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
Maruwa Co Ltd. (MAW) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/08/2017 | 472,000.00p | 531,000.00p | 531,000.00p | 414,445.51p | 0 |
| 21/08/2017 | 472,000.00p | 531,000.00p | 531,000.00p | 414,445.51p | 0 |
| 18/08/2017 | 472,000.00p | 531,000.00p | 531,000.00p | 414,445.51p | 0 |
| 17/08/2017 | 472,000.00p | 531,000.00p | 531,000.00p | 414,445.51p | 0 |
| 16/08/2017 | 472,000.00p | 531,000.00p | 531,000.00p | 414,445.51p | 0 |
| 15/08/2017 | 472,000.00p | 531,000.00p | 531,000.00p | 414,445.51p | 0 |
| 14/08/2017 | 472,000.00p | 531,000.00p | 531,000.00p | 414,445.51p | 0 |
| 11/08/2017 | 472,000.00p | 531,000.00p | 531,000.00p | 414,445.51p | 0 |
| 10/08/2017 | 472,000.00p | 531,000.00p | 531,000.00p | 414,445.51p | 0 |
| 09/08/2017 | 472,000.00p | 531,000.00p | 531,000.00p | 414,445.51p | 0 |
| 08/08/2017 | 472,000.00p | 531,000.00p | 531,000.00p | 414,445.51p | 0 |
| 07/08/2017 | 472,000.00p | 531,000.00p | 531,000.00p | 414,445.51p | 0 |
| 04/08/2017 | 472,000.00p | 531,000.00p | 531,000.00p | 414,445.51p | 0 |
| 03/08/2017 | 472,000.00p | 531,000.00p | 531,000.00p | 414,445.51p | 0 |
| 02/08/2017 | 472,000.00p | 531,000.00p | 531,000.00p | 414,445.51p | 0 |
| 01/08/2017 | 472,000.00p | 531,000.00p | 531,000.00p | 414,445.51p | 0 |
| 31/07/2017 | 472,000.00p | 531,000.00p | 531,000.00p | 414,445.51p | 100 |
| 28/07/2017 | 472,000.00p | 472,000.00p | 472,000.00p | 414,445.51p | 0 |
| 27/07/2017 | 472,000.00p | 472,000.00p | 472,000.00p | 414,445.51p | 0 |
| 26/07/2017 | 472,000.00p | 472,000.00p | 472,000.00p | 414,445.51p | 0 |
| 25/07/2017 | 472,000.00p | 472,000.00p | 472,000.00p | 414,445.51p | 0 |
| 24/07/2017 | 472,000.00p | 472,000.00p | 462,491.99p | 414,445.51p | 5500 |
| 21/07/2017 | 458,375.00p | 462,491.99p | 462,491.99p | 414,445.51p | 0 |
| 20/07/2017 | 458,375.00p | 462,491.99p | 462,491.99p | 414,445.51p | 0 |
| 19/07/2017 | 458,375.00p | 462,491.99p | 462,491.99p | 414,445.51p | 0 |
| 18/07/2017 | 458,375.00p | 462,491.99p | 462,491.99p | 414,445.51p | 0 |
| 17/07/2017 | 458,375.00p | 462,491.99p | 462,491.99p | 414,445.51p | 0 |
| 14/07/2017 | 458,375.00p | 462,491.99p | 462,491.99p | 414,445.51p | 0 |
| 13/07/2017 | 458,375.00p | 462,491.99p | 462,491.99p | 414,445.51p | 0 |
| 12/07/2017 | 458,375.00p | 462,491.99p | 462,491.99p | 414,445.51p | 0 |
| 11/07/2017 | 458,375.00p | 462,491.99p | 462,491.99p | 414,445.51p | 0 |
| 10/07/2017 | 458,375.00p | 462,491.99p | 462,491.99p | 414,445.51p | 0 |
