Malvern International (MLVN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/10/2009 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
28/10/2009 2,300.00p 2,300.00p 2,250.00p 2,250.00p 25
27/10/2009 2,150.00p 2,370.00p 2,276.00p 2,300.00p 96
26/10/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
23/10/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
22/10/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
21/10/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
20/10/2009 2,150.00p 2,150.00p 2,063.00p 2,150.00p 15
19/10/2009 2,150.00p 2,200.00p 2,150.00p 2,150.00p 0
16/10/2009 2,100.00p 2,150.00p 2,100.00p 2,150.00p 100
15/10/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
14/10/2009 2,050.00p 2,158.00p 2,150.00p 2,150.00p 100
13/10/2009 2,000.00p 2,050.00p 1,936.00p 2,050.00p 100
12/10/2009 1,950.00p 2,068.00p 1,900.00p 2,050.00p 480
09/10/2009 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
08/10/2009 1,950.00p 1,950.00p 1,900.00p 1,950.00p 22
07/10/2009 2,150.00p 2,150.00p 1,875.00p 1,950.00p 408
06/10/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
05/10/2009 2,250.00p 2,250.00p 2,150.00p 2,150.00p 25
02/10/2009 2,300.00p 2,300.00p 2,200.00p 2,250.00p 0
01/10/2009 2,350.00p 2,300.00p 2,150.00p 2,300.00p 250
30/09/2009 2,250.00p 2,233.00p 2,233.00p 2,350.00p 20
29/09/2009 2,350.00p 2,279.00p 2,250.00p 2,250.00p 18
28/09/2009 2,250.00p 2,476.00p 2,300.00p 2,350.00p 206
25/09/2009 2,150.00p 2,250.00p 2,150.00p 2,250.00p 258
24/09/2009 2,150.00p 2,200.00p 2,150.00p 2,150.00p 0
23/09/2009 2,400.00p 2,300.00p 2,050.00p 2,150.00p 225
22/09/2009 2,450.00p 2,525.00p 2,400.00p 2,450.00p 1055
21/09/2009 2,350.00p 2,545.00p 2,333.00p 2,450.00p 630
18/09/2009 2,550.00p 2,521.00p 2,200.00p 2,350.00p 160
17/09/2009 2,250.00p 2,450.00p 2,250.00p 2,450.00p 305
16/09/2009 2,200.00p 2,400.00p 2,157.00p 2,250.00p 356
15/09/2009 2,150.00p 2,285.00p 2,150.00p 2,150.00p 100
14/09/2009 2,100.00p 2,150.00p 2,100.00p 2,150.00p 146
11/09/2009 2,150.00p 2,150.00p 2,100.00p 2,100.00p 0
10/09/2009 2,150.00p 2,150.00p 2,051.00p 2,150.00p 90
09/09/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
08/09/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
07/09/2009 2,150.00p 2,150.00p 2,040.00p 2,150.00p 100
04/09/2009 2,150.00p 2,300.00p 2,150.00p 2,150.00p 200
03/09/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
02/09/2009 2,100.00p 2,150.00p 2,100.00p 2,150.00p 0
01/09/2009 2,000.00p 2,150.00p 2,000.00p 2,100.00p 325
28/08/2009 2,050.00p 2,050.00p 1,900.00p 2,050.00p 0
27/08/2009 2,150.00p 2,150.00p 2,050.00p 2,050.00p 0
26/08/2009 2,150.00p 2,150.00p 2,050.00p 2,150.00p 26
25/08/2009 2,150.00p 2,165.00p 2,150.00p 2,150.00p 60
24/08/2009 2,150.00p 2,150.00p 2,100.00p 2,150.00p 250
21/08/2009 2,050.00p 2,050.00p 2,050.00p 2,150.00p 0
20/08/2009 2,000.00p 2,075.00p 2,050.00p 2,050.00p 10
19/08/2009 2,000.00p 2,050.00p 2,000.00p 2,000.00p 0
18/08/2009 2,000.00p 2,050.00p 2,000.00p 2,000.00p 0
17/08/2009 2,250.00p 2,350.00p 2,000.00p 2,050.00p 370
14/08/2009 2,150.00p 2,250.00p 2,150.00p 2,250.00p 580
13/08/2009 2,000.00p 2,150.00p 2,000.00p 2,150.00p 436
12/08/2009 1,950.00p 2,050.00p 1,950.00p 2,000.00p 6
11/08/2009 2,000.00p 2,050.00p 1,950.00p 1,950.00p 120
10/08/2009 2,050.00p 2,050.00p 2,000.00p 2,000.00p 82
07/08/2009 2,000.00p 2,050.00p 2,000.00p 2,050.00p 230
06/08/2009 1,975.00p 2,050.00p 1,975.00p 2,050.00p 49
05/08/2009 1,975.00p 2,000.00p 1,975.00p 1,975.00p 0
04/08/2009 1,975.00p 2,000.00p 1,975.00p 1,975.00p 10
03/08/2009 1,975.00p 2,000.00p 1,975.00p 1,975.00p 0
31/07/2009 1,975.00p 2,000.00p 1,975.00p 2,000.00p 0
30/07/2009 1,975.00p 2,000.00p 1,975.00p 1,975.00p 0
29/07/2009 2,025.00p 2,025.00p 1,975.00p 1,975.00p 10
28/07/2009 1,975.00p 2,075.00p 1,975.00p 2,000.00p 536
