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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Malvern International (MLVN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits