Malvern International (MLVN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/03/2012 825.00p 825.00p 755.00p 825.00p 1350
14/03/2012 825.00p 825.00p 705.00p 825.00p 0
13/03/2012 825.00p 825.00p 705.00p 825.00p 0
12/03/2012 800.00p 825.00p 705.00p 825.00p 536
09/03/2012 800.00p 820.00p 800.00p 800.00p 144
08/03/2012 900.00p 900.00p 725.00p 800.00p 908
07/03/2012 900.00p 964.00p 800.00p 900.00p 0
06/03/2012 900.00p 964.00p 800.00p 900.00p 0
05/03/2012 925.00p 964.00p 800.00p 900.00p 3700
02/03/2012 925.00p 975.00p 875.00p 925.00p 0
01/03/2012 925.00p 975.00p 875.00p 925.00p 0
29/02/2012 925.00p 975.00p 875.00p 925.00p 0
28/02/2012 925.00p 975.00p 875.00p 925.00p 0
27/02/2012 925.00p 975.00p 875.00p 925.00p 0
24/02/2012 975.00p 975.00p 875.00p 925.00p 250
23/02/2012 975.00p 975.00p 950.00p 975.00p 0
22/02/2012 975.00p 975.00p 950.00p 975.00p 0
21/02/2012 975.00p 975.00p 950.00p 975.00p 0
20/02/2012 975.00p 975.00p 950.00p 975.00p 0
17/02/2012 975.00p 975.00p 950.00p 975.00p 300
16/02/2012 975.00p 975.00p 905.00p 975.00p 45
15/02/2012 975.00p 975.00p 905.00p 975.00p 0
14/02/2012 975.00p 975.00p 905.00p 975.00p 2
13/02/2012 975.00p 975.00p 910.17p 975.00p 0
10/02/2012 975.00p 975.00p 910.17p 975.00p 0
09/02/2012 975.00p 975.00p 910.17p 975.00p 0
08/02/2012 975.00p 975.00p 910.17p 975.00p 0
07/02/2012 975.00p 975.00p 910.17p 975.00p 0
06/02/2012 975.00p 975.00p 910.17p 975.00p 0
03/02/2012 975.00p 975.00p 910.17p 975.00p 0
02/02/2012 975.00p 975.00p 910.17p 975.00p 350
01/02/2012 950.00p 1,050.00p 918.00p 975.00p 1073
31/01/2012 950.00p 950.00p 865.00p 950.00p 0
30/01/2012 950.00p 950.00p 865.00p 950.00p 0
27/01/2012 950.00p 950.00p 865.00p 950.00p 0
26/01/2012 950.00p 950.00p 865.00p 950.00p 500
25/01/2012 950.00p 1,000.00p 950.00p 950.00p 200
24/01/2012 950.00p 975.00p 865.00p 950.00p 0
23/01/2012 975.00p 975.00p 865.00p 950.00p 192
20/01/2012 975.00p 1,000.00p 910.00p 975.00p 835
19/01/2012 975.00p 975.00p 915.00p 975.00p 550
18/01/2012 975.00p 1,000.00p 935.00p 975.00p 0
17/01/2012 975.00p 1,000.00p 935.00p 975.00p 750
16/01/2012 975.00p 975.00p 935.00p 975.00p 0
13/01/2012 975.00p 975.00p 935.00p 975.00p 0
12/01/2012 975.00p 975.00p 935.00p 975.00p 60
11/01/2012 975.00p 975.00p 935.00p 975.00p 0
10/01/2012 975.00p 975.00p 935.00p 975.00p 25
09/01/2012 975.00p 975.00p 935.00p 975.00p 0
06/01/2012 975.00p 975.00p 935.00p 975.00p 0
05/01/2012 975.00p 975.00p 935.00p 975.00p 0
04/01/2012 975.00p 975.00p 935.00p 975.00p 0
03/01/2012 975.00p 975.00p 935.00p 975.00p 0
30/12/2011 975.00p 975.00p 935.00p 975.00p 0
