Marwyn Value Investors Limited (MVI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Marwyn Value Investors Limited

Date Open High Low Close* Volume
20/12/2024 87.00p 87.57p 87.00p 87.00p 0
19/12/2024 87.00p 87.90p 87.00p 87.00p 19037
18/12/2024 87.00p 87.00p 85.55p 87.00p 9428
17/12/2024 87.50p 87.50p 86.14p 87.00p 0
16/12/2024 87.50p 88.60p 87.50p 87.50p 18000
13/12/2024 88.00p 88.22p 87.50p 87.50p 27170
12/12/2024 88.00p 88.22p 88.00p 88.00p 1457
11/12/2024 86.00p 88.00p 85.50p 88.00p 4464
10/12/2024 86.00p 86.00p 85.31p 86.00p 500
09/12/2024 86.00p 86.29p 86.00p 86.00p 0
06/12/2024 86.00p 86.29p 86.00p 86.00p 0
05/12/2024 86.00p 86.29p 86.00p 86.00p 0
04/12/2024 86.00p 86.50p 86.00p 86.00p 12613
03/12/2024 86.00p 86.48p 86.00p 86.00p 601
02/12/2024 86.00p 86.48p 86.00p 86.00p 14540
29/11/2024 86.00p 86.48p 85.20p 86.00p 3522
28/11/2024 86.00p 86.50p 86.00p 86.00p 1734
27/11/2024 86.00p 86.00p 85.50p 86.00p 25047
26/11/2024 85.75p 86.33p 85.50p 85.75p 14305
25/11/2024 85.75p 86.33p 85.00p 85.00p 53392
22/11/2024 85.75p 86.25p 85.54p 85.75p 7500
21/11/2024 86.00p 86.00p 85.02p 85.75p 12000
20/11/2024 87.00p 87.00p 86.00p 86.50p 17000
19/11/2024 88.00p 88.00p 87.00p 87.00p 73
18/11/2024 88.00p 88.00p 87.00p 88.00p 7350
15/11/2024 88.50p 88.66p 87.89p 88.00p 53538
14/11/2024 89.00p 89.00p 88.50p 88.50p 7500
13/11/2024 89.50p 90.50p 89.00p 89.00p 4610
12/11/2024 90.50p 90.67p 89.33p 89.50p 0
11/11/2024 90.50p 91.22p 90.50p 90.50p 913
08/11/2024 90.50p 91.22p 90.50p 90.50p 5050
07/11/2024 90.50p 90.67p 90.50p 90.50p 0
06/11/2024 92.25p 92.44p 92.25p 92.25p 0
05/11/2024 92.25p 92.44p 92.25p 92.25p 0
04/11/2024 92.25p 93.50p 92.25p 92.25p 104
01/11/2024 92.25p 92.25p 90.99p 92.25p 3500
31/10/2024 92.25p 92.44p 92.25p 92.25p 0
30/10/2024 91.50p 92.25p 90.71p 92.25p 9045
29/10/2024 91.75p 91.75p 90.85p 91.50p 6300
28/10/2024 92.25p 93.50p 91.35p 91.75p 27590
25/10/2024 93.00p 93.00p 91.68p 92.25p 2119
24/10/2024 93.00p 99.00p 91.56p 93.00p 0
23/10/2024 94.25p 94.25p 92.72p 93.00p 1446
22/10/2024 94.75p 94.75p 94.56p 94.75p 0
21/10/2024 92.75p 94.75p 92.75p 94.75p 35719
18/10/2024 92.50p 94.00p 92.20p 92.75p 51935
17/10/2024 92.50p 92.50p 91.00p 92.50p 25841
16/10/2024 92.50p 92.50p 92.00p 92.50p 22379
15/10/2024 93.00p 93.00p 91.72p 92.50p 8727
14/10/2024 93.00p 93.00p 91.00p 93.00p 7125
11/10/2024 93.00p 94.00p 93.00p 93.00p 15800
10/10/2024 92.50p 93.00p 91.66p 93.00p 20000
09/10/2024 92.50p 94.00p 92.50p 92.50p 841
08/10/2024 92.50p 92.50p 92.50p 92.50p 0
07/10/2024 91.50p 92.50p 91.41p 92.50p 9682
04/10/2024 91.50p 91.50p 91.41p 91.50p 52
03/10/2024 91.50p 91.50p 91.45p 91.50p 4480
02/10/2024 91.50p 91.50p 90.00p 91.50p 4086
01/10/2024 91.50p 91.50p 91.50p 91.50p 6329
30/09/2024 91.50p 93.00p 90.00p 91.50p 10912
27/09/2024 93.50p 93.50p 90.06p 91.50p 40786
26/09/2024 92.00p 92.00p 91.89p 92.00p 0
25/09/2024 91.50p 92.00p 91.33p 92.00p 0
24/09/2024 91.50p 91.50p 90.15p 91.50p 24995
23/09/2024 91.50p 92.00p 91.50p 91.50p 624
