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
15/04/2020 76.00p 76.00p 76.00p 76.00p 0
14/04/2020 76.00p 80.00p 74.00p 76.00p 11280
09/04/2020 77.00p 79.84p 72.00p 76.00p 61000
08/04/2020 77.00p 79.00p 77.00p 77.00p 8100
07/04/2020 76.00p 78.00p 72.25p 77.00p 47890
06/04/2020 76.00p 76.00p 72.00p 76.00p 12193
03/04/2020 76.00p 76.00p 72.00p 76.00p 90000
02/04/2020 76.50p 76.50p 73.00p 76.50p 65000
01/04/2020 77.00p 77.00p 73.00p 76.50p 5000
31/03/2020 76.50p 76.50p 73.00p 76.50p 12581
30/03/2020 76.50p 76.50p 75.87p 76.50p 14430
27/03/2020 76.50p 76.50p 73.00p 76.50p 7989
26/03/2020 77.00p 77.00p 75.87p 76.50p 500
25/03/2020 77.00p 77.00p 73.00p 76.50p 30000
24/03/2020 77.00p 77.00p 76.50p 76.50p 0
23/03/2020 77.00p 77.00p 73.00p 76.50p 1400
20/03/2020 78.50p 78.50p 75.00p 78.00p 5497
19/03/2020 78.50p 78.50p 75.00p 78.00p 2000
18/03/2020 78.00p 78.00p 78.00p 78.00p 0
17/03/2020 78.00p 78.00p 75.00p 78.00p 2950
16/03/2020 82.00p 82.00p 75.00p 78.00p 6334
13/03/2020 84.50p 84.50p 82.50p 84.50p 500
12/03/2020 86.00p 86.00p 80.00p 84.50p 19829
11/03/2020 86.50p 86.50p 83.00p 86.00p 6500
10/03/2020 86.50p 86.50p 86.50p 86.50p 0
09/03/2020 87.50p 87.50p 85.00p 86.50p 2271
06/03/2020 90.00p 91.00p 89.00p 89.00p 0
05/03/2020 91.00p 91.00p 90.28p 91.00p 8940
04/03/2020 91.00p 91.00p 87.00p 91.00p 5661
03/03/2020 91.00p 91.00p 90.50p 91.00p 0
02/03/2020 90.50p 90.50p 87.00p 90.50p 6802
28/02/2020 89.50p 90.00p 88.00p 90.00p 2500
27/02/2020 92.50p 92.50p 92.23p 92.50p 2000
26/02/2020 96.50p 96.50p 90.00p 92.50p 26847
25/02/2020 96.50p 96.50p 93.00p 96.50p 211
24/02/2020 96.50p 96.50p 93.00p 96.50p 22436
21/02/2020 97.00p 97.00p 94.00p 97.00p 2800
20/02/2020 97.50p 97.50p 95.00p 97.00p 8075
19/02/2020 97.50p 97.50p 95.00p 97.50p 2574
18/02/2020 97.50p 97.50p 95.00p 97.50p 8840
17/02/2020 97.50p 97.50p 95.00p 97.50p 2142
14/02/2020 97.50p 97.50p 95.00p 97.50p 21769
13/02/2020 97.50p 97.50p 95.00p 97.50p 7044
12/02/2020 97.50p 97.50p 97.50p 97.50p 0
11/02/2020 97.50p 97.50p 95.00p 97.50p 704
10/02/2020 97.50p 97.50p 95.00p 97.50p 27244
07/02/2020 97.50p 97.50p 95.00p 97.50p 35556
06/02/2020 97.50p 97.50p 95.00p 97.50p 17247
05/02/2020 97.50p 97.50p 95.00p 97.50p 27771
04/02/2020 97.50p 97.50p 95.00p 97.50p 23835
03/02/2020 100.00p 100.00p 95.00p 97.50p 531486
31/01/2020 100.50p 100.50p 97.00p 100.00p 331182
30/01/2020 102.00p 102.00p 98.00p 100.50p 7039
29/01/2020 105.00p 105.00p 101.00p 103.50p 529000
28/01/2020 105.00p 105.00p 105.00p 105.00p 0
27/01/2020 105.00p 105.00p 102.98p 105.00p 9623
24/01/2020 105.50p 105.50p 103.65p 105.00p 1301950
23/01/2020 105.50p 105.50p 103.81p 105.50p 2000
22/01/2020 105.50p 105.50p 103.80p 105.50p 11037
21/01/2020 105.50p 106.20p 103.75p 105.50p 18964
20/01/2020 105.50p 106.27p 105.50p 105.50p 3600
17/01/2020 105.50p 105.50p 105.50p 105.50p 0
16/01/2020 105.50p 105.50p 105.50p 105.50p 0
15/01/2020 105.50p 105.50p 103.50p 105.50p 11489
14/01/2020 105.50p 106.00p 103.40p 105.50p 52021
13/01/2020 105.50p 106.30p 105.50p 105.50p 4000
10/01/2020 105.50p 105.50p 103.25p 105.50p 9146
09/01/2020 105.50p 105.50p 105.50p 105.50p 0
08/01/2020 105.50p 105.50p 105.50p 105.50p 1973366
