Malvern International (MLVN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/05/2019 290.00p 290.00p 270.01p 285.00p 400
08/05/2019 290.00p 290.00p 290.00p 290.00p 0
07/05/2019 310.00p 310.00p 290.00p 290.00p 0
03/05/2019 310.00p 310.00p 310.00p 310.00p 0
02/05/2019 300.00p 327.50p 300.00p 310.00p 900
01/05/2019 300.00p 300.00p 300.00p 300.00p 0
30/04/2019 320.00p 320.00p 280.01p 300.00p 1561
29/04/2019 300.00p 320.00p 300.00p 320.00p 757
26/04/2019 290.00p 300.00p 280.00p 300.00p 3404
25/04/2019 300.00p 300.00p 290.00p 290.00p 0
24/04/2019 290.00p 300.00p 290.00p 300.00p 0
23/04/2019 290.00p 290.00p 290.00p 290.00p 0
18/04/2019 290.00p 290.00p 290.00p 290.00p 0
17/04/2019 290.00p 290.00p 290.00p 290.00p 0
16/04/2019 290.00p 290.00p 290.00p 290.00p 2500
15/04/2019 280.00p 290.00p 280.00p 290.00p 0
12/04/2019 275.00p 280.00p 275.00p 280.00p 2000
11/04/2019 280.00p 280.00p 265.01p 275.00p 2421
10/04/2019 270.00p 287.50p 270.00p 280.00p 3800
09/04/2019 270.00p 270.00p 261.50p 270.00p 195
08/04/2019 270.00p 270.00p 270.00p 270.00p 8000
05/04/2019 270.00p 277.00p 261.51p 270.00p 442
04/04/2019 265.00p 270.00p 265.00p 270.00p 154
03/04/2019 295.00p 295.00p 244.00p 265.00p 4583
02/04/2019 305.00p 305.00p 270.01p 295.00p 864
01/04/2019 295.00p 305.00p 290.00p 305.00p 3311
29/03/2019 280.00p 299.00p 270.00p 295.00p 5700
28/03/2019 255.00p 285.00p 255.00p 280.00p 6086
27/03/2019 330.00p 330.00p 248.00p 255.00p 99006
26/03/2019 340.00p 350.00p 320.00p 330.00p 5005
25/03/2019 370.00p 370.00p 272.20p 340.00p 8400
22/03/2019 370.00p 370.00p 341.00p 370.00p 500
21/03/2019 370.00p 370.00p 351.10p 370.00p 127
20/03/2019 370.00p 370.00p 370.00p 370.00p 0
19/03/2019 370.00p 370.00p 370.00p 370.00p 0
18/03/2019 370.00p 370.00p 352.51p 370.00p 2250
15/03/2019 370.00p 379.99p 350.00p 370.00p 4096
14/03/2019 380.00p 380.00p 365.50p 370.00p 30
13/03/2019 380.00p 380.00p 380.00p 380.00p 0
12/03/2019 380.00p 380.00p 379.49p 380.00p 250
11/03/2019 380.00p 380.00p 380.00p 380.00p 0
08/03/2019 380.00p 380.00p 380.00p 380.00p 0
07/03/2019 380.00p 380.00p 380.00p 380.00p 0
06/03/2019 385.00p 385.00p 362.60p 380.00p 2750
05/03/2019 435.00p 435.00p 350.00p 385.00p 4150
04/03/2019 435.00p 435.00p 435.00p 435.00p 0
01/03/2019 445.00p 445.00p 435.00p 435.00p 0
28/02/2019 445.00p 445.00p 430.00p 445.00p 4000
27/02/2019 445.00p 445.00p 445.00p 445.00p 0
26/02/2019 430.00p 445.00p 430.00p 445.00p 400
25/02/2019 430.00p 440.00p 430.00p 430.00p 7000
22/02/2019 435.00p 435.00p 430.00p 430.00p 4000
21/02/2019 445.00p 445.00p 435.00p 435.00p 0
20/02/2019 450.00p 450.00p 450.00p 450.00p 0
19/02/2019 455.00p 455.00p 450.00p 450.00p 0
18/02/2019 455.00p 455.00p 455.00p 455.00p 0
15/02/2019 455.00p 455.00p 455.00p 455.00p 0
14/02/2019 455.00p 455.00p 455.00p 455.00p 0
13/02/2019 440.00p 459.00p 429.99p 455.00p 2192
12/02/2019 490.00p 490.00p 410.00p 440.00p 1026
11/02/2019 490.00p 490.00p 490.00p 490.00p 0
08/02/2019 490.00p 490.00p 490.00p 490.00p 0
07/02/2019 490.00p 490.00p 490.00p 490.00p 0
06/02/2019 470.00p 490.00p 470.00p 490.00p 0
05/02/2019 490.00p 490.00p 490.00p 490.00p 2128
04/02/2019 490.00p 490.00p 462.00p 490.00p 1000
