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:
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
- Neutral Burberry Group (BRBY) by Goldman Sachs
Malvern International (MLVN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/05/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 18/05/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 15/05/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 14/05/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 13/05/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 12/05/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 11/05/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 08/05/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 07/05/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 06/05/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 05/05/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 01/05/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 30/04/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 29/04/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 28/04/2015 | 312.50p | 312.50p | 294.14p | 312.50p | 109 |
| 27/04/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 24/04/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 23/04/2015 | 312.50p | 312.50p | 293.76p | 312.50p | 70 |
| 22/04/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 21/04/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 20/04/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 17/04/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 16/04/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 15/04/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 14/04/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 13/04/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 10/04/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 09/04/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 08/04/2015 | 280.00p | 312.50p | 280.00p | 312.50p | 1400 |
| 07/04/2015 | 280.00p | 287.19p | 280.00p | 280.00p | 1000 |
| 02/04/2015 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 01/04/2015 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 31/03/2015 | 280.00p | 280.00p | 262.08p | 280.00p | 87 |
| 30/03/2015 | 292.50p | 292.50p | 280.00p | 280.00p | 0 |
| 27/03/2015 | 300.00p | 300.00p | 275.00p | 292.50p | 450 |
| 26/03/2015 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 25/03/2015 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 24/03/2015 | 300.00p | 300.00p | 280.00p | 300.00p | 50 |
| 23/03/2015 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 20/03/2015 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 19/03/2015 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 18/03/2015 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 17/03/2015 | 312.50p | 312.50p | 300.00p | 300.00p | 280 |
| 16/03/2015 | 312.50p | 312.50p | 305.00p | 312.50p | 0 |
| 13/03/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 12/03/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 11/03/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 10/03/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 09/03/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 06/03/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 05/03/2015 | 312.50p | 316.00p | 312.50p | 312.50p | 150 |
| 04/03/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 03/03/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 02/03/2015 | 312.50p | 316.00p | 312.50p | 312.50p | 58 |
| 27/02/2015 | 312.50p | 316.00p | 312.50p | 312.50p | 100 |
| 26/02/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 25/02/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 24/02/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 23/02/2015 | 312.50p | 317.12p | 312.50p | 312.50p | 0 |
| 20/02/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 19/02/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 18/02/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 17/02/2015 | 312.50p | 319.75p | 312.50p | 312.50p | 155 |
| 16/02/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 13/02/2015 | 312.50p | 330.00p | 312.50p | 312.50p | 0 |
| 12/02/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 11/02/2015 | 312.50p | 312.50p | 302.40p | 312.50p | 216 |
| 10/02/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 09/02/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 06/02/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 05/02/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 04/02/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 03/02/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 02/02/2015 | 325.00p | 325.00p | 312.50p | 312.50p | 0 |
| 30/01/2015 | 325.00p | 333.50p | 325.00p | 325.00p | 24 |
| 29/01/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 28/01/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 27/01/2015 | 325.00p | 325.00p | 312.50p | 325.00p | 805 |
| 26/01/2015 | 325.00p | 325.00p | 312.50p | 325.00p | 1000 |
| 23/01/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 22/01/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 21/01/2015 | 325.00p | 325.00p | 310.00p | 325.00p | 100 |
| 20/01/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 19/01/2015 | 330.00p | 360.00p | 300.00p | 325.00p | 15000 |
| 16/01/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 15/01/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 14/01/2015 | 330.00p | 330.00p | 300.00p | 330.00p | 2361 |
| 13/01/2015 | 330.00p | 330.00p | 312.60p | 330.00p | 257 |
| 12/01/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 09/01/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 08/01/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 07/01/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 06/01/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 05/01/2015 | 330.00p | 330.00p | 310.00p | 330.00p | 98 |
| 02/01/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 31/12/2014 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 30/12/2014 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 29/12/2014 | 310.00p | 337.50p | 310.00p | 330.00p | 1000 |
