p 89
07/04/2020 32.50p 32.50p 15.01p 32.50p 3381
06/04/2020 35.00p 35.00p 32.50p 32.50p 0
03/04/2020 35.00p 35.00p 34.99p 35.00p 600
02/04/2020 35.00p 35.00p 35.00p 35.00p 0
01/04/2020 35.00p 35.00p 35.00p 35.00p 0
31/03/2020 35.00p 35.00p 35.00p 35.00p 0
30/03/2020 40.00p 40.00p 20.01p 35.00p 9150
27/03/2020 40.00p 40.00p 40.00p 40.00p 0
26/03/2020 40.00p 40.00p 40.00p 40.00p 0
25/03/2020 42.50p 45.00p 40.00p 40.00p 0
24/03/2020 37.50p 40.00p 30.01p 40.00p 410
23/03/2020 37.50p 50.00p 37.50p 37.50p 955
20/03/2020 25.00p 37.50p 17.00p 37.50p 12500
19/03/2020 25.00p 25.00p 21.00p 25.00p 2000
18/03/2020 30.00p 30.00p 20.00p 25.00p 8190
17/03/2020 30.00p 30.00p 30.00p 30.00p 0
16/03/2020 30.00p 30.00p 29.99p 30.00p 377
13/03/2020 30.00p 30.00p 29.99p 30.00p 983
12/03/2020 35.00p 35.00p 15.00p 30.00p 4791
11/03/2020 35.00p 35.00p 35.00p 35.00p 0
10/03/2020 35.00p 35.00p 35.00p 35.00p 0
09/03/2020 45.00p 45.00p 35.00p 35.00p 0
06/03/2020 35.00p 45.00p 35.00p 45.00p 0
05/03/2020 35.00p 35.00p 35.00p 35.00p 0
04/03/2020 35.00p 35.00p 35.00p 35.00p 0
03/03/2020 45.00p 45.00p 35.00p 35.00p 2500
02/03/2020 45.00p 45.00p 45.00p 45.00p 0
28/02/2020 45.00p 45.00p 40.00p 45.00p 5000
27/02/2020 45.00p 45.00p 45.00p 45.00p 0
26/02/2020 45.00p 45.00p 45.00p 45.00p 0
25/02/2020 45.00p 45.00p 45.00p 45.00p 0
24/02/2020 45.00p 45.00p 34.81p 45.00p 395
21/02/2020 45.00p 45.00p 45.00p 45.00p 0

*Close Price adjusted for both dividends and splits