01/02/2019 490.00p 490.00p 490.00p 490.00p 0
31/01/2019 475.00p 519.00p 475.00p 490.00p 600
30/01/2019 465.00p 475.00p 465.00p 475.00p 851
29/01/2019 465.00p 465.00p 465.00p 465.00p 0
28/01/2019 480.00p 509.86p 440.00p 465.00p 1841
25/01/2019 530.00p 530.00p 455.50p 480.00p 1790
24/01/2019 530.00p 530.00p 530.00p 530.00p 0
23/01/2019 492.50p 540.00p 492.50p 530.00p 1000
22/01/2019 470.00p 492.50p 470.00p 492.50p 212
21/01/2019 460.00p 480.00p 460.00p 470.00p 630
18/01/2019 465.00p 465.00p 445.00p 460.00p 1060
17/01/2019 390.00p 470.00p 390.00p 465.00p 535
16/01/2019 375.00p 400.00p 375.00p 390.00p 311
15/01/2019 375.00p 375.00p 375.00p 375.00p 0
14/01/2019 375.00p 375.00p 375.00p 375.00p 0
11/01/2019 340.00p 375.00p 340.00p 375.00p 2000
10/01/2019 340.00p 340.00p 340.00p 340.00p 0
09/01/2019 340.00p 340.00p 310.00p 340.00p 4
08/01/2019 340.00p 340.00p 340.00p 340.00p 0
07/01/2019 350.00p 350.00p 340.00p 340.00p 0
04/01/2019 350.00p 350.00p 330.00p 350.00p 1000
03/01/2019 350.00p 350.00p 350.00p 350.00p 0
02/01/2019 350.00p 350.00p 350.00p 350.00p 0
31/12/2018 350.00p 350.00p 350.00p 350.00p 0
28/12/2018 350.00p 350.00p 330.00p 350.00p 1060
27/12/2018 370.00p 370.00p 350.00p 350.00p 5000
24/12/2018 370.00p 370.00p 370.00p 370.00p 0
21/12/2018 370.00p 370.00p 340.61p 370.00p 251
20/12/2018 390.00p 390.00p 361.00p 370.00p 150
19/12/2018 415.00p 415.00p 385.00p 390.00p 525
18/12/2018 395.00p 415.00p 395.00p 415.00p 96
17/12/2018 430.00p 435.00p 415.00p 415.00p 0
14/12/2018 460.00p 480.00p 430.00p 435.00p 10500
13/12/2018 460.00p 460.00p 460.00p 460.00p 0
12/12/2018 455.00p 470.00p 455.00p 460.00p 210
11/12/2018 455.00p 455.00p 455.00p 455.00p 0
10/12/2018 470.00p 470.00p 455.00p 455.00p 0
07/12/2018 480.00p 480.00p 440.01p 455.00p 2014
06/12/2018 480.00p 489.99p 460.41p 480.00p 450
05/12/2018 480.00p 480.00p 480.00p 480.00p 0
04/12/2018 480.00p 480.00p 480.00p 480.00p 0
03/12/2018 480.00p 480.00p 480.00p 480.00p 0
30/11/2018 480.00p 485.00p 480.00p 480.00p 0
29/11/2018 480.00p 480.00p 480.00p 480.00p 0
28/11/2018 480.00p 480.00p 480.00p 480.00p 0
27/11/2018 480.00p 484.00p 480.00p 480.00p 0
26/11/2018 490.00p 490.00p 484.00p 484.00p 0
23/11/2018 490.00p 490.00p 490.00p 490.00p 0
22/11/2018 490.00p 490.00p 490.00p 490.00p 0
21/11/2018 500.00p 500.00p 490.00p 490.00p 2
20/11/2018 500.00p 500.00p 500.00p 500.00p 0
19/11/2018 500.00p 500.00p 500.00p 500.00p 0
16/11/2018 500.00p 500.00p 500.00p 500.00p 1000
15/11/2018 500.00p 505.00p 500.00p 500.00p 1100
14/11/2018 500.00p 500.00p 500.00p 500.00p 0
13/11/2018 500.00p 500.00p 500.00p 500.00p 0
12/11/2018 500.00p 510.00p 492.01p 500.00p 1308
09/11/2018 497.50p 504.99p 497.50p 500.00p 1098
08/11/2018 507.50p 507.50p 491.01p 497.50p 1000
07/11/2018 507.50p 519.99p 490.00p 507.50p 1324
06/11/2018 507.50p 507.50p 507.50p 507.50p 0
05/11/2018 507.50p 507.50p 507.50p 507.50p 0
02/11/2018 507.50p 507.50p 507.50p 507.50p 0
01/11/2018 510.00p 510.00p 500.00p 507.50p 250
31/10/2018 515.00p 515.00p 510.00p 510.00p 500
30/10/2018 520.00p 520.00p 500.00p 515.00p 2100
29/10/2018 530.00p 530.00p 500.00p 520.00p 10000
26/10/2018 511.50p 559.99p 500.00p 530.00p 3334