27/07/2009 1,700.00p 2,000.00p 1,700.00p 1,975.00p 454
24/07/2009 1,750.00p 1,750.00p 1,600.00p 1,650.00p 271
23/07/2009 1,800.00p 1,800.00p 1,750.00p 1,750.00p 80
22/07/2009 1,800.00p 1,800.00p 1,750.00p 1,750.00p 0
21/07/2009 1,750.00p 1,850.00p 1,750.00p 1,800.00p 457
20/07/2009 1,750.00p 1,750.00p 1,750.00p 1,750.00p 40
17/07/2009 1,800.00p 1,800.00p 1,750.00p 1,750.00p 58
16/07/2009 2,100.00p 2,100.00p 1,600.00p 1,800.00p 790
15/07/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 33
14/07/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
13/07/2009 2,150.00p 2,150.00p 2,050.00p 2,150.00p 735
10/07/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
09/07/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 44
08/07/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
07/07/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
06/07/2009 2,350.00p 2,350.00p 2,150.00p 2,150.00p 197
03/07/2009 2,350.00p 2,350.00p 2,350.00p 2,350.00p 200
02/07/2009 2,550.00p 2,550.00p 2,350.00p 2,350.00p 219
01/07/2009 2,250.00p 2,550.00p 2,250.00p 2,550.00p 906
30/06/2009 2,175.00p 2,250.00p 2,175.00p 2,250.00p 1106
29/06/2009 2,175.00p 2,175.00p 2,100.00p 2,100.00p 0
26/06/2009 2,175.00p 2,175.00p 2,100.00p 2,100.00p 964
25/06/2009 2,175.00p 2,175.00p 2,100.00p 2,100.00p 104
24/06/2009 2,175.00p 2,175.00p 2,100.00p 2,175.00p 328
23/06/2009 2,175.00p 2,175.00p 2,100.00p 2,175.00p 158
22/06/2009 2,200.00p 2,200.00p 2,100.00p 2,100.00p 292
19/06/2009 2,050.00p 2,200.00p 2,050.00p 2,200.00p 261
18/06/2009 2,050.00p 2,050.00p 2,050.00p 2,050.00p 80
17/06/2009 2,150.00p 2,150.00p 2,050.00p 2,050.00p 495
16/06/2009 2,250.00p 2,250.00p 2,150.00p 2,150.00p 398
15/06/2009 2,650.00p 2,650.00p 2,300.00p 2,300.00p 1560
12/06/2009 1,750.00p 3,750.00p 1,750.00p 2,650.00p 5188
11/06/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 8
10/06/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
09/06/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
08/06/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
05/06/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
04/06/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
03/06/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 12
02/06/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
01/06/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 50
29/05/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
28/05/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
27/05/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 12
26/05/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
22/05/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 14
21/05/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
20/05/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
19/05/2009 1,600.00p 1,650.00p 1,550.00p 1,650.00p 1250
18/05/2009 1,600.00p 1,650.00p 1,600.00p 1,600.00p 50
15/05/2009 1,650.00p 1,650.00p 1,600.00p 1,650.00p 100
14/05/2009 1,750.00p 1,750.00p 1,650.00p 1,650.00p 650
13/05/2009 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
12/05/2009 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
11/05/2009 1,750.00p 1,750.00p 1,750.00p 1,750.00p 52
08/05/2009 1,700.00p 1,750.00p 1,700.00p 1,750.00p 183
07/05/2009 1,700.00p 1,750.00p 1,700.00p 1,750.00p 100
06/05/2009 1,700.00p 1,750.00p 1,700.00p 1,750.00p 5
05/05/2009 1,700.00p 1,750.00p 1,700.00p 1,750.00p 833
01/05/2009 1,700.00p 1,750.00p 1,700.00p 1,750.00p 0
30/04/2009 1,750.00p 1,750.00p 1,700.00p 1,700.00p 978
29/04/2009 1,750.00p 1,750.00p 1,750.00p 1,750.00p 132
28/04/2009 1,750.00p 1,850.00p 1,750.00p 1,750.00p 0
27/04/2009 1,750.00p 1,850.00p 1,750.00p 1,850.00p 149
24/04/2009 1,750.00p 1,850.00p 1,750.00p 1,850.00p 75
23/04/2009 1,750.00p 1,850.00p 1,750.00p 1,750.00p 1310
22/04/2009 1,750.00p 1,850.00p 1,750.00p 1,750.00p 3741
