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 Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- 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
Malvern International (MLVN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/01/2013 | 1,050.00p | 1,050.00p | 1,010.00p | 1,050.00p | 300 |
| 31/12/2012 | 1,050.00p | 1,050.00p | 1,022.00p | 1,050.00p | 0 |
| 28/12/2012 | 1,050.00p | 1,050.00p | 1,022.00p | 1,050.00p | 700 |
| 27/12/2012 | 1,050.00p | 1,050.00p | 1,028.00p | 1,050.00p | 375 |
| 24/12/2012 | 1,050.00p | 1,100.00p | 1,020.00p | 1,050.00p | 0 |
| 21/12/2012 | 1,100.00p | 1,100.00p | 1,020.00p | 1,050.00p | 0 |
| 20/12/2012 | 1,025.00p | 1,050.00p | 1,020.00p | 1,050.00p | 108 |
| 19/12/2012 | 1,025.00p | 1,029.00p | 1,000.00p | 1,025.00p | 0 |
| 18/12/2012 | 1,000.00p | 1,029.00p | 1,000.00p | 1,000.00p | 0 |
| 17/12/2012 | 1,000.00p | 1,029.00p | 1,000.00p | 1,000.00p | 0 |
| 14/12/2012 | 1,000.00p | 1,029.00p | 1,000.00p | 1,000.00p | 0 |
| 13/12/2012 | 1,000.00p | 1,029.00p | 1,000.00p | 1,000.00p | 93 |
| 12/12/2012 | 1,000.00p | 1,050.00p | 968.00p | 1,000.00p | 800 |
| 11/12/2012 | 1,000.00p | 1,000.00p | 965.00p | 1,000.00p | 300 |
| 10/12/2012 | 1,025.00p | 1,025.00p | 985.00p | 1,000.00p | 600 |
| 07/12/2012 | 1,025.00p | 1,025.00p | 1,012.50p | 1,025.00p | 0 |
| 06/12/2012 | 1,025.00p | 1,025.00p | 1,012.50p | 1,025.00p | 0 |
| 05/12/2012 | 1,025.00p | 1,025.00p | 1,012.50p | 1,025.00p | 0 |
| 04/12/2012 | 1,025.00p | 1,025.00p | 1,012.50p | 1,025.00p | 0 |
| 03/12/2012 | 1,025.00p | 1,025.00p | 1,012.50p | 1,025.00p | 0 |
| 30/11/2012 | 1,025.00p | 1,025.00p | 1,012.50p | 1,025.00p | 0 |
| 29/11/2012 | 1,025.00p | 1,025.00p | 1,012.50p | 1,025.00p | 0 |
| 28/11/2012 | 1,025.00p | 1,025.00p | 1,012.50p | 1,025.00p | 0 |
| 27/11/2012 | 1,025.00p | 1,025.00p | 1,012.50p | 1,025.00p | 0 |
| 26/11/2012 | 1,025.00p | 1,025.00p | 1,012.50p | 1,025.00p | 0 |
| 23/11/2012 | 1,025.00p | 1,025.00p | 1,012.50p | 1,025.00p | 0 |
| 22/11/2012 | 1,025.00p | 1,025.00p | 1,012.50p | 1,025.00p | 0 |
| 21/11/2012 | 1,025.00p | 1,025.00p | 1,012.50p | 1,025.00p | 0 |
| 20/11/2012 | 1,025.00p | 1,025.00p | 1,012.50p | 1,025.00p | 334 |
| 19/11/2012 | 1,025.00p | 1,025.00p | 1,011.00p | 1,025.00p | 80 |
| 16/11/2012 | 1,000.00p | 1,025.00p | 942.86p | 1,025.00p | 0 |
| 15/11/2012 | 975.00p | 1,000.00p | 942.86p | 1,000.00p | 0 |
| 14/11/2012 | 975.00p | 975.00p | 942.86p | 975.00p | 0 |
| 13/11/2012 | 975.00p | 975.00p | 942.86p | 975.00p | 52 |
| 12/11/2012 | 975.00p | 975.00p | 942.86p | 975.00p | 118 |
| 09/11/2012 | 975.00p | 975.00p | 965.00p | 975.00p | 0 |
| 08/11/2012 | 975.00p | 975.00p | 965.00p | 975.00p | 0 |
| 07/11/2012 | 975.00p | 975.00p | 965.00p | 975.00p | 0 |
| 06/11/2012 | 975.00p | 975.00p | 965.00p | 975.00p | 161 |
| 05/11/2012 | 975.00p | 975.00p | 942.86p | 975.00p | 0 |
| 02/11/2012 | 975.00p | 975.00p | 942.86p | 975.00p | 0 |
| 01/11/2012 | 975.00p | 975.00p | 942.86p | 975.00p | 0 |
| 31/10/2012 | 975.00p | 975.00p | 942.86p | 975.00p | 0 |
| 30/10/2012 | 975.00p | 975.00p | 942.86p | 975.00p | 0 |
| 29/10/2012 | 975.00p | 975.00p | 942.86p | 975.00p | 0 |
| 26/10/2012 | 975.00p | 975.00p | 942.86p | 975.00p | 0 |
| 25/10/2012 | 975.00p | 975.00p | 942.86p | 975.00p | 30 |
| 24/10/2012 | 1,050.00p | 1,050.00p | 900.00p | 975.00p | 0 |
| 23/10/2012 | 1,037.50p | 1,037.50p | 900.00p | 1,037.50p | 57242 |
| 22/10/2012 | 1,037.50p | 1,037.50p | 1,006.00p | 1,037.50p | 0 |
| 19/10/2012 | 1,037.50p | 1,037.50p | 1,006.00p | 1,037.50p | 101 |
| 18/10/2012 | 1,037.50p | 1,037.50p | 1,000.00p | 1,037.50p | 0 |
| 17/10/2012 | 1,037.50p | 1,037.50p | 1,000.00p | 1,037.50p | 20 |
| 16/10/2012 | 1,012.50p | 1,037.50p | 1,000.00p | 1,037.50p | 3 |
| 15/10/2012 | 1,012.50p | 1,012.50p | 998.00p | 1,012.50p | 10 |
| 12/10/2012 | 1,012.50p | 1,012.50p | 998.00p | 1,012.50p | 0 |
| 11/10/2012 | 1,012.50p | 1,012.50p | 998.00p | 1,012.50p | 101 |
| 10/10/2012 | 1,012.50p | 1,012.50p | 998.00p | 1,012.50p | 8 |
| 09/10/2012 | 1,012.50p | 1,012.50p | 985.00p | 1,012.50p | 56 |
| 08/10/2012 | 950.00p | 1,145.00p | 950.00p | 1,012.50p | 914 |
| 05/10/2012 | 950.00p | 998.00p | 875.00p | 950.00p | 0 |
| 04/10/2012 | 875.00p | 998.00p | 875.00p | 950.00p | 524 |
| 03/10/2012 | 862.50p | 933.00p | 862.50p | 862.50p | 75 |
| 02/10/2012 | 825.00p | 940.00p | 825.00p | 862.50p | 136 |
| 01/10/2012 | 825.00p | 870.00p | 825.00p | 825.00p | 1020 |
| 28/09/2012 | 825.00p | 875.00p | 775.00p | 825.00p | 0 |
| 27/09/2012 | 850.00p | 875.00p | 775.00p | 825.00p | 5525 |
| 26/09/2012 | 812.50p | 850.00p | 812.50p | 850.00p | 1004 |
| 25/09/2012 | 875.00p | 875.00p | 775.15p | 812.50p | 554 |
| 24/09/2012 | 975.00p | 975.00p | 850.99p | 875.00p | 1780 |
| 21/09/2012 | 1,175.00p | 1,175.00p | 1,125.00p | 1,175.00p | 0 |
| 20/09/2012 | 1,150.00p | 1,175.00p | 1,125.00p | 1,175.00p | 0 |
| 19/09/2012 | 1,150.00p | 1,150.00p | 1,125.00p | 1,150.00p | 0 |
| 18/09/2012 | 1,150.00p | 1,150.00p | 1,125.00p | 1,150.00p | 0 |
| 17/09/2012 | 1,150.00p | 1,150.00p | 1,125.00p | 1,150.00p | 95 |
| 14/09/2012 | 1,150.00p | 1,150.00p | 1,125.00p | 1,150.00p | 150 |
| 13/09/2012 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 12/09/2012 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 250 |
| 11/09/2012 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 10 |
| 10/09/2012 | 1,150.00p | 1,150.00p | 1,142.00p | 1,150.00p | 0 |
