Malvern International (MLVN) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Malvern International

Date Open High Low Close* Volume
16/10/2013 350.00p 362.50p 350.00p 362.50p 150
15/10/2013 350.00p 350.00p 340.00p 350.00p 0
14/10/2013 350.00p 350.00p 340.00p 350.00p 0
11/10/2013 350.00p 350.00p 340.00p 350.00p 500
10/10/2013 350.00p 350.00p 300.00p 350.00p 0
09/10/2013 350.00p 350.00p 300.00p 350.00p 0
08/10/2013 350.00p 350.00p 300.00p 350.00p 0
07/10/2013 350.00p 350.00p 300.00p 350.00p 0
04/10/2013 350.00p 350.00p 300.00p 350.00p 0
03/10/2013 350.00p 350.00p 300.00p 350.00p 0
02/10/2013 350.00p 350.00p 300.00p 350.00p 0
01/10/2013 350.00p 350.00p 300.00p 350.00p 0
30/09/2013 350.00p 350.00p 300.00p 350.00p 0
27/09/2013 350.00p 350.00p 300.00p 350.00p 25
26/09/2013 350.00p 350.00p 300.00p 350.00p 140
25/09/2013 337.50p 337.50p 300.00p 337.50p 0
24/09/2013 337.50p 337.50p 300.00p 337.50p 30
23/09/2013 337.50p 345.00p 337.50p 337.50p 0
20/09/2013 337.50p 345.00p 337.50p 337.50p 0
19/09/2013 337.50p 345.00p 337.50p 337.50p 0
18/09/2013 337.50p 345.00p 337.50p 337.50p 0
17/09/2013 337.50p 345.00p 337.50p 337.50p 0
16/09/2013 337.50p 345.00p 337.50p 337.50p 50
13/09/2013 337.50p 337.50p 300.00p 337.50p 270
12/09/2013 337.50p 337.50p 300.00p 337.50p 0
11/09/2013 337.50p 337.50p 300.00p 337.50p 0
10/09/2013 337.50p 337.50p 300.00p 337.50p 600
09/09/2013 337.50p 350.00p 337.50p 337.50p 0
06/09/2013 337.50p 340.00p 337.50p 337.50p 0
05/09/2013 337.50p 340.00p 337.50p 337.50p 0
04/09/2013 337.50p 340.00p 337.50p 337.50p 0
03/09/2013 337.50p 340.00p 337.50p 337.50p 0
02/09/2013 337.50p 340.00p 337.50p 337.50p 0
30/08/2013 337.50p 340.00p 337.50p 337.50p 0
29/08/2013 337.50p 340.00p 337.50p 337.50p 0
28/08/2013 337.50p 340.00p 337.50p 337.50p 71
27/08/2013 325.00p 337.50p 325.00p 337.50p 358
23/08/2013 350.00p 350.00p 295.00p 325.00p 1250
22/08/2013 350.00p 357.50p 350.00p 350.00p 0
21/08/2013 350.00p 357.50p 350.00p 350.00p 50
20/08/2013 325.00p 361.33p 325.00p 350.00p 500
19/08/2013 325.00p 330.00p 325.00p 325.00p 0
16/08/2013 325.00p 330.00p 325.00p 325.00p 98
15/08/2013 325.00p 330.00p 325.00p 325.00p 0
14/08/2013 325.00p 330.00p 325.00p 325.00p 22
13/08/2013 312.50p 325.00p 312.50p 325.00p 300
12/08/2013 375.00p 375.00p 275.00p 312.50p 526
09/08/2013 375.00p 425.00p 362.50p 375.00p 0
08/08/2013 412.50p 425.00p 362.50p 412.50p 0
07/08/2013 412.50p 425.00p 362.50p 412.50p 0
06/08/2013 412.50p 425.00p 362.50p 412.50p 0
05/08/2013 412.50p 425.00p 362.50p 412.50p 0
02/08/2013 425.00p 425.00p 362.50p 412.50p 250
01/08/2013 400.00p 425.00p 375.00p 425.00p 255
31/07/2013 462.50p 491.67p 425.00p 462.50p 0
30/07/2013 475.00p 491.67p 425.00p 462.50p 153
29/07/2013 512.50p 512.50p 475.00p 475.00p 150
26/07/2013 512.50p 525.00p 500.00p 512.50p 0
25/07/2013 512.50p 525.00p 500.00p 512.50p 0
24/07/2013 525.00p 525.00p 500.00p 512.50p 50
23/07/2013 550.00p 550.00p 500.00p 525.00p 0
22/07/2013 550.00p 550.00p 500.00p 550.00p 0
19/07/2013 550.00p 550.00p 500.00p 550.00p 92
18/07/2013 550.00p 550.00p 501.00p 550.00p 0
17/07/2013 550.00p 550.00p 501.00p 550.00p 50
16/07/2013 575.00p 625.00p 550.00p 550.00p 0
