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 Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- 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
Malvern International (MLVN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/07/2018 | 695.00p | 700.00p | 695.00p | 695.00p | 575 |
| 24/07/2018 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 23/07/2018 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 20/07/2018 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 19/07/2018 | 695.00p | 695.01p | 695.00p | 695.00p | 100 |
| 18/07/2018 | 680.00p | 700.00p | 680.00p | 695.00p | 1150 |
| 17/07/2018 | 705.00p | 705.00p | 660.00p | 680.00p | 464 |
| 16/07/2018 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 13/07/2018 | 715.00p | 715.00p | 700.51p | 705.00p | 277 |
| 12/07/2018 | 700.00p | 725.00p | 700.00p | 715.00p | 428 |
| 11/07/2018 | 710.00p | 710.00p | 691.01p | 700.00p | 3531 |
| 10/07/2018 | 710.00p | 710.00p | 700.01p | 710.00p | 6 |
| 09/07/2018 | 710.00p | 724.99p | 710.00p | 710.00p | 120 |
| 06/07/2018 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 05/07/2018 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 04/07/2018 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 03/07/2018 | 760.00p | 760.00p | 691.00p | 710.00p | 4382 |
| 02/07/2018 | 705.00p | 760.00p | 705.00p | 760.00p | 1159 |
| 29/06/2018 | 705.00p | 705.00p | 700.01p | 705.00p | 74 |
| 28/06/2018 | 705.00p | 720.00p | 705.00p | 705.00p | 224 |
| 27/06/2018 | 695.00p | 740.00p | 695.00p | 705.00p | 1256 |
| 26/06/2018 | 670.00p | 700.00p | 670.00p | 690.00p | 865 |
| 25/06/2018 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
| 22/06/2018 | 670.00p | 689.99p | 670.00p | 670.00p | 388 |
| 21/06/2018 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
| 20/06/2018 | 640.00p | 686.66p | 628.01p | 670.00p | 1415 |
| 19/06/2018 | 645.00p | 645.00p | 621.00p | 640.00p | 1941 |
| 18/06/2018 | 600.00p | 650.51p | 591.10p | 645.00p | 3532 |
| 15/06/2018 | 515.00p | 600.00p | 515.00p | 600.00p | 2563 |
| 14/06/2018 | 502.50p | 517.40p | 502.50p | 512.50p | 289 |
| 13/06/2018 | 515.00p | 515.00p | 500.00p | 502.50p | 1733 |
| 12/06/2018 | 525.00p | 525.00p | 500.00p | 515.00p | 3979 |
| 11/06/2018 | 525.00p | 568.50p | 510.00p | 515.00p | 82934 |
| 08/06/2018 | 525.00p | 525.00p | 515.00p | 515.00p | 600 |
| 07/06/2018 | 525.00p | 525.00p | 482.50p | 525.00p | 1910 |
| 06/06/2018 | 525.00p | 525.00p | 512.50p | 512.50p | 2500 |
| 05/06/2018 | 525.00p | 525.00p | 515.00p | 525.00p | 6000 |
| 04/06/2018 | 525.00p | 525.00p | 525.00p | 525.00p | 4309 |
| 01/06/2018 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 31/05/2018 | 520.00p | 534.00p | 520.00p | 525.00p | 3 |
| 30/05/2018 | 525.00p | 525.00p | 505.01p | 520.00p | 54 |
| 29/05/2018 | 575.00p | 575.00p | 537.50p | 537.50p | 500 |
| 25/05/2018 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 24/05/2018 | 625.00p | 625.00p | 560.01p | 575.00p | 1000 |
| 23/05/2018 | 625.00p | 669.99p | 625.00p | 625.00p | 500 |
| 22/05/2018 | 625.00p | 640.00p | 625.00p | 625.00p | 1000 |
| 21/05/2018 | 635.00p | 635.00p | 600.00p | 625.00p | 320 |
| 18/05/2018 | 590.00p | 660.00p | 590.00p | 635.00p | 3066 |
| 17/05/2018 | 465.00p | 625.00p | 465.00p | 590.00p | 4943 |
| 16/05/2018 | 525.00p | 525.00p | 440.00p | 465.00p | 2470 |
| 15/05/2018 | 542.50p | 550.00p | 502.01p | 525.00p | 121 |
| 14/05/2018 | 525.00p | 550.00p | 525.00p | 542.50p | 820 |
| 11/05/2018 | 525.00p | 550.00p | 525.00p | 525.00p | 300 |
| 10/05/2018 | 515.00p | 525.00p | 515.00p | 525.00p | 0 |
| 09/05/2018 | 515.00p | 515.00p | 491.50p | 515.00p | 3 |
| 08/05/2018 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 04/05/2018 | 500.00p | 515.00p | 490.00p | 515.00p | 120 |
| 03/05/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 02/05/2018 | 503.00p | 503.00p | 500.00p | 500.00p | 0 |
| 01/05/2018 | 535.00p | 535.00p | 503.00p | 503.00p | 200 |
| 30/04/2018 | 385.00p | 550.00p | 385.00p | 530.00p | 2230 |
| 27/04/2018 | 350.00p | 400.00p | 327.01p | 385.00p | 3004 |
| 26/04/2018 | 325.00p | 350.00p | 325.00p | 335.00p | 350 |
| 25/04/2018 | 325.00p | 349.99p | 325.00p | 325.00p | 100 |
| 24/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 23/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 20/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 19/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 18/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 17/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 16/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 13/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 12/04/2018 | 325.00p | 325.00p | 311.00p | 325.00p | 0 |
| 11/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 10/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 09/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 06/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 05/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 04/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 03/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 29/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 28/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 27/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 26/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 23/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 22/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 21/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 20/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 19/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 16/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 15/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 14/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 13/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 12/03/2018 | 325.00p | 340.00p | 325.00p | 325.00p | 86 |
| 09/03/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 08/03/2018 | 320.00p | 325.00p | 320.00p | 325.00p | 0 |