| 07/07/2017 | 458,375.00p | 462,491.99p | 462,491.99p | 414,445.51p | 0 |
| 06/07/2017 | 458,375.00p | 462,491.99p | 462,491.99p | 414,445.51p | 0 |
| 05/07/2017 | 458,375.00p | 462,491.99p | 462,491.99p | 414,445.51p | 0 |
| 04/07/2017 | 458,375.00p | 462,491.99p | 462,491.99p | 414,445.51p | 0 |
| 03/07/2017 | 458,375.00p | 462,491.99p | 462,491.99p | 414,445.51p | 1200 |
| 30/06/2017 | 458,375.00p | 458,733.94p | 458,375.00p | 414,445.51p | 5500 |
| 29/06/2017 | 451,966.41p | 458,987.50p | 458,987.50p | 414,445.51p | 1200 |
| 28/06/2017 | 451,966.41p | 456,868.55p | 451,966.41p | 414,445.51p | 1000 |
| 27/06/2017 | 456,612.99p | 457,663.72p | 456,612.99p | 414,445.51p | 1100 |
| 26/06/2017 | 457,663.72p | 457,663.72p | 438,511.91p | 414,445.51p | 1000 |
| 23/06/2017 | 438,511.91p | 438,511.91p | 438,511.91p | 414,445.51p | 0 |
| 22/06/2017 | 438,511.91p | 438,511.91p | 438,511.91p | 414,445.51p | 0 |
| 21/06/2017 | 438,511.91p | 438,511.91p | 438,511.91p | 414,445.51p | 0 |
| 20/06/2017 | 438,511.91p | 438,511.91p | 438,511.91p | 414,445.51p | 0 |
| 19/06/2017 | 438,511.91p | 438,511.91p | 438,511.91p | 414,445.51p | 0 |
| 16/06/2017 | 438,511.91p | 438,511.91p | 438,511.91p | 414,445.51p | 1400 |
| 15/06/2017 | 442,117.38p | 442,117.38p | 442,117.38p | 414,445.51p | 1300 |
| 14/06/2017 | 441,279.30p | 441,279.30p | 441,279.30p | 414,445.51p | 1700 |
| 13/06/2017 | 420,847.36p | 420,847.36p | 420,847.36p | 414,445.51p | 1900 |
| 12/06/2017 | 402,824.78p | 402,824.78p | 402,824.78p | 414,445.51p | 900 |
| 09/06/2017 | 409,103.32p | 409,103.32p | 409,103.32p | 414,445.51p | 2700 |
| 08/06/2017 | 406,250.00p | 406,250.00p | 406,250.00p | 414,445.51p | 200 |
| 07/06/2017 | 409,322.17p | 409,322.17p | 409,322.17p | 414,445.51p | 0 |
| 06/06/2017 | 409,322.17p | 409,322.17p | 409,322.17p | 414,445.51p | 0 |
| 05/06/2017 | 409,322.17p | 409,322.17p | 409,322.17p | 414,445.51p | 0 |
| 02/06/2017 | 409,322.17p | 409,322.17p | 409,322.17p | 414,445.51p | 0 |
| 01/06/2017 | 409,322.17p | 409,322.17p | 409,322.17p | 414,445.51p | 0 |
| 31/05/2017 | 409,322.17p | 409,322.17p | 409,322.17p | 414,445.51p | 1800 |
| 30/05/2017 | 410,500.00p | 410,500.00p | 410,500.00p | 414,445.51p | 0 |
| 26/05/2017 | 410,500.00p | 410,500.00p | 410,500.00p | 414,445.51p | 0 |
| 25/05/2017 | 410,500.00p | 410,500.00p | 410,500.00p | 414,445.51p | 0 |
| 24/05/2017 | 410,500.00p | 410,500.00p | 410,500.00p | 414,445.51p | 0 |
| 23/05/2017 | 410,500.00p | 410,500.00p | 410,500.00p | 414,445.51p | 600 |
| 22/05/2017 | 384,039.38p | 384,039.38p | 384,039.38p | 414,445.51p | 0 |
