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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Malvern International (MLVN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/02/2024 | 25.50p | 25.50p | 25.20p | 25.50p | 0 |
| 31/01/2024 | 25.50p | 25.50p | 24.00p | 25.50p | 253 |
| 30/01/2024 | 25.50p | 26.75p | 25.50p | 25.50p | 20000 |
| 29/01/2024 | 25.50p | 25.71p | 25.20p | 25.50p | 0 |
| 26/01/2024 | 26.00p | 26.00p | 24.25p | 25.50p | 52348 |
| 25/01/2024 | 26.00p | 26.00p | 24.00p | 26.00p | 50 |
| 24/01/2024 | 26.00p | 27.20p | 26.00p | 26.00p | 20000 |
| 23/01/2024 | 27.00p | 27.00p | 24.00p | 26.00p | 7 |
| 22/01/2024 | 27.00p | 27.60p | 25.00p | 27.00p | 6177 |
| 19/01/2024 | 28.00p | 28.00p | 26.00p | 27.00p | 20650 |
| 18/01/2024 | 28.00p | 29.00p | 28.00p | 28.00p | 86396 |
| 17/01/2024 | 28.50p | 29.28p | 27.90p | 28.00p | 12072 |
| 16/01/2024 | 28.50p | 28.50p | 27.00p | 28.50p | 9 |
| 15/01/2024 | 28.50p | 29.40p | 28.50p | 28.50p | 6000 |
| 12/01/2024 | 29.00p | 29.00p | 27.00p | 28.50p | 10001 |
| 11/01/2024 | 25.50p | 30.00p | 25.00p | 29.00p | 94222 |
| 10/01/2024 | 25.50p | 26.31p | 25.50p | 25.50p | 25000 |
| 09/01/2024 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 08/01/2024 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 05/01/2024 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 04/01/2024 | 25.50p | 25.00p | 25.00p | 25.00p | 0 |
| 03/01/2024 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 02/01/2024 | 25.50p | 25.50p | 24.00p | 25.00p | 8200 |
| 29/12/2023 | 25.00p | 25.00p | 24.00p | 25.00p | 10375 |
| 28/12/2023 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 27/12/2023 | 24.50p | 26.00p | 24.00p | 25.00p | 41668 |
| 22/12/2023 | 25.00p | 26.00p | 24.50p | 24.50p | 5769 |
| 21/12/2023 | 24.50p | 24.50p | 22.60p | 24.50p | 379 |
| 20/12/2023 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 19/12/2023 | 24.50p | 24.50p | 23.00p | 24.50p | 10 |
| 18/12/2023 | 24.50p | 26.00p | 24.50p | 24.50p | 216 |
| 15/12/2023 | 26.00p | 26.00p | 23.00p | 24.50p | 29874 |
| 14/12/2023 | 26.50p | 27.31p | 26.00p | 26.00p | 0 |
| 13/12/2023 | 26.00p | 26.00p | 25.00p | 26.00p | 12263 |
| 12/12/2023 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 11/12/2023 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 08/12/2023 | 26.50p | 27.00p | 25.00p | 26.00p | 4000 |
| 07/12/2023 | 27.00p | 27.54p | 26.50p | 26.50p | 0 |
| 06/12/2023 | 27.00p | 27.50p | 26.00p | 27.00p | 64374 |
| 05/12/2023 | 27.00p | 27.20p | 27.00p | 27.00p | 3080 |
| 04/12/2023 | 25.50p | 27.40p | 25.00p | 27.00p | 68046 |
| 01/12/2023 | 24.50p | 26.00p | 23.00p | 25.50p | 15013 |
| 30/11/2023 | 24.50p | 26.00p | 24.50p | 24.50p | 7500 |
| 29/11/2023 | 24.00p | 26.00p | 23.00p | 24.50p | 53788 |
| 28/11/2023 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 27/11/2023 | 24.00p | 24.00p | 23.00p | 24.00p | 2490 |
| 24/11/2023 | 25.00p | 25.00p | 24.00p | 24.00p | 3362 |