21/04/2009 1,750.00p 1,850.00p 1,750.00p 1,750.00p 0
20/04/2009 1,750.00p 1,850.00p 1,750.00p 1,750.00p 0
17/04/2009 1,750.00p 1,850.00p 1,750.00p 1,750.00p 0
16/04/2009 1,750.00p 1,850.00p 1,750.00p 1,750.00p 0
15/04/2009 1,650.00p 1,850.00p 1,650.00p 1,750.00p 34
14/04/2009 1,650.00p 1,850.00p 1,650.00p 1,850.00p 4
09/04/2009 1,650.00p 1,850.00p 1,650.00p 1,650.00p 0
08/04/2009 1,650.00p 1,850.00p 1,650.00p 1,850.00p 0
07/04/2009 1,850.00p 1,850.00p 1,550.00p 1,850.00p 2000
06/04/2009 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
03/04/2009 1,850.00p 1,850.00p 1,850.00p 1,850.00p 3
02/04/2009 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
01/04/2009 1,850.00p 1,850.00p 1,850.00p 1,850.00p 11
31/03/2009 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
30/03/2009 1,850.00p 1,850.00p 1,850.00p 1,850.00p 9
27/03/2009 1,850.00p 1,850.00p 1,850.00p 1,850.00p 23
26/03/2009 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
25/03/2009 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
24/03/2009 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
23/03/2009 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
20/03/2009 1,850.00p 1,850.00p 1,850.00p 1,850.00p 45
19/03/2009 1,850.00p 1,850.00p 1,850.00p 1,850.00p 4485
18/03/2009 1,850.00p 1,850.00p 1,850.00p 1,850.00p 2470
17/03/2009 1,850.00p 1,850.00p 1,850.00p 1,850.00p 3010
16/03/2009 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
13/03/2009 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
12/03/2009 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
11/03/2009 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
10/03/2009 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
09/03/2009 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
06/03/2009 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
05/03/2009 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
04/03/2009 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
03/03/2009 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
02/03/2009 2,050.00p 2,050.00p 1,850.00p 1,850.00p 30
27/02/2009 2,050.00p 2,150.00p 2,050.00p 2,050.00p 0
26/02/2009 2,050.00p 2,150.00p 2,050.00p 2,050.00p 0
25/02/2009 2,050.00p 2,150.00p 2,050.00p 2,050.00p 0
24/02/2009 2,050.00p 2,150.00p 2,050.00p 2,050.00p 0
23/02/2009 2,050.00p 2,150.00p 2,050.00p 2,150.00p 0
20/02/2009 1,950.00p 2,150.00p 1,950.00p 2,150.00p 0
19/02/2009 1,950.00p 1,950.00p 1,950.00p 1,950.00p 100
18/02/2009 1,950.00p 2,150.00p 1,950.00p 2,050.00p 10
17/02/2009 2,050.00p 2,150.00p 2,050.00p 2,050.00p 0
16/02/2009 2,050.00p 2,150.00p 2,050.00p 2,050.00p 0
13/02/2009 2,050.00p 2,150.00p 2,050.00p 2,050.00p 0
12/02/2009 2,050.00p 2,150.00p 2,050.00p 2,150.00p 0
11/02/2009 2,050.00p 2,150.00p 2,050.00p 2,150.00p 0
10/02/2009 2,050.00p 2,150.00p 2,050.00p 2,150.00p 0
09/02/2009 2,050.00p 2,150.00p 2,050.00p 2,050.00p 10
06/02/2009 2,150.00p 2,150.00p 2,050.00p 2,050.00p 0
05/02/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
04/02/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
03/02/2009 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
02/02/2009 1,600.00p 2,150.00p 1,600.00p 2,150.00p 20
30/01/2009 1,600.00p 1,600.00p 1,600.00p 1,600.00p 0
29/01/2009 1,600.00p 1,600.00p 1,600.00p 1,600.00p 0
28/01/2009 1,600.00p 1,600.00p 1,600.00p 1,600.00p 0
27/01/2009 1,600.00p 1,600.00p 1,600.00p 1,600.00p 0
26/01/2009 1,600.00p 1,600.00p 1,600.00p 1,600.00p 0
23/01/2009 1,600.00p 1,600.00p 1,600.00p 1,600.00p 0
22/01/2009 1,600.00p 1,600.00p 1,600.00p 1,600.00p 0
21/01/2009 1,600.00p 1,600.00p 1,600.00p 1,600.00p 0
20/01/2009 1,600.00p 1,600.00p 1,600.00p 1,600.00p 0
19/01/2009 1,400.00p 1,600.00p 1,400.00p 1,600.00p 10
16/01/2009 1,400.00p 1,400.00p 1,400.00p 1,400.00p 0

*Close Price adjusted for both dividends and splits