| 19/05/2017 | 384,039.38p | 384,039.38p | 384,039.38p | 414,445.51p | 0 |
| 18/05/2017 | 384,039.38p | 384,039.38p | 384,039.38p | 414,445.51p | 0 |
| 17/05/2017 | 384,039.38p | 384,039.38p | 384,039.38p | 414,445.51p | 0 |
| 16/05/2017 | 384,039.38p | 384,039.38p | 384,039.38p | 414,445.51p | 0 |
| 15/05/2017 | 384,039.38p | 384,039.38p | 384,039.38p | 414,445.51p | 0 |
| 12/05/2017 | 384,039.38p | 384,039.38p | 384,039.38p | 414,445.51p | 0 |
| 11/05/2017 | 384,039.38p | 384,039.38p | 384,039.38p | 414,445.51p | 0 |
| 10/05/2017 | 384,039.38p | 384,039.38p | 384,039.38p | 414,445.51p | 0 |
| 09/05/2017 | 384,039.38p | 384,039.38p | 384,039.38p | 414,445.51p | 0 |
| 08/05/2017 | 384,039.38p | 384,039.38p | 384,039.38p | 414,445.51p | 0 |
| 05/05/2017 | 384,039.38p | 384,039.38p | 384,039.38p | 414,445.51p | 0 |
| 04/05/2017 | 384,039.38p | 384,039.38p | 384,039.38p | 414,445.51p | 0 |
| 03/05/2017 | 384,039.38p | 384,039.38p | 384,039.38p | 414,445.51p | 0 |
| 02/05/2017 | 384,039.38p | 384,039.38p | 384,039.38p | 414,445.51p | 0 |
| 28/04/2017 | 384,039.38p | 384,039.38p | 384,039.38p | 414,445.51p | 0 |
| 27/04/2017 | 384,039.38p | 384,039.38p | 384,039.38p | 414,445.51p | 0 |
| 26/04/2017 | 384,039.38p | 384,039.38p | 384,039.38p | 414,445.51p | 0 |
| 25/04/2017 | 384,039.38p | 384,039.38p | 384,039.38p | 414,445.51p | 0 |
| 24/04/2017 | 384,039.38p | 384,039.38p | 384,039.38p | 414,445.51p | 3300 |
| 21/04/2017 | 367,166.67p | 367,166.67p | 367,166.67p | 414,445.51p | 0 |
| 20/04/2017 | 367,166.67p | 367,166.67p | 367,166.67p | 414,445.51p | 0 |
| 19/04/2017 | 367,166.67p | 367,166.67p | 367,166.67p | 414,445.51p | 0 |
| 18/04/2017 | 367,166.67p | 367,166.67p | 367,166.67p | 414,445.51p | 300 |
| 13/04/2017 | 394,418.26p | 394,418.26p | 394,418.26p | 414,445.51p | 0 |
| 12/04/2017 | 394,418.26p | 394,418.26p | 394,418.26p | 414,445.51p | 0 |
| 11/04/2017 | 394,418.26p | 394,418.26p | 394,418.26p | 414,445.51p | 0 |
| 10/04/2017 | 394,418.26p | 394,418.26p | 394,418.26p | 414,445.51p | 0 |
| 07/04/2017 | 394,418.26p | 394,418.26p | 394,418.26p | 414,445.51p | 0 |
| 06/04/2017 | 394,418.26p | 394,418.26p | 394,418.26p | 414,445.51p | 0 |
| 05/04/2017 | 394,418.26p | 394,418.26p | 394,418.26p | 414,445.51p | 0 |
| 04/04/2017 | 394,418.26p | 394,418.26p | 394,418.26p | 414,445.51p | 0 |
| 03/04/2017 | 394,418.26p | 394,418.26p | 394,418.26p | 414,445.51p | 800 |
| 31/03/2017 | 397,974.05p | 397,974.05p | 397,974.05p | 414,445.51p | 0 |
