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 |
|---|---|---|---|---|---|
| 20/02/2020 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 19/02/2020 | 45.00p | 45.00p | 32.00p | 45.00p | 700 |
| 18/02/2020 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 17/02/2020 | 45.00p | 45.00p | 40.00p | 45.00p | 2411 |
| 14/02/2020 | 60.00p | 60.00p | 31.00p | 45.00p | 49650 |
| 13/02/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 3087 |
| 12/02/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 11/02/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 1250 |
| 10/02/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 07/02/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 2726 |
| 06/02/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 05/02/2020 | 65.00p | 65.00p | 60.00p | 60.00p | 4492 |
| 04/02/2020 | 65.00p | 65.00p | 60.10p | 65.00p | 375 |
| 03/02/2020 | 70.00p | 70.00p | 65.00p | 65.00p | 0 |
| 31/01/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 5000 |
| 30/01/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 5000 |
| 29/01/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 28/01/2020 | 80.00p | 80.00p | 70.00p | 70.00p | 0 |
| 27/01/2020 | 80.00p | 80.00p | 62.55p | 80.00p | 496 |
| 24/01/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 7206 |
| 23/01/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 22/01/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 5744 |
| 21/01/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 1654 |
| 20/01/2020 | 80.00p | 80.00p | 62.55p | 80.00p | 1000 |
| 17/01/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 50 |
| 16/01/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 15/01/2020 | 90.00p | 90.00p | 65.00p | 80.00p | 0 |
| 14/01/2020 | 80.00p | 105.59p | 78.23p | 90.00p | 2208 |
| 13/01/2020 | 80.00p | 88.79p | 80.00p | 80.00p | 2811 |
| 10/01/2020 | 80.00p | 80.00p | 66.00p | 80.00p | 739 |
| 09/01/2020 | 82.50p | 82.50p | 65.01p | 80.00p | 1000 |
| 08/01/2020 | 82.50p | 82.50p | 82.50p | 82.50p | 3051 |
| 07/01/2020 | 90.00p | 90.00p | 70.00p | 82.50p | 1000 |
| 06/01/2020 | 90.00p | 90.00p | 90.00p | 90.00p | 4000 |
| 03/01/2020 | 92.00p | 92.00p | 85.20p | 90.00p | 500 |
| 02/01/2020 | 87.50p | 109.50p | 87.50p | 97.00p | 1850 |
| 31/12/2019 | 87.50p | 95.00p | 87.50p | 87.50p | 3234 |
| 30/12/2019 | 70.00p | 99.99p | 70.00p | 87.50p | 2484 |
| 27/12/2019 | 85.00p | 119.00p | 60.00p | 72.50p | 20258 |
| 24/12/2019 | 105.00p | 118.00p | 69.48p | 85.00p | 8643 |
| 23/12/2019 | 65.00p | 134.00p | 65.00p | 105.00p | 23304 |
| 20/12/2019 | 50.00p | 70.00p | 50.00p | 65.00p | 750 |
| 19/12/2019 | 50.00p | 60.00p | 50.00p | 50.00p | 2504 |
| 18/12/2019 | 55.00p | 55.00p | 40.00p | 50.00p | 2100 |
| 17/12/2019 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 16/12/2019 | 55.00p | 55.00p | 50.50p | 55.00p | 170 |
| 13/12/2019 | 60.00p | 60.00p | 55.00p | 55.00p | 0 |
| 12/12/2019 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 11/12/2019 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 10/12/2019 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 09/12/2019 | 65.00p | 70.00p | 60.00p | 60.00p | 631 |
| 06/12/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 05/12/2019 | 70.00p | 80.00p | 65.00p | 65.00p | 13400 |
| 04/12/2019 | 80.00p | 80.00p | 70.00p | 70.00p | 0 |
| 03/12/2019 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 02/12/2019 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 29/11/2019 | 80.00p | 90.00p | 80.00p | 90.00p | 5000 |
| 28/11/2019 | 140.00p | 140.00p | 78.90p | 90.00p | 23774 |
| 27/11/2019 | 150.00p | 154.00p | 150.00p | 150.00p | 1200 |
| 26/11/2019 | 155.00p | 155.00p | 150.00p | 150.00p | 0 |
| 25/11/2019 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 22/11/2019 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 21/11/2019 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 20/11/2019 | 150.00p | 155.00p | 140.00p | 155.00p | 3000 |
| 19/11/2019 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 18/11/2019 | 165.00p | 165.00p | 150.00p | 150.00p | 1500 |
| 15/11/2019 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 14/11/2019 | 185.00p | 185.00p | 165.00p | 165.00p | 2000 |
| 13/11/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 12/11/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 11/11/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 08/11/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 07/11/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 06/11/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 05/11/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 04/11/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 01/11/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 31/10/2019 | 185.00p | 185.00p | 171.99p | 185.00p | 397 |
| 30/10/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 29/10/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 28/10/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 25/10/2019 | 185.00p | 200.00p | 185.00p | 185.00p | 6 |
| 24/10/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 23/10/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 22/10/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 21/10/2019 | 185.00p | 199.00p | 185.00p | 185.00p | 7200 |
| 18/10/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 17/10/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 16/10/2019 | 190.00p | 190.00p | 185.00p | 185.00p | 0 |
| 15/10/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 14/10/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 11/10/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 3500 |
| 10/10/2019 | 195.00p | 195.00p | 185.00p | 185.00p | 500 |
| 09/10/2019 | 195.00p | 195.00p | 180.00p | 195.00p | 61 |
| 08/10/2019 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 07/10/2019 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 04/10/2019 | 195.00p | 195.00p | 180.00p | 195.00p | 90 |
| 03/10/2019 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 02/10/2019 | 195.00p | 195.00p | 195.00p | 195.00p | 3900 |
| 01/10/2019 | 200.00p | 200.00p | 193.00p | 200.00p | 0 |
| 30/09/2019 | 200.00p | 200.00p | 193.00p | 193.00p | 250 |