| 24/12/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 23/12/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 22/12/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 19/12/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 18/12/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 17/12/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 16/12/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 15/12/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 12/12/2014 | 305.00p | 370.00p | 260.00p | 310.00p | 20550 |
| 11/12/2014 | 305.00p | 350.00p | 305.00p | 305.00p | 10000 |
| 10/12/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 09/12/2014 | 317.50p | 317.50p | 303.05p | 305.00p | 1500 |
| 08/12/2014 | 305.00p | 375.00p | 305.00p | 317.50p | 2500 |
| 05/12/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 04/12/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 03/12/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 12 |
| 02/12/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 01/12/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 28/11/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 27/11/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 26/11/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 25/11/2014 | 305.00p | 305.00p | 277.00p | 305.00p | 540 |
| 24/11/2014 | 305.00p | 305.00p | 295.00p | 305.00p | 100 |
| 21/11/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 20/11/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 19/11/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 18/11/2014 | 305.00p | 350.00p | 305.00p | 305.00p | 7500 |
| 17/11/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 14/11/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 13/11/2014 | 305.00p | 345.50p | 305.00p | 305.00p | 145 |
| 12/11/2014 | 292.50p | 325.00p | 292.50p | 305.00p | 220 |
| 11/11/2014 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 10/11/2014 | 287.50p | 321.42p | 287.50p | 292.50p | 58 |
| 07/11/2014 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 06/11/2014 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 05/11/2014 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 04/11/2014 | 292.50p | 320.00p | 292.50p | 292.50p | 40 |
| 03/11/2014 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 31/10/2014 | 292.50p | 305.00p | 292.50p | 292.50p | 322 |
| 30/10/2014 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 29/10/2014 | 312.50p | 312.50p | 292.50p | 292.50p | 347 |
| 28/10/2014 | 325.00p | 325.00p | 300.00p | 325.00p | 808 |
| 27/10/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 24/10/2014 | 300.00p | 325.00p | 300.00p | 325.00p | 0 |
| 23/10/2014 | 325.00p | 325.00p | 310.00p | 325.00p | 80 |
| 22/10/2014 | 300.00p | 325.00p | 300.00p | 325.00p | 1000 |
| 21/10/2014 | 300.00p | 350.00p | 300.00p | 325.00p | 2640 |
| 20/10/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 17/10/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 16/10/2014 | 312.50p | 325.00p | 300.00p | 300.00p | 0 |
| 15/10/2014 | 325.00p | 350.00p | 325.00p | 325.00p | 350 |
| 14/10/2014 | 315.00p | 350.00p | 315.00p | 325.00p | 1000 |
| 13/10/2014 | 302.50p | 325.00p | 302.50p | 302.50p | 1000 |
| 10/10/2014 | 305.00p | 305.00p | 300.00p | 302.50p | 3000 |
| 09/10/2014 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 08/10/2014 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 07/10/2014 | 275.00p | 300.00p | 260.50p | 275.00p | 510 |
| 06/10/2014 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 03/10/2014 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 02/10/2014 | 275.00p | 275.00p | 260.75p | 275.00p | 120 |
| 01/10/2014 | 275.00p | 275.00p | 262.50p | 275.00p | 0 |
| 30/09/2014 | 262.50p | 278.00p | 240.00p | 262.50p | 1559 |
| 29/09/2014 | 250.00p | 273.00p | 250.00p | 262.50p | 1500 |
| 26/09/2014 | 237.50p | 250.00p | 237.50p | 250.00p | 3000 |
| 25/09/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 24/09/2014 | 212.50p | 250.00p | 200.00p | 237.50p | 2198 |
| 23/09/2014 | 237.50p | 237.50p | 150.00p | 212.50p | 850 |
| 22/09/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 19/09/2014 | 237.50p | 237.50p | 200.00p | 237.50p | 171 |
| 18/09/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 17/09/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 16/09/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 15/09/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 12/09/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 11/09/2014 | 237.50p | 237.50p | 204.40p | 237.50p | 2 |
| 10/09/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 09/09/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 08/09/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 05/09/2014 | 237.50p | 237.50p | 200.00p | 237.50p | 600 |
| 04/09/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 03/09/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 02/09/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 01/09/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 29/08/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 28/08/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 27/08/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 26/08/2014 | 237.50p | 237.50p | 200.00p | 237.50p | 200 |
| 22/08/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 21/08/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 20/08/2014 | 237.50p | 237.50p | 200.00p | 237.50p | 519 |
| 19/08/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 18/08/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 15/08/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 14/08/2014 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 13/08/2014 | 237.50p | 237.50p | 204.40p | 237.50p | 48 |
| 12/08/2014 | 250.00p | 250.00p | 200.00p | 237.50p | 1000 |
| 11/08/2014 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 08/08/2014 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 07/08/2014 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 06/08/2014 | 250.00p | 250.00p | 204.40p | 250.00p | 0 |
| 05/08/2014 | 250.00p | 250.00p | 204.40p | 250.00p | 0 |
| 04/08/2014 | 250.00p | 250.00p | 204.40p | 250.00p | 7 |
*Close Price adjusted for both dividends and splits