| 23/11/2023 | 25.00p | 25.00p | 24.00p | 25.00p | 40 |
| 22/11/2023 | 25.00p | 26.00p | 24.06p | 25.00p | 8200 |
| 21/11/2023 | 24.50p | 25.33p | 24.50p | 25.00p | 0 |
| 20/11/2023 | 24.50p | 25.00p | 23.15p | 24.50p | 120941 |
| 17/11/2023 | 24.50p | 26.00p | 22.60p | 24.50p | 431311 |
| 16/11/2023 | 24.50p | 25.60p | 24.50p | 24.50p | 55500 |
| 15/11/2023 | 24.50p | 25.67p | 23.00p | 24.50p | 37406 |
| 14/11/2023 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 13/11/2023 | 25.00p | 25.00p | 23.50p | 23.50p | 93057 |
| 10/11/2023 | 25.00p | 25.60p | 24.00p | 25.00p | 62270 |
| 09/11/2023 | 25.00p | 25.00p | 24.00p | 25.00p | 55143 |
| 08/11/2023 | 25.00p | 25.00p | 24.00p | 25.00p | 800 |
| 07/11/2023 | 25.00p | 25.00p | 24.00p | 25.00p | 29266 |
| 06/11/2023 | 25.00p | 25.00p | 24.80p | 25.00p | 0 |
| 03/11/2023 | 25.00p | 25.50p | 24.00p | 25.00p | 29795 |
| 02/11/2023 | 25.00p | 25.00p | 24.62p | 25.00p | 0 |
| 01/11/2023 | 25.00p | 25.00p | 24.62p | 25.00p | 0 |
| 31/10/2023 | 27.00p | 27.00p | 24.00p | 25.00p | 27752 |
| 30/10/2023 | 27.00p | 27.00p | 25.10p | 27.00p | 40000 |
| 27/10/2023 | 27.00p | 27.00p | 25.44p | 27.00p | 2102 |
| 26/10/2023 | 26.50p | 28.00p | 25.00p | 27.00p | 5025 |
| 25/10/2023 | 24.00p | 26.60p | 24.00p | 26.60p | 40280 |
| 24/10/2023 | 24.50p | 25.00p | 23.00p | 24.00p | 51098 |
| 23/10/2023 | 25.00p | 25.00p | 23.00p | 24.50p | 10043 |
| 20/10/2023 | 25.00p | 25.00p | 24.25p | 25.00p | 2000 |
| 19/10/2023 | 25.00p | 25.00p | 23.00p | 25.00p | 4408 |
| 18/10/2023 | 25.00p | 25.00p | 24.25p | 25.00p | 392 |
| 17/10/2023 | 25.00p | 26.00p | 23.60p | 25.00p | 15297 |
| 16/10/2023 | 25.00p | 25.00p | 22.60p | 22.60p | 626 |
| 13/10/2023 | 25.00p | 25.00p | 24.30p | 25.00p | 1540 |
| 12/10/2023 | 25.00p | 25.00p | 24.00p | 25.00p | 2000 |
| 11/10/2023 | 25.00p | 25.57p | 25.00p | 25.00p | 0 |
| 10/10/2023 | 24.50p | 25.55p | 24.00p | 25.00p | 5047 |
| 09/10/2023 | 24.50p | 25.55p | 24.00p | 24.50p | 10250 |
| 06/10/2023 | 24.50p | 24.50p | 22.60p | 22.60p | 715 |
| 05/10/2023 | 24.50p | 25.10p | 24.50p | 24.50p | 0 |
| 04/10/2023 | 25.00p | 25.00p | 23.50p | 24.50p | 171129 |
| 03/10/2023 | 24.00p | 26.08p | 23.60p | 25.00p | 43902 |
| 02/10/2023 | 24.00p | 25.00p | 24.00p | 24.00p | 12101 |
| 29/09/2023 | 24.50p | 24.65p | 22.00p | 24.00p | 208011 |
| 28/09/2023 | 24.50p | 25.25p | 23.00p | 24.50p | 69033 |
| 27/09/2023 | 24.50p | 25.28p | 23.00p | 24.50p | 6701 |
| 26/09/2023 | 24.50p | 24.50p | 23.91p | 24.50p | 984 |
| 25/09/2023 | 24.50p | 25.40p | 24.50p | 24.50p | 9508 |
| 22/09/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
| 21/09/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
| 20/09/2023 | 24.50p | 24.50p | 23.91p | 24.50p | 1400 |
| 19/09/2023 | 24.50p | 25.10p | 23.75p | 24.50p | 8405 |
| 18/09/2023 | 25.50p | 25.70p | 23.26p | 24.50p | 40295 |
| 15/09/2023 | 26.00p | 27.00p | 24.94p | 25.50p | 85246 |
| 14/09/2023 | 24.50p | 26.94p | 22.60p | 26.50p | 172944 |