| 07/03/2018 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 06/03/2018 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 05/03/2018 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 02/03/2018 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 01/03/2018 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 28/02/2018 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 27/02/2018 | 350.00p | 350.00p | 280.00p | 320.00p | 2558 |
| 26/02/2018 | 387.00p | 387.00p | 362.00p | 362.00p | 0 |
| 23/02/2018 | 387.00p | 387.00p | 387.00p | 387.00p | 0 |
| 22/02/2018 | 387.00p | 387.00p | 387.00p | 387.00p | 0 |
| 21/02/2018 | 387.00p | 387.00p | 387.00p | 387.00p | 0 |
| 20/02/2018 | 387.00p | 387.00p | 351.00p | 387.00p | 158 |
| 19/02/2018 | 387.00p | 387.00p | 387.00p | 387.00p | 0 |
| 16/02/2018 | 387.00p | 387.00p | 355.00p | 387.00p | 15 |
| 15/02/2018 | 387.00p | 387.00p | 387.00p | 387.00p | 0 |
| 14/02/2018 | 395.00p | 395.00p | 364.41p | 387.00p | 137 |
| 13/02/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 12/02/2018 | 395.00p | 395.00p | 377.01p | 395.00p | 95 |
| 09/02/2018 | 395.00p | 432.26p | 395.00p | 395.00p | 276 |
| 08/02/2018 | 395.00p | 430.99p | 395.00p | 395.00p | 167 |
| 07/02/2018 | 363.00p | 395.00p | 363.00p | 395.00p | 387 |
| 06/02/2018 | 363.00p | 363.00p | 363.00p | 363.00p | 0 |
| 05/02/2018 | 363.00p | 363.00p | 363.00p | 363.00p | 0 |
| 02/02/2018 | 363.00p | 363.00p | 363.00p | 363.00p | 0 |
| 01/02/2018 | 363.00p | 363.00p | 363.00p | 363.00p | 0 |
| 31/01/2018 | 363.00p | 363.00p | 363.00p | 363.00p | 0 |
| 30/01/2018 | 363.00p | 363.00p | 363.00p | 363.00p | 0 |
| 29/01/2018 | 363.00p | 363.00p | 363.00p | 363.00p | 0 |
| 26/01/2018 | 363.00p | 374.99p | 363.00p | 363.00p | 664 |
| 25/01/2018 | 363.00p | 363.00p | 363.00p | 363.00p | 0 |
| 24/01/2018 | 363.00p | 363.00p | 363.00p | 363.00p | 0 |
| 23/01/2018 | 363.00p | 363.00p | 363.00p | 363.00p | 0 |
| 22/01/2018 | 363.00p | 363.00p | 351.00p | 363.00p | 240 |
| 19/01/2018 | 363.00p | 363.00p | 351.00p | 363.00p | 50 |
| 18/01/2018 | 395.00p | 395.00p | 350.00p | 363.00p | 1888 |
| 17/01/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 16/01/2018 | 410.00p | 410.00p | 360.00p | 395.00p | 250 |
| 15/01/2018 | 410.00p | 441.99p | 410.00p | 410.00p | 2050 |
| 12/01/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 11/01/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 10/01/2018 | 400.00p | 449.00p | 400.00p | 410.00p | 1000 |
| 09/01/2018 | 425.00p | 440.99p | 400.00p | 400.00p | 120 |
| 08/01/2018 | 302.00p | 450.00p | 302.00p | 425.00p | 5612 |
| 05/01/2018 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 04/01/2018 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 03/01/2018 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 02/01/2018 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 29/12/2017 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 28/12/2017 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 27/12/2017 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 22/12/2017 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 21/12/2017 | 262.50p | 275.00p | 262.50p | 275.00p | -150 |
| 20/12/2017 | 237.50p | 262.50p | 237.50p | 262.50p | 150 |
| 19/12/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 18/12/2017 | 237.50p | 237.50p | 226.00p | 237.50p | 371 |
| 15/12/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 14/12/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 13/12/2017 | 237.50p | 275.00p | 237.50p | 237.50p | 0 |
| 12/12/2017 | 287.50p | 287.50p | 230.00p | 275.00p | 626 |
| 11/12/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 08/12/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 07/12/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 06/12/2017 | 287.50p | 290.00p | 287.50p | 287.50p | 4 |
| 05/12/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 04/12/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 01/12/2017 | 287.50p | 287.50p | 251.00p | 287.50p | 14 |
| 30/11/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 29/11/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 28/11/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 27/11/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 24/11/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 23/11/2017 | 287.50p | 287.50p | 250.00p | 287.50p | 485 |
| 22/11/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 21/11/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 20/11/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 17/11/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 16/11/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 15/11/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 14/11/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 13/11/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 10/11/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 09/11/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 08/11/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 07/11/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 06/11/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 03/11/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 02/11/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 01/11/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 31/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 30/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 27/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 26/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 25/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 24/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 23/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 20/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 19/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 18/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 17/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 16/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 13/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 12/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 11/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 10/10/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
*Close Price adjusted for both dividends and splits