| 30/03/2017 | 397,974.05p | 397,974.05p | 397,974.05p | 414,445.51p | 0 |
| 29/03/2017 | 397,974.05p | 397,974.05p | 397,974.05p | 414,445.51p | 4200 |
| 28/03/2017 | 417,475.29p | 417,475.29p | 417,475.29p | 414,445.51p | 0 |
| 27/03/2017 | 417,475.29p | 417,475.29p | 417,475.29p | 414,445.51p | 0 |
| 24/03/2017 | 417,475.29p | 417,475.29p | 417,475.29p | 414,445.51p | 0 |
| 23/03/2017 | 417,475.29p | 417,475.29p | 417,475.29p | 414,445.51p | 0 |
| 22/03/2017 | 417,475.29p | 417,475.29p | 417,475.29p | 414,445.51p | 0 |
| 21/03/2017 | 417,475.29p | 417,475.29p | 417,475.29p | 414,445.51p | 2400 |
| 20/03/2017 | 427,075.44p | 427,075.44p | 427,075.44p | 414,445.51p | 0 |
| 17/03/2017 | 427,075.44p | 427,075.44p | 427,075.44p | 414,445.51p | 0 |
| 16/03/2017 | 427,075.44p | 427,075.44p | 427,075.44p | 414,445.51p | 0 |
| 15/03/2017 | 427,075.44p | 427,075.44p | 427,075.44p | 414,445.51p | 0 |
| 14/03/2017 | 427,075.44p | 427,075.44p | 427,075.44p | 414,445.51p | 3800 |
| 13/03/2017 | 426,750.00p | 426,750.00p | 426,750.00p | 414,445.51p | 100 |
| 10/03/2017 | 410,989.99p | 410,989.99p | 410,989.99p | 414,445.51p | 100 |
| 09/03/2017 | 380,831.93p | 380,831.93p | 380,831.93p | 414,445.51p | 0 |
| 08/03/2017 | 380,831.93p | 380,831.93p | 380,831.93p | 414,445.51p | 4100 |
| 07/03/2017 | 366,259.16p | 366,259.16p | 366,259.16p | 414,445.51p | 0 |
| 06/03/2017 | 366,259.16p | 366,259.16p | 366,259.16p | 414,445.51p | 0 |
| 03/03/2017 | 366,259.16p | 366,259.16p | 366,259.16p | 414,445.51p | 0 |
| 02/03/2017 | 366,259.16p | 366,259.16p | 366,259.16p | 414,445.51p | 0 |
| 01/03/2017 | 366,259.16p | 366,259.16p | 366,259.16p | 414,445.51p | 2100 |
| 28/02/2017 | 367,989.99p | 367,989.99p | 366,489.99p | 414,445.51p | 200 |
| 27/02/2017 | 372,478.00p | 372,478.00p | 372,478.00p | 414,445.51p | 0 |
| 24/02/2017 | 372,478.00p | 372,478.00p | 372,478.00p | 414,445.51p | 0 |
| 23/02/2017 | 372,478.00p | 372,478.00p | 372,478.00p | 414,445.51p | 0 |
| 22/02/2017 | 372,478.00p | 372,478.00p | 372,478.00p | 414,445.51p | 0 |
| 21/02/2017 | 372,478.00p | 372,478.00p | 372,478.00p | 414,445.51p | 0 |
| 20/02/2017 | 372,478.00p | 372,478.00p | 372,478.00p | 414,445.51p | 0 |
| 17/02/2017 | 372,478.00p | 372,478.00p | 372,478.00p | 414,445.51p | 0 |
| 16/02/2017 | 372,478.00p | 372,478.00p | 372,478.00p | 414,445.51p | 0 |
| 15/02/2017 | 372,478.00p | 372,478.00p | 372,478.00p | 414,445.51p | 0 |
| 14/02/2017 | 372,478.00p | 372,478.00p | 372,478.00p | 414,445.51p | 0 |
| 13/02/2017 | 372,478.00p | 372,478.00p | 372,478.00p | 414,445.51p | 0 |