20/09/2024 91.50p 91.50p 90.55p 91.50p 5236
19/09/2024 91.50p 91.50p 91.33p 91.50p 0
18/09/2024 91.50p 92.00p 91.50p 91.50p 6000
17/09/2024 91.50p 91.50p 90.50p 91.50p 52200
16/09/2024 90.50p 93.00p 89.67p 93.00p 32221
13/09/2024 93.50p 93.50p 90.50p 91.50p 14175
12/09/2024 94.00p 94.00p 93.00p 93.50p 16869
11/09/2024 94.00p 94.11p 94.00p 94.00p 0
10/09/2024 94.00p 94.11p 94.00p 94.00p 0
09/09/2024 94.00p 94.00p 93.00p 94.00p 1150
06/09/2024 94.00p 94.00p 93.00p 94.00p 15000
05/09/2024 94.00p 94.00p 93.00p 94.00p 14000
04/09/2024 94.00p 94.00p 93.90p 94.00p 51
03/09/2024 94.00p 94.00p 93.90p 94.00p 522
02/09/2024 94.00p 94.00p 93.00p 94.00p 8554
30/08/2024 94.50p 95.38p 93.03p 94.00p 8531
29/08/2024 94.50p 94.67p 94.50p 94.50p 0
28/08/2024 94.50p 95.40p 94.50p 94.50p 5
27/08/2024 94.50p 94.50p 93.00p 94.50p 15405
23/08/2024 94.50p 94.67p 94.50p 94.50p 0
22/08/2024 96.50p 96.50p 94.50p 94.50p 2750
21/08/2024 96.50p 97.75p 95.00p 96.50p 15997
20/08/2024 95.00p 96.50p 94.00p 96.50p 14605
19/08/2024 95.00p 95.22p 95.00p 95.00p 0
16/08/2024 94.00p 95.20p 94.00p 95.00p 10000
15/08/2024 93.25p 94.00p 93.00p 94.00p 0
14/08/2024 93.25p 93.25p 93.00p 93.25p 0
13/08/2024 93.25p 93.25p 93.00p 93.25p 0
12/08/2024 92.75p 93.25p 90.72p 93.25p 17892
09/08/2024 93.00p 95.00p 92.60p 92.75p 44393
08/08/2024 92.50p 93.00p 92.50p 93.00p 886
07/08/2024 92.50p 95.00p 92.50p 93.00p 17500
06/08/2024 92.50p 94.90p 91.55p 92.50p 5341
05/08/2024 95.50p 95.50p 92.50p 92.50p 19868
02/08/2024 96.00p 96.50p 96.00p 96.00p 7462
01/08/2024 96.00p 96.50p 95.04p 96.00p 11512
31/07/2024 96.00p 96.22p 95.00p 96.00p 51196
30/07/2024 96.00p 96.22p 96.00p 96.00p 1500
29/07/2024 97.00p 97.00p 95.03p 96.00p 15420
26/07/2024 97.00p 97.22p 97.00p 97.00p 0
25/07/2024 97.00p 97.44p 97.00p 97.00p 2000
24/07/2024 97.00p 97.00p 96.08p 97.00p 5000
23/07/2024 95.50p 97.44p 95.50p 97.00p 7709
22/07/2024 95.50p 95.50p 94.15p 95.50p 2535
19/07/2024 95.50p 95.50p 95.33p 95.50p 0
18/07/2024 95.50p 95.50p 95.33p 95.50p 0
17/07/2024 94.50p 95.50p 94.33p 95.50p 0
16/07/2024 94.50p 94.50p 94.33p 94.50p 0
15/07/2024 94.00p 94.50p 93.00p 94.50p 3000
12/07/2024 94.00p 94.00p 93.78p 94.00p 0
11/07/2024 94.00p 94.80p 94.00p 94.00p 2637
10/07/2024 94.00p 94.96p 94.00p 94.00p 36459
09/07/2024 94.00p 94.00p 93.78p 94.00p 0
08/07/2024 95.00p 95.00p 93.00p 94.00p 11406
05/07/2024 94.75p 95.10p 94.00p 95.00p 8727
04/07/2024 94.75p 94.94p 94.75p 94.75p 0
03/07/2024 93.25p 95.22p 91.77p 94.75p 22548
02/07/2024 92.50p 93.57p 92.50p 93.25p 0
01/07/2024 95.00p 95.00p 92.00p 92.00p 33017
28/06/2024 95.00p 96.00p 95.00p 95.00p 5000
27/06/2024 94.00p 95.00p 92.50p 95.00p 61951
26/06/2024 98.00p 98.00p 95.00p 95.00p 22500
25/06/2024 98.00p 98.50p 98.00p 98.00p 5038
24/06/2024 96.50p 98.00p 98.00p 98.00p 0
21/06/2024 98.50p 98.50p 95.60p 98.00p 17905
20/06/2024 98.50p 99.00p 98.50p 98.50p 6000
19/06/2024 99.50p 99.50p 97.30p 98.50p 12313
18/06/2024 98.50p 99.50p 97.00p 99.50p 23041
17/06/2024 101.00p 101.00p 98.50p 98.50p 13700