29/12/2011 975.00p 975.00p 935.00p 975.00p 32
28/12/2011 975.00p 975.00p 935.00p 975.00p 0
23/12/2011 975.00p 975.00p 935.00p 975.00p 0
22/12/2011 975.00p 975.00p 935.00p 975.00p 0
21/12/2011 975.00p 975.00p 935.00p 975.00p 0
20/12/2011 975.00p 975.00p 935.00p 975.00p 0
19/12/2011 975.00p 975.00p 935.00p 975.00p 30
16/12/2011 975.00p 975.00p 935.00p 975.00p 0
15/12/2011 975.00p 975.00p 935.00p 975.00p 0
14/12/2011 975.00p 975.00p 935.00p 975.00p 50
13/12/2011 975.00p 1,050.00p 975.00p 975.00p 0
12/12/2011 975.00p 1,050.00p 975.00p 975.00p 26
09/12/2011 975.00p 975.00p 905.00p 975.00p 0
08/12/2011 975.00p 975.00p 905.00p 975.00p 0
07/12/2011 975.00p 975.00p 905.00p 975.00p 0
06/12/2011 975.00p 975.00p 905.00p 975.00p 0
05/12/2011 975.00p 975.00p 905.00p 975.00p 0
02/12/2011 975.00p 975.00p 905.00p 975.00p 0
01/12/2011 975.00p 975.00p 905.00p 975.00p 0
30/11/2011 950.00p 950.00p 905.00p 950.00p 200
29/11/2011 950.00p 950.00p 905.00p 950.00p 0
28/11/2011 950.00p 950.00p 905.00p 950.00p 21
25/11/2011 950.00p 1,037.50p 950.00p 950.00p 0
24/11/2011 950.00p 1,037.50p 950.00p 950.00p 0
23/11/2011 950.00p 1,037.50p 950.00p 975.00p 0
22/11/2011 950.00p 1,037.50p 950.00p 950.00p 150
21/11/2011 950.00p 1,004.00p 875.00p 950.00p 0
18/11/2011 950.00p 1,004.00p 875.00p 950.00p 0
17/11/2011 950.00p 1,004.00p 875.00p 950.00p 0
16/11/2011 950.00p 1,004.00p 875.00p 950.00p 0
15/11/2011 950.00p 1,004.00p 875.00p 950.00p 25
14/11/2011 950.00p 1,025.00p 860.00p 950.00p 0
11/11/2011 1,025.00p 1,025.00p 860.00p 950.00p 133
10/11/2011 1,025.00p 1,100.00p 981.80p 1,025.00p 0
09/11/2011 1,050.00p 1,100.00p 981.80p 1,025.00p 0
08/11/2011 1,100.00p 1,100.00p 981.80p 1,050.00p 100
07/11/2011 1,100.00p 1,150.00p 1,039.50p 1,100.00p 0
04/11/2011 1,150.00p 1,150.00p 1,039.50p 1,100.00p 100
03/11/2011 1,150.00p 1,150.00p 1,060.00p 1,150.00p 0
02/11/2011 1,150.00p 1,150.00p 1,060.00p 1,150.00p 0
01/11/2011 1,150.00p 1,150.00p 1,060.00p 1,150.00p 0
31/10/2011 1,150.00p 1,150.00p 1,060.00p 1,150.00p 0
28/10/2011 1,150.00p 1,150.00p 1,060.00p 1,150.00p 0
27/10/2011 1,150.00p 1,150.00p 1,060.00p 1,150.00p 0
26/10/2011 1,150.00p 1,150.00p 1,060.00p 1,150.00p 0
25/10/2011 1,150.00p 1,150.00p 1,060.00p 1,150.00p 0
24/10/2011 1,150.00p 1,150.00p 1,060.00p 1,150.00p 0
21/10/2011 1,150.00p 1,150.00p 1,060.00p 1,150.00p 0
20/10/2011 1,150.00p 1,150.00p 1,060.00p 1,150.00p 0
19/10/2011 1,150.00p 1,150.00p 1,060.00p 1,150.00p 26
18/10/2011 1,150.00p 1,200.00p 1,125.00p 1,150.00p 0
17/10/2011 1,150.00p 1,200.00p 1,125.00p 1,150.00p 0