| 10/02/2017 | 372,478.00p | 372,478.00p | 372,478.00p | 414,445.51p | 0 |
| 09/02/2017 | 372,478.00p | 372,478.00p | 372,478.00p | 414,445.51p | 0 |
| 08/02/2017 | 372,478.00p | 372,478.00p | 372,478.00p | 414,445.51p | 0 |
| 07/02/2017 | 372,478.00p | 372,478.00p | 372,478.00p | 414,445.51p | 1500 |
| 06/02/2017 | 385,500.00p | 385,500.00p | 385,500.00p | 414,445.51p | 0 |
| 03/02/2017 | 385,500.00p | 385,500.00p | 385,500.00p | 414,445.51p | 0 |
| 02/02/2017 | 385,500.00p | 385,500.00p | 385,500.00p | 414,445.51p | 0 |
| 01/02/2017 | 385,500.00p | 385,500.00p | 385,500.00p | 414,445.51p | 200 |
| 31/01/2017 | 373,010.01p | 373,010.01p | 373,010.01p | 414,445.51p | 0 |
| 30/01/2017 | 373,010.01p | 373,010.01p | 373,010.01p | 414,445.51p | 0 |
| 27/01/2017 | 373,010.01p | 373,010.01p | 373,010.01p | 414,445.51p | 0 |
| 26/01/2017 | 373,010.01p | 373,010.01p | 373,010.01p | 414,445.51p | 0 |
| 25/01/2017 | 373,010.01p | 373,010.01p | 373,010.01p | 414,445.51p | 0 |
| 24/01/2017 | 373,010.01p | 373,010.01p | 373,010.01p | 414,445.51p | 0 |
| 23/01/2017 | 373,010.01p | 373,010.01p | 373,010.01p | 414,445.51p | 0 |
| 20/01/2017 | 373,010.01p | 373,010.01p | 373,010.01p | 414,445.51p | 0 |
| 19/01/2017 | 373,010.01p | 373,010.01p | 373,010.01p | 414,445.51p | 0 |
| 18/01/2017 | 373,010.01p | 373,010.01p | 373,010.01p | 414,445.51p | 0 |
| 17/01/2017 | 373,010.01p | 373,010.01p | 373,010.01p | 414,445.51p | 0 |
| 16/01/2017 | 373,010.01p | 373,010.01p | 373,010.01p | 414,445.51p | 100 |
| 13/01/2017 | 385,070.00p | 384,000.00p | 384,000.00p | 414,445.51p | 0 |
| 12/01/2017 | 385,070.00p | 384,000.00p | 384,000.00p | 414,445.51p | 0 |
| 11/01/2017 | 385,070.00p | 384,000.00p | 384,000.00p | 414,445.51p | 0 |
| 10/01/2017 | 385,070.00p | 384,000.00p | 384,000.00p | 414,445.51p | 0 |
| 09/01/2017 | 385,070.00p | 384,000.00p | 384,000.00p | 414,445.51p | 0 |
| 06/01/2017 | 385,070.00p | 384,000.00p | 384,000.00p | 414,445.51p | 0 |
| 05/01/2017 | 385,070.00p | 384,000.00p | 384,000.00p | 414,445.51p | 0 |
| 04/01/2017 | 385,070.00p | 385,070.00p | 384,000.00p | 414,445.51p | 1100 |
| 03/01/2017 | 375,591.89p | 375,591.89p | 375,591.89p | 414,445.51p | 0 |
| 30/12/2016 | 375,591.89p | 375,591.89p | 375,591.89p | 414,445.51p | 0 |
| 29/12/2016 | 375,591.89p | 375,591.89p | 375,591.89p | 414,445.51p | 0 |
| 28/12/2016 | 375,591.89p | 375,591.89p | 375,591.89p | 414,445.51p | 0 |
| 23/12/2016 | 375,591.89p | 375,591.89p | 375,591.89p | 414,445.51p | 0 |
| 22/12/2016 | 375,591.89p | 375,591.89p | 375,591.89p | 414,445.51p | 0 |