| 13/09/2023 | 24.50p | 24.50p | 24.24p | 24.50p | 0 |
| 12/09/2023 | 24.50p | 25.45p | 23.00p | 24.50p | 158 |
| 11/09/2023 | 24.50p | 25.45p | 24.50p | 24.50p | 392 |
| 08/09/2023 | 24.50p | 25.00p | 23.11p | 24.50p | 13350 |
| 07/09/2023 | 25.00p | 25.00p | 24.00p | 24.50p | 4200 |
| 06/09/2023 | 26.00p | 27.40p | 24.00p | 25.00p | 101612 |
| 05/09/2023 | 24.00p | 27.00p | 23.76p | 26.00p | 28350 |
| 04/09/2023 | 24.50p | 25.00p | 23.00p | 24.00p | 53605 |
| 01/09/2023 | 24.00p | 25.00p | 23.00p | 24.00p | 106758 |
| 31/08/2023 | 24.00p | 24.00p | 23.67p | 24.00p | 4710 |
| 30/08/2023 | 24.00p | 25.00p | 24.00p | 24.00p | 8788 |
| 29/08/2023 | 23.00p | 25.00p | 22.00p | 24.20p | 87016 |
| 25/08/2023 | 20.00p | 24.00p | 20.00p | 23.00p | 160209 |
| 24/08/2023 | 19.00p | 22.00p | 19.00p | 19.50p | 144435 |
| 23/08/2023 | 18.00p | 18.00p | 17.46p | 18.00p | 0 |
| 22/08/2023 | 18.00p | 18.00p | 17.50p | 18.00p | 20000 |
| 21/08/2023 | 18.00p | 18.00p | 17.00p | 18.00p | 550 |
| 18/08/2023 | 18.00p | 18.00p | 17.46p | 18.00p | 0 |
| 17/08/2023 | 18.00p | 18.00p | 17.10p | 18.00p | 200 |
| 16/08/2023 | 18.00p | 18.00p | 17.46p | 18.00p | 0 |
| 15/08/2023 | 18.00p | 18.00p | 17.46p | 18.00p | 0 |
| 14/08/2023 | 18.00p | 18.00p | 17.46p | 18.00p | 0 |
| 11/08/2023 | 18.00p | 18.00p | 16.70p | 18.00p | 2018 |
| 10/08/2023 | 18.50p | 18.50p | 18.00p | 18.00p | 10000 |
| 09/08/2023 | 18.50p | 18.50p | 18.22p | 18.50p | 3400 |
| 08/08/2023 | 20.00p | 20.00p | 18.50p | 18.50p | 11800 |
| 07/08/2023 | 20.00p | 20.29p | 20.00p | 20.00p | 0 |
| 04/08/2023 | 20.00p | 20.00p | 20.00p | 20.00p | 1952 |
| 03/08/2023 | 20.00p | 20.29p | 20.00p | 20.00p | 0 |
| 02/08/2023 | 20.00p | 20.25p | 19.28p | 20.00p | 18782 |
| 01/08/2023 | 20.00p | 21.00p | 19.00p | 20.00p | 10861 |
| 31/07/2023 | 20.00p | 21.00p | 19.00p | 20.00p | 32707 |
| 28/07/2023 | 19.00p | 21.00p | 19.00p | 20.00p | 19621 |
| 27/07/2023 | 18.50p | 20.00p | 18.50p | 19.00p | 42599 |
| 26/07/2023 | 18.50p | 18.50p | 18.22p | 18.50p | 1000 |
| 25/07/2023 | 18.50p | 19.00p | 18.15p | 18.50p | 2817 |
| 24/07/2023 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 21/07/2023 | 18.00p | 19.00p | 17.60p | 17.60p | 37646 |
| 20/07/2023 | 18.00p | 18.04p | 18.00p | 18.00p | 0 |
| 19/07/2023 | 18.00p | 18.00p | 17.00p | 18.00p | 17500 |
| 18/07/2023 | 18.00p | 19.00p | 17.00p | 18.00p | 336976 |
| 17/07/2023 | 18.00p | 18.00p | 17.43p | 18.00p | 0 |
| 14/07/2023 | 18.00p | 18.40p | 18.00p | 18.00p | 10951 |
| 13/07/2023 | 18.00p | 18.00p | 17.00p | 18.00p | 1006 |
| 12/07/2023 | 18.00p | 18.00p | 17.78p | 18.00p | 0 |
| 11/07/2023 | 18.00p | 18.00p | 17.78p | 18.00p | 0 |
| 10/07/2023 | 18.00p | 18.00p | 17.10p | 18.00p | 54 |
| 07/07/2023 | 18.00p | 18.00p | 17.78p | 18.00p | 0 |
| 06/07/2023 | 18.00p | 18.45p | 18.00p | 18.00p | 54 |
| 05/07/2023 | 18.00p | 18.00p | 17.78p | 18.00p | 0 |
| 04/07/2023 | 18.00p | 19.00p | 17.00p | 18.00p | 2578 |
| 03/07/2023 | 18.00p | 18.00p | 17.00p | 18.00p | 37 |