14/10/2011 1,150.00p 1,200.00p 1,125.00p 1,150.00p 0
13/10/2011 1,150.00p 1,200.00p 1,125.00p 1,150.00p 0
12/10/2011 1,150.00p 1,200.00p 1,125.00p 1,150.00p 0
11/10/2011 1,150.00p 1,200.00p 1,125.00p 1,150.00p 0
10/10/2011 1,150.00p 1,200.00p 1,125.00p 1,150.00p 0
07/10/2011 1,150.00p 1,200.00p 1,125.00p 1,150.00p 0
06/10/2011 1,200.00p 1,200.00p 1,125.00p 1,150.00p 100
05/10/2011 1,200.00p 1,300.00p 1,200.00p 1,200.00p 0
04/10/2011 1,200.00p 1,300.00p 1,200.00p 1,200.00p 0
03/10/2011 1,200.00p 1,300.00p 1,200.00p 1,200.00p 0
30/09/2011 1,200.00p 1,300.00p 1,200.00p 1,200.00p 0
29/09/2011 1,200.00p 1,300.00p 1,200.00p 1,200.00p 0
28/09/2011 1,200.00p 1,300.00p 1,200.00p 1,200.00p 0
27/09/2011 1,200.00p 1,300.00p 1,200.00p 1,200.00p 0
26/09/2011 1,200.00p 1,300.00p 1,200.00p 1,200.00p 0
23/09/2011 1,200.00p 1,300.00p 1,200.00p 1,200.00p 450
22/09/2011 1,200.00p 1,200.00p 1,101.70p 1,200.00p 39
21/09/2011 1,200.00p 1,200.00p 1,100.00p 1,200.00p 0
20/09/2011 1,200.00p 1,200.00p 1,100.00p 1,200.00p 90
19/09/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
16/09/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
15/09/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
14/09/2011 1,175.00p 1,200.00p 1,175.00p 1,200.00p 16000
13/09/2011 1,175.00p 1,175.00p 1,175.00p 1,175.00p 16000
12/09/2011 1,175.00p 1,175.00p 1,175.00p 1,175.00p 16000
09/09/2011 1,175.00p 1,250.00p 1,150.00p 1,175.00p 0
08/09/2011 1,200.00p 1,250.00p 1,150.00p 1,175.00p 0
07/09/2011 1,200.00p 1,250.00p 1,200.00p 1,200.00p 0
06/09/2011 1,200.00p 1,250.00p 1,200.00p 1,200.00p 0
05/09/2011 1,250.00p 1,250.00p 1,200.00p 1,200.00p 100
02/09/2011 1,200.00p 1,200.00p 1,105.00p 1,200.00p 0
01/09/2011 1,200.00p 1,200.00p 1,105.00p 1,200.00p 0
31/08/2011 1,200.00p 1,200.00p 1,105.00p 1,200.00p 3
30/08/2011 1,200.00p 1,275.00p 1,150.00p 1,200.00p 0
26/08/2011 1,200.00p 1,275.00p 1,150.00p 1,200.00p 0
25/08/2011 1,275.00p 1,275.00p 1,150.00p 1,200.00p 100
24/08/2011 1,275.00p 1,300.00p 1,150.00p 1,275.00p 0
23/08/2011 1,300.00p 1,300.00p 1,150.00p 1,275.00p 350
22/08/2011 1,300.00p 1,368.00p 1,300.00p 1,300.00p 1
19/08/2011 1,300.00p 1,300.00p 1,231.50p 1,300.00p 0
18/08/2011 1,300.00p 1,300.00p 1,231.50p 1,300.00p 0
17/08/2011 1,300.00p 1,300.00p 1,231.50p 1,300.00p 0
16/08/2011 1,300.00p 1,300.00p 1,231.50p 1,300.00p 0
15/08/2011 1,300.00p 1,300.00p 1,231.50p 1,300.00p 0
12/08/2011 1,275.00p 1,300.00p 1,231.50p 1,300.00p 105
11/08/2011 1,250.00p 1,250.00p 1,192.00p 1,250.00p 6
10/08/2011 1,250.00p 1,250.00p 1,192.00p 1,250.00p 150
09/08/2011 1,125.00p 1,303.00p 1,125.00p 1,237.50p 280