| 07/09/2012 | 1,150.00p | 1,150.00p | 1,142.00p | 1,150.00p | 0 |
| 06/09/2012 | 1,150.00p | 1,150.00p | 1,142.00p | 1,150.00p | 0 |
| 05/09/2012 | 1,150.00p | 1,150.00p | 1,142.00p | 1,150.00p | 0 |
| 04/09/2012 | 1,150.00p | 1,150.00p | 1,142.00p | 1,150.00p | 0 |
| 03/09/2012 | 1,150.00p | 1,150.00p | 1,142.00p | 1,150.00p | 0 |
| 31/08/2012 | 1,150.00p | 1,150.00p | 1,142.00p | 1,150.00p | 0 |
| 30/08/2012 | 1,150.00p | 1,150.00p | 1,142.00p | 1,150.00p | 65 |
| 29/08/2012 | 1,150.00p | 1,150.00p | 1,145.00p | 1,150.00p | 0 |
| 28/08/2012 | 1,150.00p | 1,150.00p | 1,145.00p | 1,150.00p | 43 |
| 24/08/2012 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 0 |
| 23/08/2012 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 0 |
| 22/08/2012 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 0 |
| 21/08/2012 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 0 |
| 20/08/2012 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 30 |
| 17/08/2012 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 0 |
| 16/08/2012 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 0 |
| 15/08/2012 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 101 |
| 14/08/2012 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 0 |
| 13/08/2012 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 0 |
| 10/08/2012 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 0 |
| 09/08/2012 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 33 |
| 08/08/2012 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 45 |
| 07/08/2012 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 80 |
| 06/08/2012 | 1,150.00p | 1,150.00p | 1,050.00p | 1,150.00p | 0 |
| 03/08/2012 | 1,150.00p | 1,150.00p | 1,050.00p | 1,150.00p | 0 |
| 02/08/2012 | 1,150.00p | 1,150.00p | 1,050.00p | 1,150.00p | 0 |
| 01/08/2012 | 1,150.00p | 1,150.00p | 1,050.00p | 1,150.00p | 0 |
| 31/07/2012 | 1,150.00p | 1,150.00p | 1,050.00p | 1,150.00p | 0 |
| 30/07/2012 | 1,150.00p | 1,150.00p | 1,050.00p | 1,150.00p | 0 |
| 27/07/2012 | 1,125.00p | 1,150.00p | 1,050.00p | 1,150.00p | 320 |
| 26/07/2012 | 1,075.00p | 1,135.00p | 1,075.00p | 1,125.00p | 750 |
| 25/07/2012 | 1,125.00p | 1,145.00p | 1,068.00p | 1,125.00p | 0 |
| 24/07/2012 | 1,125.00p | 1,145.00p | 1,068.00p | 1,125.00p | 829 |
| 23/07/2012 | 1,125.00p | 1,125.00p | 1,075.00p | 1,125.00p | 0 |
| 20/07/2012 | 1,125.00p | 1,125.00p | 1,075.00p | 1,125.00p | 0 |
| 19/07/2012 | 1,125.00p | 1,125.00p | 1,075.00p | 1,125.00p | 4080 |
| 18/07/2012 | 1,125.00p | 1,125.00p | 1,077.00p | 1,125.00p | 0 |
| 17/07/2012 | 1,125.00p | 1,125.00p | 1,077.00p | 1,125.00p | 0 |
| 16/07/2012 | 1,125.00p | 1,125.00p | 1,077.00p | 1,125.00p | 21 |
| 13/07/2012 | 1,125.00p | 1,138.00p | 1,100.00p | 1,125.00p | 0 |