| 27/09/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 26/09/2019 | 200.00p | 209.99p | 200.00p | 200.00p | 2 |
| 25/09/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 24/09/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 23/09/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 20/09/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 19/09/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 18/09/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 17/09/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 16/09/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 13/09/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 12/09/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 11/09/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 10/09/2019 | 200.00p | 200.00p | 181.01p | 200.00p | 127 |
| 09/09/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 06/09/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 05/09/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 04/09/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 03/09/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 02/09/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 30/08/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 29/08/2019 | 210.00p | 210.00p | 200.00p | 200.00p | 239 |
| 28/08/2019 | 240.00p | 240.00p | 210.00p | 210.00p | 250 |
| 27/08/2019 | 250.00p | 250.00p | 230.00p | 240.00p | 500 |
| 23/08/2019 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 22/08/2019 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 21/08/2019 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 20/08/2019 | 250.00p | 255.00p | 249.00p | 255.00p | 94 |
| 19/08/2019 | 250.00p | 250.00p | 230.00p | 250.00p | 21 |
| 16/08/2019 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 15/08/2019 | 250.00p | 250.00p | 249.99p | 250.00p | 1000 |
| 14/08/2019 | 245.00p | 249.99p | 245.00p | 245.00p | 1200 |
| 13/08/2019 | 260.00p | 260.00p | 221.00p | 245.00p | 1500 |
| 12/08/2019 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 09/08/2019 | 260.00p | 260.00p | 240.00p | 260.00p | 10 |
| 08/08/2019 | 260.00p | 280.00p | 260.00p | 260.00p | 11000 |
| 07/08/2019 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 06/08/2019 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 05/08/2019 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 02/08/2019 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 01/08/2019 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 31/07/2019 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 30/07/2019 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 29/07/2019 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 26/07/2019 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 25/07/2019 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 24/07/2019 | 260.00p | 260.00p | 255.00p | 260.00p | 0 |
| 23/07/2019 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 22/07/2019 | 260.00p | 272.40p | 260.00p | 260.00p | 170 |
| 19/07/2019 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 18/07/2019 | 265.00p | 265.00p | 250.00p | 260.00p | 127 |
| 17/07/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 16/07/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 15/07/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 12/07/2019 | 305.00p | 305.00p | 265.00p | 265.00p | 136 |
| 11/07/2019 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 10/07/2019 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 09/07/2019 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 08/07/2019 | 305.00p | 305.00p | 305.00p | 305.00p | 2625 |
| 05/07/2019 | 315.00p | 315.00p | 290.00p | 305.00p | 417 |
| 04/07/2019 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 03/07/2019 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 02/07/2019 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 01/07/2019 | 285.00p | 329.99p | 285.00p | 315.00p | 2500 |
| 28/06/2019 | 280.00p | 289.00p | 271.00p | 280.00p | 825 |
| 27/06/2019 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 26/06/2019 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 25/06/2019 | 285.00p | 291.00p | 285.00p | 285.00p | 1000 |
| 24/06/2019 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 21/06/2019 | 310.00p | 310.00p | 276.55p | 285.00p | 1603 |
| 20/06/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 174 |
| 19/06/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 18/06/2019 | 310.00p | 310.00p | 301.00p | 310.00p | 3000 |
| 17/06/2019 | 295.00p | 328.00p | 292.21p | 310.00p | 4482 |
| 14/06/2019 | 295.00p | 300.00p | 280.00p | 295.00p | 7475 |
| 13/06/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 12/06/2019 | 295.00p | 295.00p | 290.01p | 295.00p | 452 |
| 11/06/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 10/06/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 07/06/2019 | 315.00p | 315.00p | 295.00p | 295.00p | 500 |
| 06/06/2019 | 330.00p | 330.00p | 310.00p | 315.00p | 327 |
| 05/06/2019 | 330.00p | 340.00p | 312.50p | 330.00p | 797 |
| 04/06/2019 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 03/06/2019 | 330.00p | 330.00p | 310.01p | 330.00p | 68 |
| 31/05/2019 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 30/05/2019 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 29/05/2019 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 28/05/2019 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 24/05/2019 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 23/05/2019 | 335.00p | 335.00p | 330.00p | 330.00p | 0 |
| 22/05/2019 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 21/05/2019 | 335.00p | 335.00p | 320.01p | 335.00p | 30 |
| 20/05/2019 | 340.00p | 340.00p | 315.00p | 335.00p | 2047 |
| 17/05/2019 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 16/05/2019 | 340.00p | 340.00p | 331.00p | 340.00p | 116 |
| 15/05/2019 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 14/05/2019 | 305.00p | 340.00p | 305.00p | 340.00p | 1616 |
| 13/05/2019 | 285.00p | 305.00p | 285.00p | 305.00p | 500 |
| 10/05/2019 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
*Close Price adjusted for both dividends and splits