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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Malvern International (MLVN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 20.50p | 20.50p | 20.00p | 20.50p | 25000 |
| 23/12/2024 | 19.50p | 19.50p | 19.30p | 19.50p | 0 |
| 20/12/2024 | 20.50p | 20.50p | 19.00p | 19.50p | 5517 |
| 19/12/2024 | 20.50p | 20.50p | 19.00p | 20.50p | 13 |
| 18/12/2024 | 20.50p | 20.50p | 19.00p | 20.50p | 2800 |
| 17/12/2024 | 21.50p | 21.50p | 20.00p | 20.50p | 12520 |
| 16/12/2024 | 21.50p | 21.50p | 20.05p | 21.50p | 37114 |
| 13/12/2024 | 22.00p | 22.90p | 20.00p | 21.50p | 164644 |
| 12/12/2024 | 22.00p | 23.00p | 22.00p | 22.00p | 34747 |
| 11/12/2024 | 22.00p | 22.40p | 22.00p | 22.00p | 0 |
| 10/12/2024 | 22.00p | 22.40p | 22.00p | 22.00p | 0 |
| 09/12/2024 | 21.00p | 23.00p | 20.00p | 22.00p | 43262 |
| 06/12/2024 | 21.00p | 21.00p | 20.92p | 21.00p | 0 |
| 05/12/2024 | 21.00p | 22.00p | 21.00p | 21.00p | 5002 |
| 04/12/2024 | 21.50p | 21.67p | 20.92p | 21.00p | 0 |
| 03/12/2024 | 21.50p | 22.00p | 21.50p | 21.50p | 2 |
| 02/12/2024 | 21.50p | 21.67p | 21.50p | 21.50p | 0 |
| 29/11/2024 | 21.50p | 21.67p | 21.50p | 21.50p | 0 |
| 28/11/2024 | 21.50p | 21.67p | 21.50p | 21.50p | 0 |
| 27/11/2024 | 21.50p | 21.67p | 21.50p | 21.50p | 0 |
| 26/11/2024 | 21.50p | 21.50p | 20.60p | 20.60p | 1412 |
| 25/11/2024 | 21.00p | 21.88p | 20.00p | 21.50p | 19021 |
| 22/11/2024 | 20.00p | 21.38p | 18.60p | 21.00p | 15420 |
| 21/11/2024 | 19.00p | 21.00p | 17.60p | 20.00p | 52863 |
| 20/11/2024 | 19.00p | 19.00p | 18.00p | 19.00p | 3 |
| 19/11/2024 | 19.00p | 19.00p | 18.60p | 19.00p | 0 |
| 18/11/2024 | 19.00p | 19.00p | 18.60p | 19.00p | 1000 |
| 15/11/2024 | 19.00p | 19.00p | 18.60p | 19.00p | 0 |
| 14/11/2024 | 19.00p | 19.00p | 18.60p | 19.00p | 0 |
| 13/11/2024 | 18.00p | 20.00p | 18.00p | 19.00p | 25000 |
| 12/11/2024 | 18.00p | 18.00p | 17.62p | 18.00p | 0 |
| 11/11/2024 | 18.00p | 18.00p | 17.30p | 18.00p | 5600 |
| 08/11/2024 | 18.00p | 18.98p | 17.11p | 18.00p | 40261 |
| 07/11/2024 | 18.00p | 18.00p | 17.62p | 18.00p | 0 |
| 06/11/2024 | 18.00p | 18.50p | 17.00p | 18.00p | 258294 |
| 05/11/2024 | 18.00p | 18.40p | 18.00p | 18.00p | 0 |
| 04/11/2024 | 18.00p | 18.00p | 17.00p | 18.00p | 6485 |
| 01/11/2024 | 18.00p | 18.08p | 18.00p | 18.00p | 0 |
| 31/10/2024 | 18.00p | 18.00p | 17.10p | 18.00p | 20000 |
| 30/10/2024 | 18.00p | 18.30p | 18.00p | 18.00p | 5000 |
| 29/10/2024 | 18.50p | 18.50p | 17.00p | 18.00p | 6000 |
| 28/10/2024 | 18.50p | 18.50p | 17.00p | 18.50p | 110664 |
| 25/10/2024 | 18.50p | 18.50p | 17.00p | 18.50p | 137762 |
| 24/10/2024 | 18.50p | 18.50p | 17.60p | 18.50p | 0 |
| 23/10/2024 | 18.50p | 18.50p | 17.00p | 18.50p | 122000 |
| 22/10/2024 | 18.50p | 18.50p | 17.00p | 18.50p | 30 |
| 21/10/2024 | 18.50p | 18.50p | 17.60p | 18.50p | 0 |
| 18/10/2024 | 18.50p | 18.50p | 17.60p | 18.50p | 0 |