| 12/07/2012 | 1,125.00p | 1,138.00p | 1,100.00p | 1,125.00p | 0 |
| 11/07/2012 | 1,125.00p | 1,138.00p | 1,100.00p | 1,125.00p | 0 |
| 10/07/2012 | 1,125.00p | 1,138.00p | 1,100.00p | 1,125.00p | 0 |
| 09/07/2012 | 1,100.00p | 1,138.00p | 1,100.00p | 1,125.00p | 702 |
| 06/07/2012 | 1,100.00p | 1,128.00p | 1,100.00p | 1,100.00p | 0 |
| 05/07/2012 | 1,100.00p | 1,128.00p | 1,100.00p | 1,100.00p | 0 |
| 04/07/2012 | 1,100.00p | 1,128.00p | 1,100.00p | 1,100.00p | 0 |
| 03/07/2012 | 1,100.00p | 1,128.00p | 1,100.00p | 1,100.00p | 0 |
| 02/07/2012 | 1,100.00p | 1,128.00p | 1,100.00p | 1,100.00p | 0 |
| 29/06/2012 | 1,100.00p | 1,128.00p | 1,100.00p | 1,100.00p | 240 |
| 28/06/2012 | 1,100.00p | 1,100.00p | 1,010.00p | 1,100.00p | 0 |
| 27/06/2012 | 1,100.00p | 1,100.00p | 1,010.00p | 1,100.00p | 0 |
| 26/06/2012 | 1,100.00p | 1,100.00p | 1,010.00p | 1,100.00p | 0 |
| 25/06/2012 | 1,100.00p | 1,100.00p | 1,010.00p | 1,100.00p | 0 |
| 22/06/2012 | 1,100.00p | 1,100.00p | 1,010.00p | 1,100.00p | 0 |
| 21/06/2012 | 1,100.00p | 1,100.00p | 1,010.00p | 1,100.00p | 0 |
| 20/06/2012 | 1,100.00p | 1,100.00p | 1,010.00p | 1,100.00p | 0 |
| 19/06/2012 | 1,100.00p | 1,100.00p | 1,010.00p | 1,100.00p | 485 |
| 18/06/2012 | 1,100.00p | 1,136.00p | 1,000.00p | 1,100.00p | 765 |
| 15/06/2012 | 1,100.00p | 1,100.00p | 1,035.00p | 1,100.00p | 0 |
| 14/06/2012 | 1,100.00p | 1,100.00p | 1,035.00p | 1,100.00p | 0 |
| 13/06/2012 | 1,100.00p | 1,100.00p | 1,035.00p | 1,100.00p | 0 |
| 12/06/2012 | 1,100.00p | 1,100.00p | 1,035.00p | 1,100.00p | 0 |
| 11/06/2012 | 1,100.00p | 1,100.00p | 1,035.00p | 1,100.00p | 0 |
| 08/06/2012 | 1,100.00p | 1,100.00p | 1,035.00p | 1,100.00p | 14 |
| 07/06/2012 | 1,100.00p | 1,100.00p | 1,035.00p | 1,100.00p | 0 |
| 06/06/2012 | 1,100.00p | 1,100.00p | 1,035.00p | 1,100.00p | 0 |
| 01/06/2012 | 1,100.00p | 1,100.00p | 1,035.00p | 1,100.00p | 10 |
| 31/05/2012 | 1,075.00p | 1,200.00p | 1,035.00p | 1,100.00p | 1818 |
| 30/05/2012 | 1,050.00p | 1,050.00p | 1,000.00p | 1,050.00p | 100 |
| 29/05/2012 | 1,050.00p | 1,050.00p | 965.00p | 1,050.00p | 0 |
| 28/05/2012 | 1,050.00p | 1,050.00p | 965.00p | 1,050.00p | 0 |
| 25/05/2012 | 1,050.00p | 1,050.00p | 965.00p | 1,050.00p | 0 |
| 24/05/2012 | 1,050.00p | 1,050.00p | 965.00p | 1,050.00p | 0 |
| 23/05/2012 | 1,050.00p | 1,050.00p | 965.00p | 1,050.00p | 0 |
| 22/05/2012 | 1,050.00p | 1,050.00p | 965.00p | 1,050.00p | 0 |
| 21/05/2012 | 1,050.00p | 1,050.00p | 965.00p | 1,050.00p | 1070 |
| 18/05/2012 | 1,075.00p | 1,075.00p | 975.00p | 1,050.00p | 250 |
| 17/05/2012 | 1,075.00p | 1,075.00p | 1,000.00p | 1,075.00p | 250 |
| 16/05/2012 | 1,025.00p | 1,100.00p | 968.00p | 1,075.00p | 0 |
| 15/05/2012 | 1,025.00p | 1,025.00p | 968.00p | 1,025.00p | 2700 |