15/07/2013 575.00p 625.00p 570.00p 575.00p 0
12/07/2013 625.00p 625.00p 570.00p 575.00p 220
11/07/2013 625.00p 625.00p 619.00p 625.00p 166
10/07/2013 625.00p 675.00p 525.00p 625.00p 0
09/07/2013 675.00p 675.00p 525.00p 625.00p 2920
08/07/2013 675.00p 688.00p 675.00p 675.00p 6
05/07/2013 675.00p 700.00p 675.00p 675.00p 5
04/07/2013 675.00p 700.00p 675.00p 675.00p 0
03/07/2013 675.00p 700.00p 675.00p 675.00p 0
02/07/2013 675.00p 700.00p 675.00p 675.00p 0
01/07/2013 675.00p 700.00p 675.00p 675.00p 0
28/06/2013 675.00p 700.00p 675.00p 675.00p 0
27/06/2013 675.00p 700.00p 675.00p 675.00p 0
26/06/2013 675.00p 700.00p 675.00p 675.00p 0
25/06/2013 700.00p 700.00p 675.00p 675.00p 0
24/06/2013 700.00p 700.00p 675.00p 700.00p 0
21/06/2013 700.00p 700.00p 675.00p 700.00p 0
20/06/2013 700.00p 700.00p 675.00p 700.00p 0
19/06/2013 700.00p 700.00p 675.00p 700.00p 0
18/06/2013 700.00p 700.00p 675.00p 700.00p 0
17/06/2013 700.00p 700.00p 675.00p 700.00p 0
14/06/2013 675.00p 700.00p 675.00p 700.00p 300
13/06/2013 675.00p 675.00p 655.00p 675.00p 0
12/06/2013 675.00p 675.00p 655.00p 675.00p 0
11/06/2013 675.00p 675.00p 655.00p 675.00p 0
10/06/2013 675.00p 675.00p 655.00p 675.00p 270
07/06/2013 675.00p 700.00p 625.00p 675.00p 0
06/06/2013 675.00p 700.00p 625.00p 675.00p 0
05/06/2013 700.00p 700.00p 625.00p 675.00p 500
04/06/2013 700.00p 735.00p 662.50p 700.00p 0
03/06/2013 700.00p 735.00p 662.50p 700.00p 162
31/05/2013 700.00p 715.00p 700.00p 700.00p 86
30/05/2013 675.00p 725.00p 662.00p 700.00p 259
29/05/2013 700.00p 762.50p 675.00p 675.00p 414
28/05/2013 762.50p 780.00p 700.00p 762.50p 0
24/05/2013 762.50p 780.00p 700.00p 762.50p 0
23/05/2013 762.50p 780.00p 700.00p 762.50p 0
22/05/2013 762.50p 780.00p 700.00p 762.50p 0
21/05/2013 775.00p 780.00p 700.00p 762.50p 250
20/05/2013 775.00p 800.00p 700.00p 775.00p 0
17/05/2013 775.00p 800.00p 700.00p 775.00p 0
16/05/2013 800.00p 800.00p 700.00p 775.00p 75
15/05/2013 800.00p 800.00p 790.00p 800.00p 0
14/05/2013 800.00p 800.00p 790.00p 800.00p 0
13/05/2013 800.00p 800.00p 790.00p 800.00p 0
10/05/2013 800.00p 800.00p 790.00p 800.00p 200
09/05/2013 800.00p 800.00p 747.76p 800.00p 140
08/05/2013 825.00p 825.00p 750.00p 800.00p 25
07/05/2013 825.00p 825.00p 750.00p 800.00p 112
03/05/2013 825.00p 825.00p 750.00p 825.00p 0
02/05/2013 825.00p 825.00p 750.00p 825.00p 0
01/05/2013 825.00p 825.00p 750.00p 825.00p 0
30/04/2013 825.00p 825.00p 750.00p 825.00p 0
29/04/2013 825.00p 825.00p 750.00p 825.00p 0
26/04/2013 825.00p 825.00p 750.00p 825.00p 0
25/04/2013 825.00p 825.00p 750.00p 825.00p 0
24/04/2013 825.00p 825.00p 750.00p 825.00p 0
23/04/2013 825.00p 825.00p 750.00p 825.00p 0
22/04/2013 825.00p 825.00p 750.00p 825.00p 500
19/04/2013 825.00p 825.00p 787.50p 825.00p 0
18/04/2013 825.00p 825.00p 787.50p 825.00p 0
17/04/2013 825.00p 825.00p 787.50p 825.00p 0
16/04/2013 825.00p 825.00p 787.50p 825.00p 25
15/04/2013 825.00p 845.00p 825.00p 825.00p 0
12/04/2013 825.00p 845.00p 825.00p 825.00p 0
11/04/2013 825.00p 845.00p 825.00p 825.00p 250
10/04/2013 825.00p 825.00p 825.00p 825.00p 0
09/04/2013 825.00p 825.00p 825.00p 825.00p 0