| 17/10/2024 | 18.50p | 18.50p | 17.60p | 18.50p | 0 |
| 16/10/2024 | 19.00p | 19.00p | 17.60p | 18.50p | 0 |
| 15/10/2024 | 19.00p | 19.00p | 17.00p | 19.00p | 483906 |
| 14/10/2024 | 19.00p | 19.50p | 18.80p | 19.00p | 70000 |
| 11/10/2024 | 19.00p | 19.00p | 17.00p | 18.00p | 73768 |
| 10/10/2024 | 19.00p | 19.00p | 17.80p | 19.00p | 0 |
| 09/10/2024 | 19.00p | 19.00p | 17.00p | 19.00p | 197 |
| 08/10/2024 | 19.00p | 20.38p | 17.00p | 17.10p | 1776 |
| 07/10/2024 | 19.00p | 19.00p | 17.80p | 19.00p | 0 |
| 04/10/2024 | 19.00p | 19.00p | 17.25p | 19.00p | 115200 |
| 03/10/2024 | 19.00p | 19.00p | 17.80p | 19.00p | 0 |
| 02/10/2024 | 19.00p | 19.00p | 17.80p | 19.00p | 0 |
| 01/10/2024 | 19.00p | 19.00p | 18.22p | 19.00p | 0 |
| 30/09/2024 | 19.00p | 19.00p | 17.80p | 19.00p | 0 |
| 27/09/2024 | 19.00p | 19.10p | 17.00p | 19.00p | 521900 |
| 26/09/2024 | 19.00p | 19.00p | 17.80p | 19.00p | 0 |
| 25/09/2024 | 19.00p | 19.00p | 17.80p | 19.00p | 0 |
| 24/09/2024 | 19.00p | 19.00p | 17.00p | 19.00p | 200 |
| 23/09/2024 | 19.00p | 19.00p | 18.22p | 19.00p | 0 |
| 20/09/2024 | 19.00p | 19.00p | 17.80p | 19.00p | 0 |
| 19/09/2024 | 19.00p | 19.00p | 17.94p | 19.00p | 0 |
| 18/09/2024 | 19.00p | 19.00p | 17.80p | 19.00p | 0 |
| 17/09/2024 | 19.00p | 19.00p | 18.22p | 19.00p | 0 |
| 16/09/2024 | 19.00p | 19.00p | 17.80p | 19.00p | 0 |
| 13/09/2024 | 19.00p | 19.00p | 17.80p | 19.00p | 0 |
| 12/09/2024 | 18.50p | 19.80p | 17.10p | 19.00p | 52500 |
| 11/09/2024 | 18.50p | 18.50p | 17.47p | 18.50p | 0 |
| 10/09/2024 | 18.50p | 18.50p | 17.00p | 18.50p | 58 |
| 09/09/2024 | 18.50p | 18.50p | 17.47p | 18.50p | 0 |
| 06/09/2024 | 18.50p | 18.50p | 16.70p | 18.50p | 300 |
| 05/09/2024 | 18.50p | 18.50p | 17.00p | 18.50p | 23 |
| 04/09/2024 | 18.50p | 18.50p | 17.47p | 18.50p | 0 |
| 03/09/2024 | 18.50p | 18.50p | 17.47p | 18.50p | 0 |
| 02/09/2024 | 19.00p | 19.50p | 17.25p | 18.50p | 23968 |
| 30/08/2024 | 18.50p | 19.86p | 18.50p | 19.00p | 25000 |
| 29/08/2024 | 18.50p | 19.20p | 18.50p | 18.50p | 2550 |
| 28/08/2024 | 18.50p | 18.50p | 17.95p | 18.50p | 0 |
| 27/08/2024 | 18.50p | 18.50p | 17.00p | 18.50p | 235090 |
| 23/08/2024 | 18.50p | 18.50p | 17.95p | 18.50p | 0 |
| 22/08/2024 | 18.50p | 18.50p | 17.95p | 18.50p | 0 |
| 21/08/2024 | 18.50p | 18.50p | 17.95p | 18.50p | 0 |
| 20/08/2024 | 18.50p | 18.50p | 17.95p | 18.50p | 0 |
| 19/08/2024 | 18.50p | 18.50p | 17.95p | 18.50p | 0 |
| 16/08/2024 | 18.50p | 18.50p | 17.00p | 18.50p | 100 |
| 15/08/2024 | 18.50p | 18.50p | 17.95p | 18.50p | 0 |
| 14/08/2024 | 18.50p | 19.22p | 17.00p | 18.50p | 2200 |
| 13/08/2024 | 18.50p | 18.50p | 17.95p | 18.50p | 0 |
| 12/08/2024 | 18.50p | 18.50p | 17.95p | 18.50p | 0 |
| 09/08/2024 | 18.50p | 18.50p | 17.95p | 18.50p | 0 |
| 08/08/2024 | 18.50p | 18.50p | 17.95p | 18.50p | 0 |
| 07/08/2024 | 18.50p | 18.50p | 17.95p | 18.50p | 0 |
| 06/08/2024 | 18.50p | 18.50p | 17.95p | 18.50p | 0 |