| 14/05/2012 | 1,025.00p | 1,050.00p | 950.00p | 1,025.00p | 0 |
| 11/05/2012 | 1,025.00p | 1,050.00p | 950.00p | 1,025.00p | 0 |
| 10/05/2012 | 1,050.00p | 1,050.00p | 950.00p | 1,025.00p | 2000 |
| 09/05/2012 | 1,025.00p | 1,050.00p | 955.00p | 1,050.00p | 2430 |
| 08/05/2012 | 1,025.00p | 1,100.00p | 1,025.00p | 1,025.00p | 0 |
| 04/05/2012 | 1,025.00p | 1,100.00p | 1,025.00p | 1,025.00p | 100 |
| 03/05/2012 | 1,025.00p | 1,100.00p | 1,025.00p | 1,025.00p | 30 |
| 02/05/2012 | 1,100.00p | 1,100.00p | 1,000.00p | 1,025.00p | 3039 |
| 01/05/2012 | 1,100.00p | 1,140.00p | 1,025.00p | 1,100.00p | 10493 |
| 30/04/2012 | 1,200.00p | 1,200.00p | 1,100.00p | 1,100.00p | 443 |
| 27/04/2012 | 1,200.00p | 1,200.00p | 1,100.00p | 1,200.00p | 250 |
| 26/04/2012 | 1,250.00p | 1,250.00p | 1,100.00p | 1,200.00p | 250 |
| 25/04/2012 | 1,250.00p | 1,250.00p | 1,100.00p | 1,250.00p | 2280 |
| 24/04/2012 | 1,300.00p | 1,300.00p | 1,250.00p | 1,250.00p | 107 |
| 23/04/2012 | 1,325.00p | 1,325.00p | 1,280.00p | 1,300.00p | 0 |
| 20/04/2012 | 1,325.00p | 1,325.00p | 1,280.00p | 1,325.00p | 35 |
| 19/04/2012 | 1,150.00p | 1,400.00p | 1,150.00p | 1,325.00p | 746 |
| 18/04/2012 | 1,150.00p | 1,225.00p | 1,150.00p | 1,150.00p | 0 |
| 17/04/2012 | 1,150.00p | 1,225.00p | 1,150.00p | 1,150.00p | 250 |
| 16/04/2012 | 1,150.00p | 1,150.00p | 1,065.00p | 1,150.00p | 0 |
| 13/04/2012 | 1,150.00p | 1,150.00p | 1,065.00p | 1,150.00p | 18 |
| 12/04/2012 | 1,150.00p | 1,226.00p | 1,150.00p | 1,150.00p | 0 |
| 11/04/2012 | 1,150.00p | 1,226.00p | 1,150.00p | 1,150.00p | 8 |
| 10/04/2012 | 1,150.00p | 1,150.00p | 1,074.00p | 1,150.00p | 0 |
| 05/04/2012 | 1,150.00p | 1,150.00p | 1,074.00p | 1,150.00p | 320 |
| 04/04/2012 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 03/04/2012 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 340 |
| 02/04/2012 | 1,100.00p | 1,150.00p | 1,065.00p | 1,150.00p | 1663 |
| 30/03/2012 | 1,100.00p | 1,125.00p | 1,065.00p | 1,100.00p | 0 |
| 29/03/2012 | 1,125.00p | 1,125.00p | 1,065.00p | 1,100.00p | 162 |
| 28/03/2012 | 1,125.00p | 1,125.00p | 1,080.00p | 1,125.00p | 26 |
| 27/03/2012 | 1,125.00p | 1,185.00p | 1,080.00p | 1,125.00p | 68 |
| 26/03/2012 | 1,175.00p | 1,200.00p | 1,068.00p | 1,125.00p | 5574 |
| 23/03/2012 | 950.00p | 1,250.00p | 950.00p | 1,175.00p | 12566 |
| 22/03/2012 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
| 21/03/2012 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
| 20/03/2012 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
| 19/03/2012 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
| 16/03/2012 | 825.00p | 825.00p | 755.00p | 825.00p | 0 |
*Close Price adjusted for both dividends and splits