25/10/2018 489.00p 538.29p 489.00p 511.50p 1510
24/10/2018 510.00p 510.00p 482.00p 489.00p 312
23/10/2018 540.00p 540.00p 510.00p 510.00p 200
22/10/2018 550.00p 550.00p 550.00p 550.00p 0
19/10/2018 550.00p 550.00p 550.00p 550.00p 0
18/10/2018 555.00p 555.00p 530.00p 550.00p 700
17/10/2018 555.00p 555.00p 542.49p 555.00p 429
16/10/2018 555.00p 555.00p 550.00p 555.00p 1250
15/10/2018 555.00p 555.00p 530.00p 555.00p 615
12/10/2018 570.00p 570.00p 545.00p 555.00p 2300
11/10/2018 570.00p 570.00p 570.00p 570.00p 0
10/10/2018 660.00p 660.00p 570.00p 570.00p 1715
09/10/2018 665.00p 665.00p 660.00p 660.00p 0
08/10/2018 665.00p 666.00p 665.00p 665.00p 300
05/10/2018 665.00p 665.00p 665.00p 665.00p 0
04/10/2018 665.00p 665.00p 661.68p 665.00p 59
03/10/2018 665.00p 665.00p 665.00p 665.00p 0
02/10/2018 665.00p 665.00p 665.00p 665.00p 0
01/10/2018 665.00p 665.00p 665.00p 665.00p 0
28/09/2018 665.00p 665.00p 665.00p 665.00p 0
27/09/2018 665.00p 690.00p 665.00p 665.00p 100
26/09/2018 665.00p 665.01p 665.00p 665.00p 16
25/09/2018 710.00p 710.00p 650.00p 650.00p 850
24/09/2018 710.00p 710.00p 710.00p 710.00p 0
21/09/2018 710.00p 710.00p 682.60p 710.00p 271
20/09/2018 710.00p 710.00p 710.00p 710.00p 0
19/09/2018 710.00p 710.00p 710.00p 710.00p 0
18/09/2018 710.00p 710.00p 710.00p 710.00p 0
17/09/2018 660.00p 710.00p 660.00p 710.00p 1524
14/09/2018 665.00p 668.50p 660.00p 660.00p 2271
13/09/2018 760.00p 780.00p 601.01p 660.00p 10847
12/09/2018 750.00p 770.00p 740.00p 770.00p 3362
11/09/2018 780.00p 830.40p 740.01p 750.00p 4585
10/09/2018 742.50p 840.00p 721.61p 755.00p 4675
07/09/2018 700.00p 740.00p 700.00p 727.50p 2996
06/09/2018 700.00p 700.00p 700.00p 700.00p 2200
05/09/2018 702.50p 702.50p 690.00p 700.00p 800
04/09/2018 730.00p 730.00p 690.00p 702.50p 5196
03/09/2018 695.00p 730.00p 690.00p 730.00p 1556
31/08/2018 695.00p 715.00p 695.00p 695.00p 367
30/08/2018 685.00p 697.50p 695.00p 695.00p 1000
29/08/2018 695.00p 695.00p 695.00p 695.00p 0
28/08/2018 695.00p 695.00p 695.00p 695.00p 88
24/08/2018 695.00p 715.00p 695.00p 695.00p 458
23/08/2018 695.00p 695.00p 695.00p 695.00p 0
22/08/2018 695.00p 695.00p 695.00p 695.00p 0
21/08/2018 695.00p 695.00p 695.00p 695.00p 58
20/08/2018 687.50p 700.00p 687.50p 695.00p 392
17/08/2018 682.50p 699.99p 682.50p 687.50p 26
16/08/2018 682.50p 688.00p 682.50p 682.50p 150
15/08/2018 687.50p 709.99p 680.00p 682.50p 1022
14/08/2018 665.00p 690.00p 665.00p 687.50p 511
13/08/2018 650.00p 665.00p 650.00p 665.00p 326
10/08/2018 650.00p 650.00p 625.00p 650.00p 900
09/08/2018 650.00p 650.00p 650.00p 650.00p 0
08/08/2018 650.00p 650.00p 650.00p 650.00p 0
07/08/2018 650.00p 655.00p 650.00p 650.00p 0
06/08/2018 650.00p 674.99p 650.00p 650.00p 750
03/08/2018 650.00p 650.00p 650.00p 650.00p 0
02/08/2018 665.00p 665.00p 650.00p 650.00p 1250
01/08/2018 695.00p 709.00p 695.00p 695.00p 41
31/07/2018 695.00p 695.00p 695.00p 695.00p 0
30/07/2018 695.00p 695.00p 695.00p 695.00p 0
27/07/2018 695.00p 695.00p 695.00p 695.00p 0
26/07/2018 695.00p 695.00p 688.01p 695.00p 17
25/07/2018 695.00p 700.00p 695.00p 695.00p 575

*Close Price adjusted for both dividends and splits