| 05/08/2024 | 18.50p | 19.30p | 18.50p | 18.50p | 1000 |
| 02/08/2024 | 19.50p | 19.50p | 19.38p | 19.50p | 0 |
| 01/08/2024 | 19.50p | 19.90p | 19.50p | 19.50p | 1 |
| 31/07/2024 | 20.50p | 20.50p | 18.10p | 19.50p | 37800 |
| 30/07/2024 | 20.50p | 20.50p | 20.20p | 20.50p | 0 |
| 29/07/2024 | 20.50p | 20.50p | 20.20p | 20.50p | 0 |
| 26/07/2024 | 21.00p | 21.40p | 19.80p | 20.50p | 0 |
| 25/07/2024 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 24/07/2024 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 23/07/2024 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 22/07/2024 | 21.00p | 21.00p | 19.26p | 21.00p | 2000 |
| 19/07/2024 | 21.00p | 21.40p | 20.33p | 21.00p | 0 |
| 18/07/2024 | 21.00p | 21.00p | 19.00p | 21.00p | 3 |
| 17/07/2024 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 16/07/2024 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 15/07/2024 | 21.00p | 22.12p | 21.00p | 21.00p | 22549 |
| 12/07/2024 | 21.00p | 21.00p | 20.26p | 21.00p | 0 |
| 11/07/2024 | 21.00p | 21.00p | 20.64p | 21.00p | 0 |
| 10/07/2024 | 21.50p | 21.50p | 20.00p | 21.00p | 50000 |
| 09/07/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 08/07/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 05/07/2024 | 21.50p | 21.50p | 20.00p | 21.50p | 800 |
| 04/07/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 03/07/2024 | 21.50p | 21.50p | 20.00p | 21.50p | 22088 |
| 02/07/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 01/07/2024 | 21.50p | 22.19p | 21.50p | 21.50p | 9013 |
| 28/06/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 27/06/2024 | 21.50p | 21.50p | 20.00p | 21.50p | 400 |
| 26/06/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 25/06/2024 | 21.50p | 21.50p | 20.00p | 21.50p | 22 |
| 24/06/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 21/06/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 20/06/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 19/06/2024 | 21.50p | 21.50p | 20.15p | 21.50p | 11800 |
| 18/06/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 17/06/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 14/06/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 13/06/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 12/06/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 11/06/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 10/06/2024 | 21.50p | 21.50p | 20.00p | 21.50p | 30 |
| 07/06/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 06/06/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 05/06/2024 | 21.50p | 21.50p | 20.00p | 21.50p | 18545 |
| 04/06/2024 | 21.00p | 22.00p | 20.04p | 21.50p | 100400 |
| 03/06/2024 | 20.00p | 21.00p | 19.46p | 21.00p | 0 |
| 31/05/2024 | 20.00p | 20.00p | 19.60p | 20.00p | 0 |
| 30/05/2024 | 20.00p | 20.00p | 19.60p | 20.00p | 0 |
| 29/05/2024 | 20.00p | 20.00p | 19.00p | 20.00p | 52 |
| 28/05/2024 | 21.00p | 21.00p | 20.00p | 20.00p | 48019 |