07/01/2020 105.50p 105.50p 105.50p 105.50p 500000
06/01/2020 105.50p 105.50p 103.05p 105.50p 697
03/01/2020 105.50p 106.35p 103.05p 105.50p 1625
02/01/2020 105.50p 105.50p 103.05p 105.50p 990
31/12/2019 105.50p 105.50p 103.05p 105.50p 7166
30/12/2019 106.00p 106.00p 104.04p 106.00p 558565
27/12/2019 106.00p 106.00p 104.04p 106.00p 667
24/12/2019 106.00p 106.68p 106.00p 106.00p 3000
23/12/2019 106.00p 106.68p 104.04p 106.00p 13438
20/12/2019 106.00p 106.71p 104.04p 106.00p 15359
19/12/2019 107.00p 107.96p 104.25p 106.00p 24534
18/12/2019 107.50p 107.50p 105.05p 107.50p 209
17/12/2019 107.50p 107.50p 105.00p 107.50p 501600
16/12/2019 107.50p 109.95p 105.05p 107.50p 369035
13/12/2019 107.50p 107.50p 105.00p 107.50p 5250
12/12/2019 107.00p 107.00p 104.06p 107.00p 2692
11/12/2019 106.50p 107.00p 104.06p 107.00p 30483
10/12/2019 106.50p 106.50p 105.00p 106.50p 28249
09/12/2019 106.50p 106.50p 105.03p 106.50p 21888
06/12/2019 107.50p 107.50p 105.04p 107.00p 10000
05/12/2019 107.50p 107.90p 107.50p 107.50p 11300
04/12/2019 107.50p 108.22p 106.03p 107.50p 10170
03/12/2019 107.00p 108.00p 107.00p 108.00p 50000
02/12/2019 108.00p 108.20p 106.00p 107.00p 36598
29/11/2019 108.50p 108.50p 106.04p 108.00p 5690
28/11/2019 108.50p 108.50p 106.05p 108.50p 29329
27/11/2019 108.50p 111.00p 106.25p 108.50p 4010
26/11/2019 108.50p 108.50p 106.25p 108.50p 720
25/11/2019 108.50p 111.00p 106.25p 111.00p 6351
22/11/2019 109.00p 109.00p 106.25p 108.50p 18351
21/11/2019 109.00p 109.04p 106.12p 109.00p 56180
20/11/2019 109.00p 109.00p 106.06p 109.00p 24658
19/11/2019 109.00p 109.00p 106.06p 109.00p 36351
18/11/2019 109.00p 109.00p 106.06p 109.00p 73661
15/11/2019 108.50p 109.00p 106.25p 109.00p 918763
14/11/2019 109.00p 109.00p 106.25p 108.50p 305434
13/11/2019 109.00p 109.00p 106.10p 109.00p 95384
12/11/2019 116.50p 116.50p 105.00p 109.00p 750953
11/11/2019 118.50p 118.50p 113.07p 116.50p 66403
08/11/2019 119.00p 120.00p 118.50p 118.50p 1000
07/11/2019 120.00p 120.00p 117.05p 119.00p 7905
06/11/2019 119.50p 122.00p 117.00p 119.50p 65118
05/11/2019 119.50p 122.00p 119.50p 119.50p 882
04/11/2019 120.00p 120.00p 117.00p 119.50p 897
01/11/2019 120.00p 120.00p 120.00p 120.00p 0
31/10/2019 120.00p 120.00p 117.00p 120.00p 2175
30/10/2019 120.50p 120.50p 118.00p 120.00p 22443
29/10/2019 121.50p 121.50p 118.00p 120.50p 2810
28/10/2019 121.50p 121.50p 121.50p 121.50p 0
25/10/2019 121.50p 121.50p 121.50p 121.50p 0
24/10/2019 121.50p 121.50p 118.00p 121.50p 236
23/10/2019 122.50p 122.50p 118.00p 119.00p 14553
22/10/2019 122.50p 122.95p 120.00p 122.50p 8011
21/10/2019 123.00p 123.00p 121.00p 122.50p 11173
18/10/2019 123.50p 123.50p 121.00p 123.00p 123120
17/10/2019 124.50p 124.50p 121.05p 123.50p 5803
16/10/2019 126.50p 126.50p 123.00p 124.50p 113665
15/10/2019 126.50p 126.50p 126.50p 126.50p 0
14/10/2019 126.50p 126.50p 125.00p 126.50p 2270
11/10/2019 126.50p 126.50p 125.00p 126.50p 33446
10/10/2019 126.50p 126.50p 126.32p 126.50p 16389
09/10/2019 126.50p 126.50p 125.00p 126.50p 6029
08/10/2019 126.50p 126.50p 125.00p 126.50p 23229
07/10/2019 126.50p 126.50p 125.00p 126.50p 282649
04/10/2019 126.50p 126.50p 125.00p 126.50p 69446
03/10/2019 126.50p 126.50p 125.00p 126.50p 12000