14/06/2024 99.50p 101.98p 99.50p 101.00p 15052
13/06/2024 101.50p 101.50p 100.09p 101.00p 12500
12/06/2024 101.50p 102.97p 101.50p 101.50p 1146
11/06/2024 100.50p 102.50p 100.03p 101.50p 5947
10/06/2024 101.50p 102.50p 100.00p 101.50p 18455
07/06/2024 101.50p 102.50p 101.50p 101.50p 2900
06/06/2024 102.00p 102.50p 101.50p 101.50p 7000
05/06/2024 101.00p 102.00p 101.00p 102.00p 5000
04/06/2024 101.00p 101.50p 100.11p 101.00p 14494
03/06/2024 101.00p 101.00p 100.11p 101.00p 934
31/05/2024 100.00p 101.00p 100.00p 101.00p 220810
30/05/2024 98.50p 100.50p 98.12p 100.00p 40989
29/05/2024 97.50p 99.94p 97.50p 98.50p 20700
28/05/2024 97.00p 100.00p 97.00p 97.50p 13415
24/05/2024 97.00p 97.00p 95.55p 97.00p 2500
23/05/2024 96.00p 97.99p 96.00p 97.00p 15451
22/05/2024 96.00p 96.98p 96.00p 96.00p 4124
21/05/2024 96.00p 96.50p 95.05p 96.50p 26699
20/05/2024 96.00p 96.00p 96.00p 96.00p 0
17/05/2024 96.00p 96.00p 96.00p 96.00p 18000
16/05/2024 96.00p 96.00p 95.00p 96.00p 6727
15/05/2024 95.50p 96.00p 95.00p 96.00p 17130
14/05/2024 95.50p 95.50p 95.50p 95.50p 0
13/05/2024 95.50p 95.80p 95.50p 95.50p 3500
10/05/2024 96.50p 97.00p 95.50p 95.50p 0
09/05/2024 95.00p 96.00p 95.00p 96.00p 23500
08/05/2024 94.50p 96.50p 94.13p 95.00p 26322
07/05/2024 94.50p 94.90p 93.26p 94.50p 14391
03/05/2024 96.00p 96.28p 94.50p 94.50p 13000
02/05/2024 96.00p 97.00p 96.00p 96.00p 19201
01/05/2024 95.50p 96.50p 95.50p 96.00p 21279
30/04/2024 93.50p 97.00p 93.00p 95.50p 41055
29/04/2024 93.50p 94.00p 93.50p 93.50p 4000
26/04/2024 93.50p 93.50p 93.50p 93.50p 0
25/04/2024 92.50p 94.40p 92.50p 93.50p 520
24/04/2024 90.00p 93.50p 90.00p 93.50p 16736
23/04/2024 90.50p 90.93p 90.50p 90.50p 10000
22/04/2024 89.75p 90.50p 89.75p 90.50p 16177
19/04/2024 90.25p 90.45p 90.25p 90.25p 7363
18/04/2024 90.25p 90.36p 90.25p 90.25p 5000
17/04/2024 90.25p 90.25p 90.25p 90.25p 0
16/04/2024 90.25p 90.25p 90.06p 90.25p 5000
15/04/2024 90.25p 90.25p 90.06p 90.25p 16000
12/04/2024 90.50p 90.80p 90.25p 90.25p 58500
11/04/2024 90.50p 90.50p 90.34p 90.50p 21503
10/04/2024 90.00p 90.50p 90.00p 90.50p 5501
09/04/2024 90.25p 90.65p 90.00p 90.50p 30438
08/04/2024 90.25p 90.45p 90.00p 90.25p 35007
05/04/2024 90.50p 90.50p 90.25p 90.25p 3000
04/04/2024 90.50p 90.98p 90.50p 90.50p 1326
03/04/2024 91.00p 91.35p 90.00p 90.50p 49097
02/04/2024 90.50p 91.45p 90.15p 91.00p 39765
28/03/2024 90.50p 91.45p 90.00p 91.00p 60276
27/03/2024 91.00p 91.48p 90.10p 91.00p 11250
26/03/2024 91.00p 91.00p 90.10p 91.00p 8491
25/03/2024 91.00p 91.00p 91.00p 91.00p 0
22/03/2024 91.00p 91.00p 90.87p 91.00p 517
21/03/2024 91.00p 91.48p 90.87p 91.00p 52088
20/03/2024 91.00p 91.00p 91.00p 91.00p 0
19/03/2024 91.00p 91.00p 90.89p 91.00p 0
18/03/2024 91.00p 92.00p 90.85p 91.00p 67618
15/03/2024 91.00p 91.76p 90.75p 91.00p 13058
14/03/2024 91.00p 91.00p 90.89p 91.00p 0
13/03/2024 92.50p 92.50p 91.00p 91.00p 45
12/03/2024 91.00p 91.90p 90.75p 91.00p 4167
11/03/2024 91.00p 91.00p 90.75p 91.00p 8000

*Close Price adjusted for both dividends and splits