| 24/05/2024 | 19.50p | 20.80p | 19.00p | 20.00p | 11901 |
| 23/05/2024 | 19.00p | 19.50p | 18.00p | 19.50p | 20 |
| 22/05/2024 | 19.00p | 19.20p | 18.86p | 19.00p | 0 |
| 21/05/2024 | 19.00p | 19.40p | 19.00p | 19.00p | 51484 |
| 20/05/2024 | 19.00p | 19.00p | 18.00p | 19.00p | 10 |
| 17/05/2024 | 19.00p | 19.00p | 18.00p | 19.00p | 4964 |
| 16/05/2024 | 19.00p | 19.20p | 18.86p | 19.00p | 0 |
| 15/05/2024 | 18.50p | 19.00p | 18.50p | 19.00p | 3706 |
| 14/05/2024 | 18.50p | 18.50p | 18.05p | 18.50p | 3000 |
| 13/05/2024 | 18.50p | 18.50p | 18.43p | 18.50p | 0 |
| 10/05/2024 | 19.50p | 19.50p | 18.00p | 18.50p | 9500 |
| 09/05/2024 | 19.50p | 19.50p | 19.38p | 19.50p | 0 |
| 08/05/2024 | 19.50p | 19.50p | 19.38p | 19.50p | 0 |
| 07/05/2024 | 19.50p | 19.50p | 18.00p | 19.50p | 10320 |
| 03/05/2024 | 19.50p | 19.50p | 19.38p | 19.50p | 0 |
| 02/05/2024 | 19.50p | 19.50p | 19.38p | 19.50p | 0 |
| 01/05/2024 | 19.50p | 19.50p | 19.38p | 19.50p | 0 |
| 30/04/2024 | 19.50p | 19.50p | 19.38p | 19.50p | 0 |
| 29/04/2024 | 20.00p | 20.00p | 19.00p | 19.50p | 6400 |
| 26/04/2024 | 20.00p | 20.00p | 18.61p | 20.00p | 20682 |
| 25/04/2024 | 20.00p | 20.00p | 19.00p | 20.00p | 10431 |
| 24/04/2024 | 20.00p | 20.00p | 19.37p | 20.00p | 0 |
| 23/04/2024 | 20.00p | 20.00p | 19.37p | 20.00p | 0 |
| 22/04/2024 | 20.00p | 20.38p | 20.00p | 20.00p | 4906 |
| 19/04/2024 | 20.00p | 20.00p | 19.37p | 20.00p | 0 |
| 18/04/2024 | 21.00p | 21.00p | 20.00p | 20.00p | 18979 |
| 17/04/2024 | 21.00p | 21.00p | 20.00p | 21.00p | 7615 |
| 16/04/2024 | 21.00p | 21.00p | 20.46p | 21.00p | 0 |
| 15/04/2024 | 21.50p | 21.50p | 20.00p | 21.00p | 14610 |
| 12/04/2024 | 23.00p | 23.50p | 21.08p | 21.50p | 64363 |
| 11/04/2024 | 23.00p | 23.38p | 23.00p | 23.00p | 0 |
| 10/04/2024 | 21.00p | 23.00p | 20.60p | 23.00p | 20716 |
| 09/04/2024 | 22.00p | 22.00p | 20.00p | 21.00p | 264731 |
| 08/04/2024 | 22.50p | 22.50p | 22.00p | 22.00p | 5000 |
| 05/04/2024 | 22.50p | 22.50p | 22.00p | 22.50p | 1202 |
| 04/04/2024 | 22.50p | 22.50p | 22.00p | 22.50p | 1800 |
| 03/04/2024 | 22.50p | 22.50p | 22.43p | 22.50p | 0 |
| 02/04/2024 | 22.50p | 22.50p | 22.40p | 22.50p | 54391 |
| 28/03/2024 | 22.50p | 22.55p | 22.00p | 22.50p | 56500 |
| 27/03/2024 | 24.00p | 24.00p | 22.00p | 22.50p | 3968 |
| 26/03/2024 | 24.00p | 24.00p | 22.00p | 23.50p | 160092 |
| 25/03/2024 | 24.00p | 24.25p | 24.00p | 24.00p | 0 |
| 22/03/2024 | 24.00p | 24.25p | 23.85p | 24.00p | 0 |
| 21/03/2024 | 24.00p | 24.00p | 22.00p | 24.00p | 160000 |
| 20/03/2024 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 19/03/2024 | 24.00p | 24.25p | 23.85p | 24.00p | 0 |
| 18/03/2024 | 24.00p | 24.25p | 23.50p | 24.00p | 0 |
| 15/03/2024 | 25.00p | 25.00p | 23.00p | 24.00p | 2600 |
| 14/03/2024 | 25.00p | 25.00p | 23.00p | 24.50p | 5 |
| 13/03/2024 | 25.00p | 25.00p | 24.50p | 24.50p | 0 |
*Close Price adjusted for both dividends and splits