02/10/2019 126.50p 126.50p 125.00p 126.50p 16462
01/10/2019 126.50p 126.50p 125.00p 126.50p 15530
30/09/2019 126.50p 126.50p 126.50p 126.50p 50000
27/09/2019 126.50p 126.50p 125.00p 126.50p 14895
26/09/2019 126.50p 126.50p 125.00p 126.50p 7000
25/09/2019 126.50p 127.40p 126.50p 126.50p 3897
24/09/2019 126.50p 126.50p 125.00p 125.00p 3010
23/09/2019 126.50p 126.50p 125.03p 126.50p 3627
20/09/2019 126.50p 127.90p 125.03p 126.50p 10100
19/09/2019 127.50p 127.50p 126.00p 126.00p 276967
18/09/2019 127.50p 127.50p 125.00p 127.50p 5000
17/09/2019 127.50p 129.45p 127.50p 127.50p 7511
16/09/2019 127.50p 129.45p 125.55p 127.50p 8000
13/09/2019 127.50p 127.50p 125.00p 127.50p 28492
12/09/2019 130.50p 130.50p 126.88p 130.00p 1000
11/09/2019 130.50p 130.50p 129.00p 130.50p 10000
10/09/2019 130.50p 130.50p 130.50p 130.50p 0
09/09/2019 130.50p 130.50p 126.99p 130.50p 4570
06/09/2019 130.50p 130.50p 126.99p 130.50p 2207
05/09/2019 130.50p 130.50p 126.99p 130.50p 5000
04/09/2019 130.50p 131.76p 130.50p 130.50p 9556
03/09/2019 130.50p 131.76p 130.50p 130.50p 3390
02/09/2019 130.50p 130.50p 126.09p 130.50p 500
30/08/2019 131.50p 131.50p 128.00p 130.50p 5185
29/08/2019 134.00p 134.56p 134.00p 134.00p 1200
28/08/2019 131.50p 134.00p 130.00p 134.00p 1634
27/08/2019 130.00p 131.00p 129.50p 131.00p 15800
23/08/2019 130.50p 131.00p 130.50p 131.00p 38952
22/08/2019 130.50p 130.50p 130.00p 130.50p 36852
21/08/2019 130.00p 130.50p 130.00p 130.50p 20000
20/08/2019 129.00p 129.00p 127.50p 129.00p 29628
19/08/2019 129.00p 129.00p 127.50p 129.00p 5000
16/08/2019 129.00p 129.50p 128.50p 129.00p 0
15/08/2019 129.00p 129.00p 126.00p 129.00p 6736
14/08/2019 129.00p 129.00p 129.00p 129.00p 0
13/08/2019 129.00p 129.00p 129.00p 129.00p 7000
12/08/2019 129.00p 129.00p 126.40p 129.00p 42000
09/08/2019 129.50p 129.84p 126.39p 129.00p 11655
08/08/2019 129.50p 129.50p 129.50p 129.50p 0
07/08/2019 129.50p 129.50p 129.50p 129.50p 0
06/08/2019 130.00p 130.00p 128.25p 129.50p 18328
05/08/2019 130.00p 131.04p 128.20p 130.00p 2521
02/08/2019 130.00p 131.04p 128.50p 130.00p 13502
01/08/2019 130.00p 130.00p 130.00p 130.00p 0
31/07/2019 130.00p 130.00p 130.00p 130.00p 0
30/07/2019 130.00p 130.00p 128.80p 130.00p 33918
29/07/2019 132.50p 132.50p 128.50p 130.00p 52180
26/07/2019 133.50p 134.76p 130.50p 133.50p 408264
25/07/2019 133.50p 133.50p 133.50p 133.50p 0
24/07/2019 133.50p 133.50p 133.50p 133.50p 0
23/07/2019 134.00p 136.70p 131.30p 133.50p 42607
22/07/2019 134.00p 135.00p 131.30p 134.00p 6282
19/07/2019 134.00p 136.60p 134.00p 134.00p 2177
18/07/2019 134.00p 134.00p 132.25p 134.00p 35412
17/07/2019 134.00p 136.70p 132.75p 134.00p 46271
16/07/2019 134.00p 136.94p 134.00p 134.00p 321880
15/07/2019 133.50p 135.18p 133.50p 134.00p 20349
12/07/2019 133.50p 135.18p 133.50p 133.50p 25368
11/07/2019 133.50p 133.50p 133.50p 133.50p 180000
10/07/2019 133.50p 134.97p 133.00p 133.50p 13917
09/07/2019 133.00p 134.68p 132.50p 133.00p 28186
08/07/2019 133.00p 133.00p 132.50p 133.00p 9545
05/07/2019 132.50p 133.00p 132.50p 133.00p 0
04/07/2019 131.00p 136.00p 131.00p 132.50p 14523
03/07/2019 130.50p 133.50p 130.00p 131.00p 16539

*Close Price adjusted for both dividends and splits