| 30/06/2023 | 18.00p | 18.00p | 17.78p | 18.00p | 0 |
| 29/06/2023 | 18.00p | 18.00p | 17.00p | 18.00p | 64 |
| 28/06/2023 | 18.00p | 18.13p | 17.78p | 18.00p | 0 |
| 27/06/2023 | 18.00p | 18.00p | 17.78p | 18.00p | 0 |
| 26/06/2023 | 19.00p | 19.00p | 17.10p | 18.00p | 12868 |
| 23/06/2023 | 18.50p | 19.00p | 18.50p | 18.50p | 3177 |
| 22/06/2023 | 19.00p | 19.00p | 17.60p | 18.50p | 29361 |
| 21/06/2023 | 19.00p | 19.40p | 19.00p | 19.00p | 0 |
| 20/06/2023 | 19.00p | 19.00p | 18.00p | 19.00p | 5 |
| 19/06/2023 | 19.00p | 19.00p | 18.75p | 19.00p | 0 |
| 16/06/2023 | 19.00p | 20.00p | 18.00p | 19.00p | 15438 |
| 15/06/2023 | 19.00p | 19.00p | 18.00p | 19.00p | 288 |
| 14/06/2023 | 19.00p | 20.00p | 19.00p | 19.00p | 6000 |
| 13/06/2023 | 19.00p | 19.00p | 18.75p | 19.00p | 0 |
| 12/06/2023 | 19.00p | 19.00p | 18.75p | 19.00p | 0 |
| 09/06/2023 | 19.00p | 19.98p | 17.60p | 19.00p | 3642 |
| 08/06/2023 | 18.50p | 19.00p | 18.00p | 19.00p | 3324 |
| 07/06/2023 | 18.50p | 18.50p | 18.01p | 18.50p | 2600 |
| 06/06/2023 | 19.00p | 19.00p | 18.01p | 18.50p | 10500 |
| 05/06/2023 | 19.00p | 19.00p | 18.75p | 19.00p | 0 |
| 02/06/2023 | 19.00p | 19.00p | 18.00p | 19.00p | 15021 |
| 01/06/2023 | 19.50p | 19.50p | 19.00p | 19.50p | 40578 |
| 31/05/2023 | 19.50p | 19.50p | 18.50p | 19.50p | 14532 |
| 30/05/2023 | 18.25p | 20.00p | 17.50p | 19.50p | 158015 |
| 26/05/2023 | 16.50p | 17.00p | 16.00p | 16.50p | 22000 |
| 25/05/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 7 |
| 24/05/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 39 |
| 23/05/2023 | 16.50p | 16.63p | 16.50p | 16.50p | 0 |
| 22/05/2023 | 16.50p | 16.63p | 16.50p | 16.50p | 0 |
| 19/05/2023 | 16.50p | 16.63p | 16.50p | 16.50p | 0 |
| 18/05/2023 | 16.50p | 16.50p | 15.00p | 16.50p | 10600 |
| 17/05/2023 | 16.50p | 16.54p | 16.50p | 16.50p | 0 |
| 16/05/2023 | 16.50p | 16.54p | 16.50p | 16.50p | 0 |
| 15/05/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 11 |
| 12/05/2023 | 16.50p | 16.50p | 16.10p | 16.50p | 6600 |
| 11/05/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 42218 |
| 10/05/2023 | 16.50p | 16.70p | 16.00p | 16.50p | 145050 |
| 09/05/2023 | 16.00p | 16.50p | 16.00p | 16.50p | 530 |
| 05/05/2023 | 16.00p | 16.90p | 15.75p | 16.00p | 19298 |
| 04/05/2023 | 16.00p | 16.00p | 15.87p | 16.00p | 0 |
| 03/05/2023 | 15.50p | 17.00p | 15.00p | 16.00p | 56310 |
| 02/05/2023 | 15.60p | 16.00p | 15.20p | 15.50p | 20000 |
| 28/04/2023 | 15.60p | 15.60p | 15.20p | 15.60p | 10000 |
| 27/04/2023 | 15.50p | 16.00p | 15.00p | 15.60p | 56100 |
| 26/04/2023 | 15.00p | 15.77p | 15.00p | 15.50p | 0 |
| 25/04/2023 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 24/04/2023 | 15.00p | 15.70p | 15.00p | 15.00p | 5366 |
| 21/04/2023 | 15.00p | 15.70p | 15.00p | 15.00p | 4458 |
| 20/04/2023 | 15.00p | 15.18p | 15.00p | 15.00p | 0 |
| 19/04/2023 | 15.00p | 15.00p | 14.22p | 15.00p | 20087 |
*Close Price adjusted for both dividends and splits