08/08/2011 1,225.00p 1,225.00p 1,181.50p 1,225.00p 50
05/08/2011 1,100.00p 1,225.00p 1,100.00p 1,225.00p 400
04/08/2011 1,287.50p 1,287.50p 1,110.00p 1,175.00p 515
03/08/2011 1,350.00p 1,350.00p 1,200.00p 1,287.50p 50
02/08/2011 1,350.00p 1,379.00p 1,350.00p 1,350.00p 0
01/08/2011 1,350.00p 1,379.00p 1,350.00p 1,350.00p 32
29/07/2011 1,375.00p 1,412.50p 1,250.00p 1,350.00p 0
28/07/2011 1,412.50p 1,412.50p 1,250.00p 1,375.00p 400
27/07/2011 1,412.50p 1,465.00p 1,412.50p 1,412.50p 0
26/07/2011 1,412.50p 1,465.00p 1,412.50p 1,412.50p 0
25/07/2011 1,412.50p 1,465.00p 1,412.50p 1,412.50p 25
22/07/2011 1,412.50p 1,412.50p 1,351.20p 1,412.50p 0
21/07/2011 1,412.50p 1,412.50p 1,351.20p 1,412.50p 0
20/07/2011 1,412.50p 1,412.50p 1,351.20p 1,412.50p 0
19/07/2011 1,412.50p 1,412.50p 1,351.20p 1,412.50p 0
18/07/2011 1,412.50p 1,412.50p 1,351.20p 1,412.50p 123
15/07/2011 1,412.50p 1,412.50p 1,412.50p 1,412.50p 0
14/07/2011 1,412.50p 1,412.50p 1,351.20p 1,412.50p 0
13/07/2011 1,412.50p 1,412.50p 1,351.20p 1,412.50p 0
12/07/2011 1,412.50p 1,412.50p 1,351.20p 1,412.50p 0
11/07/2011 1,412.50p 1,412.50p 1,351.20p 1,412.50p 750
08/07/2011 1,412.50p 1,412.50p 1,412.50p 1,412.50p 0
07/07/2011 1,412.50p 1,412.50p 1,375.00p 1,412.50p 0
06/07/2011 1,412.50p 1,412.50p 1,375.00p 1,412.50p 0
05/07/2011 1,412.50p 1,412.50p 1,375.00p 1,412.50p 0
04/07/2011 1,412.50p 1,412.50p 1,375.00p 1,412.50p 0
01/07/2011 1,412.50p 1,412.50p 1,375.00p 1,412.50p 0
30/06/2011 1,412.50p 1,412.50p 1,375.00p 1,412.50p 0
29/06/2011 1,375.00p 1,412.50p 1,375.00p 1,412.50p 500
28/06/2011 1,375.00p 1,477.50p 1,300.00p 1,375.00p 0
27/06/2011 1,425.00p 1,477.50p 1,300.00p 1,375.00p 331
24/06/2011 1,425.00p 1,425.00p 1,368.00p 1,425.00p 80
23/06/2011 1,375.00p 1,427.50p 1,375.00p 1,425.00p 100
22/06/2011 1,375.00p 1,400.00p 1,300.00p 1,375.00p 0
21/06/2011 1,400.00p 1,400.00p 1,300.00p 1,375.00p 500
20/06/2011 1,400.00p 1,400.00p 1,366.00p 1,400.00p 70
17/06/2011 1,400.00p 1,400.00p 1,400.00p 1,400.00p 0
16/06/2011 1,400.00p 1,400.00p 1,400.00p 1,400.00p 0
15/06/2011 1,400.00p 1,492.30p 1,400.00p 1,400.00p 0
14/06/2011 1,400.00p 1,492.30p 1,400.00p 1,400.00p 10
13/06/2011 1,400.00p 1,400.00p 1,400.00p 1,400.00p 0
10/06/2011 1,400.00p 1,500.00p 1,300.00p 1,400.00p 0
09/06/2011 1,300.00p 1,500.00p 1,300.00p 1,400.00p 256
08/06/2011 1,300.00p 1,383.90p 1,250.00p 1,300.00p 0
07/06/2011 1,250.00p 1,383.90p 1,250.00p 1,300.00p 135
06/06/2011 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0

*Close Price adjusted for both dividends and splits