08/04/2013 825.00p 825.00p 825.00p 825.00p 0
05/04/2013 825.00p 825.00p 825.00p 825.00p 0
04/04/2013 825.00p 825.00p 825.00p 825.00p 0
03/04/2013 825.00p 825.00p 825.00p 825.00p 100
02/04/2013 825.00p 825.00p 750.00p 825.00p 0
28/03/2013 825.00p 825.00p 750.00p 825.00p 100
27/03/2013 825.00p 825.00p 750.00p 825.00p 0
26/03/2013 825.00p 825.00p 750.00p 825.00p 0
25/03/2013 825.00p 825.00p 750.00p 825.00p 55
22/03/2013 825.00p 845.00p 775.00p 825.00p 0
21/03/2013 825.00p 845.00p 775.00p 825.00p 357
20/03/2013 825.00p 825.00p 775.00p 825.00p 0
19/03/2013 825.00p 825.00p 775.00p 825.00p 120
18/03/2013 825.00p 850.00p 805.00p 825.00p 0
15/03/2013 825.00p 850.00p 805.00p 825.00p 0
14/03/2013 825.00p 850.00p 805.00p 825.00p 0
13/03/2013 825.00p 850.00p 805.00p 825.00p 0
12/03/2013 825.00p 850.00p 805.00p 825.00p 0
11/03/2013 825.00p 850.00p 805.00p 825.00p 0
08/03/2013 825.00p 850.00p 805.00p 825.00p 0
07/03/2013 825.00p 850.00p 805.00p 825.00p 0
06/03/2013 825.00p 850.00p 805.00p 825.00p 0
05/03/2013 825.00p 850.00p 805.00p 825.00p 0
04/03/2013 850.00p 850.00p 805.00p 825.00p 33
01/03/2013 850.00p 855.00p 850.00p 850.00p 464
28/02/2013 850.00p 850.00p 800.00p 850.00p 0
27/02/2013 850.00p 850.00p 800.00p 850.00p 0
26/02/2013 850.00p 850.00p 800.00p 850.00p 0
25/02/2013 850.00p 850.00p 800.00p 850.00p 320
22/02/2013 850.00p 850.00p 800.00p 850.00p 0
21/02/2013 825.00p 850.00p 800.00p 850.00p 240
20/02/2013 825.00p 825.00p 800.00p 825.00p 0
19/02/2013 825.00p 825.00p 800.00p 825.00p 0
18/02/2013 825.00p 825.00p 800.00p 825.00p 27
15/02/2013 825.00p 870.00p 769.01p 825.00p 0
14/02/2013 825.00p 870.00p 769.01p 825.00p 0
13/02/2013 850.00p 870.00p 769.01p 825.00p 371
12/02/2013 850.00p 880.00p 850.00p 850.00p 0
11/02/2013 875.00p 880.00p 850.00p 850.00p 1172
08/02/2013 875.00p 892.74p 862.50p 875.00p 1546
07/02/2013 875.00p 880.00p 875.00p 875.00p 112
06/02/2013 875.00p 880.00p 875.00p 875.00p 0
05/02/2013 875.00p 880.00p 875.00p 875.00p 0
04/02/2013 875.00p 880.00p 875.00p 875.00p 30
01/02/2013 875.00p 875.00p 850.00p 875.00p 0
31/01/2013 875.00p 875.00p 850.00p 875.00p 350
30/01/2013 875.00p 900.00p 875.00p 875.00p 104
29/01/2013 875.00p 937.50p 862.50p 875.00p 474
28/01/2013 850.00p 901.35p 850.00p 875.00p 1598
25/01/2013 800.00p 850.00p 790.00p 850.00p 862
24/01/2013 800.00p 800.00p 770.00p 800.00p 542
23/01/2013 775.00p 800.00p 762.00p 800.00p 0
22/01/2013 775.00p 775.00p 762.00p 775.00p 0
21/01/2013 775.00p 775.00p 762.00p 775.00p 8
18/01/2013 775.00p 800.00p 750.00p 775.00p 3322
17/01/2013 775.00p 775.00p 677.00p 775.00p 4871
16/01/2013 875.00p 875.00p 735.00p 775.00p 1764
15/01/2013 825.00p 875.00p 800.00p 875.00p 1475
14/01/2013 1,050.00p 1,050.00p 1,006.67p 1,050.00p 60
11/01/2013 1,025.00p 1,050.00p 1,025.00p 1,050.00p 1148
10/01/2013 1,050.00p 1,050.00p 997.65p 1,025.00p 108
09/01/2013 1,050.00p 1,070.00p 1,000.35p 1,050.00p 0
08/01/2013 1,050.00p 1,070.00p 1,000.35p 1,050.00p 115
07/01/2013 1,050.00p 1,050.00p 1,001.00p 1,050.00p 5
04/01/2013 1,050.00p 1,050.00p 1,010.00p 1,050.00p 0
03/01/2013 1,050.00p 1,050.00p 1,010.00p 1,050.00p 0

*Close Price adjusted for both dividends and splits