| 21/12/2016 | 375,591.89p | 375,591.89p | 375,591.89p | 414,445.51p | 0 |
| 20/12/2016 | 375,591.89p | 375,591.89p | 375,591.89p | 414,445.51p | 0 |
| 19/12/2016 | 375,591.89p | 375,591.89p | 375,591.89p | 414,445.51p | 0 |
| 16/12/2016 | 375,591.89p | 375,591.89p | 375,591.89p | 414,445.51p | 0 |
| 15/12/2016 | 375,591.89p | 375,591.89p | 375,591.89p | 414,445.51p | 0 |
| 14/12/2016 | 375,591.89p | 375,591.89p | 375,591.89p | 414,445.51p | 0 |
| 13/12/2016 | 375,591.89p | 375,591.89p | 375,591.89p | 414,445.51p | 0 |
| 12/12/2016 | 375,591.89p | 375,591.89p | 375,591.89p | 414,445.51p | 0 |
| 09/12/2016 | 375,591.89p | 375,591.89p | 375,591.89p | 414,445.51p | 0 |
| 08/12/2016 | 375,591.89p | 375,591.89p | 375,591.89p | 414,445.51p | 0 |
| 07/12/2016 | 375,591.89p | 375,591.89p | 375,591.89p | 414,445.51p | 0 |
| 06/12/2016 | 375,591.89p | 375,591.89p | 375,591.89p | 414,445.51p | 4200 |
| 05/12/2016 | 402,926.93p | 402,926.93p | 402,926.93p | 414,445.51p | 0 |
| 02/12/2016 | 402,926.93p | 402,926.93p | 402,926.93p | 414,445.51p | 0 |
| 01/12/2016 | 402,926.93p | 402,926.93p | 402,926.93p | 414,445.51p | 1300 |
| 30/11/2016 | 407,010.01p | 407,010.01p | 407,010.01p | 414,445.51p | 0 |
| 29/11/2016 | 407,010.01p | 407,010.01p | 407,010.01p | 414,445.51p | 0 |
| 28/11/2016 | 407,010.01p | 407,010.01p | 407,010.01p | 414,445.51p | 0 |
| 25/11/2016 | 407,010.01p | 407,010.01p | 407,010.01p | 414,445.51p | 0 |
| 24/11/2016 | 407,010.01p | 407,010.01p | 407,010.01p | 414,445.51p | 0 |
| 23/11/2016 | 407,010.01p | 407,010.01p | 407,010.01p | 414,445.51p | 0 |
| 22/11/2016 | 407,010.01p | 407,010.01p | 407,010.01p | 414,445.51p | 0 |
| 21/11/2016 | 407,010.01p | 407,010.01p | 407,010.01p | 414,445.51p | 0 |
| 18/11/2016 | 407,010.01p | 407,010.01p | 407,010.01p | 414,445.51p | 0 |
| 17/11/2016 | 407,010.01p | 407,010.01p | 407,010.01p | 414,445.51p | 0 |
| 16/11/2016 | 407,010.01p | 407,010.01p | 407,010.01p | 414,445.51p | 0 |
| 15/11/2016 | 407,010.01p | 407,010.01p | 407,010.01p | 414,445.51p | 0 |
| 14/11/2016 | 407,010.01p | 407,010.01p | 407,010.01p | 414,445.51p | 0 |
| 11/11/2016 | 407,010.01p | 407,010.01p | 407,010.01p | 414,445.51p | 0 |
| 10/11/2016 | 407,010.01p | 407,010.01p | 407,010.01p | 414,445.51p | 100 |
| 09/11/2016 | 399,010.01p | 399,010.01p | 399,010.01p | 414,445.51p | 0 |
| 08/11/2016 | 399,010.01p | 399,010.01p | 399,010.01p | 414,445.51p | 0 |
| 07/11/2016 | 399,010.01p | 399,010.01p | 399,010.01p | 414,445.51p | 0 |
*Close Price adjusted for both dividends and splits