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 |
|---|---|---|---|---|---|
| 18/04/2023 | 15.00p | 16.00p | 14.60p | 15.00p | 3143 |
| 17/04/2023 | 15.00p | 15.00p | 14.82p | 15.00p | 0 |
| 14/04/2023 | 14.00p | 16.00p | 12.70p | 15.00p | 108362 |
| 13/04/2023 | 13.50p | 14.00p | 13.50p | 14.00p | 44371 |
| 12/04/2023 | 13.50p | 13.50p | 13.00p | 13.50p | 6710 |
| 11/04/2023 | 13.75p | 13.80p | 13.00p | 13.50p | 422895 |
| 06/04/2023 | 12.50p | 13.75p | 12.00p | 13.75p | 493978 |
| 05/04/2023 | 12.50p | 12.50p | 12.50p | 12.50p | 25000 |
| 04/04/2023 | 12.50p | 12.50p | 12.41p | 12.50p | 0 |
| 03/04/2023 | 12.50p | 12.50p | 12.00p | 12.50p | 200 |
| 31/03/2023 | 12.50p | 12.50p | 11.04p | 12.50p | 28321 |
| 30/03/2023 | 12.50p | 12.50p | 12.41p | 12.50p | 0 |
| 29/03/2023 | 12.50p | 12.50p | 12.00p | 12.50p | 1000 |
| 28/03/2023 | 12.75p | 12.75p | 12.50p | 12.50p | 20000 |
| 27/03/2023 | 12.75p | 12.75p | 12.50p | 12.75p | 42500 |
| 24/03/2023 | 12.75p | 12.75p | 12.50p | 12.75p | 45000 |
| 23/03/2023 | 12.75p | 12.75p | 12.50p | 12.75p | 7900 |
| 22/03/2023 | 12.75p | 12.75p | 12.75p | 12.75p | 25000 |
| 21/03/2023 | 12.75p | 12.75p | 12.50p | 12.75p | 10000 |
| 20/03/2023 | 12.75p | 12.75p | 12.50p | 12.75p | 10060 |
| 17/03/2023 | 12.75p | 12.75p | 12.55p | 12.75p | 200 |
| 16/03/2023 | 12.75p | 12.75p | 12.50p | 12.75p | 4 |
| 15/03/2023 | 13.25p | 13.25p | 12.50p | 12.75p | 24732 |
| 14/03/2023 | 13.25p | 13.33p | 13.25p | 13.25p | 7430 |
| 13/03/2023 | 13.50p | 13.50p | 12.50p | 13.25p | 40005 |
| 10/03/2023 | 14.00p | 14.00p | 13.10p | 13.50p | 20000 |
| 09/03/2023 | 14.00p | 14.00p | 13.15p | 14.00p | 20000 |
| 08/03/2023 | 14.00p | 14.45p | 13.00p | 14.00p | 6926 |
| 07/03/2023 | 14.00p | 14.00p | 13.83p | 14.00p | 0 |
| 06/03/2023 | 14.00p | 14.00p | 13.78p | 14.00p | 20000 |
| 03/03/2023 | 14.00p | 14.00p | 13.00p | 14.00p | 50 |
| 02/03/2023 | 14.00p | 14.00p | 13.78p | 14.00p | 350 |
| 01/03/2023 | 14.00p | 14.88p | 13.36p | 14.00p | 1205 |
| 28/02/2023 | 15.00p | 15.00p | 14.00p | 14.00p | 30000 |
| 27/02/2023 | 15.00p | 15.04p | 15.00p | 15.00p | 0 |
| 24/02/2023 | 15.00p | 15.00p | 14.00p | 15.00p | 7200 |
| 23/02/2023 | 15.25p | 15.25p | 14.50p | 15.00p | 20800 |
| 22/02/2023 | 15.25p | 15.25p | 14.50p | 15.25p | 61400 |
| 21/02/2023 | 15.25p | 15.80p | 15.25p | 15.25p | 63126 |
| 20/02/2023 | 15.25p | 15.25p | 14.50p | 15.25p | 65 |
| 17/02/2023 | 15.25p | 15.25p | 14.65p | 15.25p | 2000 |
| 16/02/2023 | 15.25p | 15.25p | 14.96p | 15.25p | 0 |
| 15/02/2023 | 15.25p | 15.25p | 14.96p | 15.25p | 0 |
| 14/02/2023 | 15.25p | 15.25p | 14.65p | 15.25p | 25000 |
| 13/02/2023 | 15.25p | 15.25p | 14.55p | 15.25p | 4000 |
| 10/02/2023 | 15.25p | 15.25p | 14.96p | 15.25p | 0 |
| 09/02/2023 | 15.50p | 16.40p | 14.50p | 15.25p | 50120 |
| 08/02/2023 | 15.25p | 15.74p | 15.25p | 15.25p | 0 |
| 07/02/2023 | 15.25p | 15.84p | 14.50p | 15.25p | 37656 |
| 06/02/2023 | 15.25p | 15.25p | 14.50p | 15.25p | 1253 |
| 03/02/2023 | 15.25p | 16.00p | 14.50p | 15.25p | 11254 |
| 02/02/2023 | 15.25p | 15.31p | 15.25p | 15.25p | 0 |
| 01/02/2023 | 15.25p | 15.25p | 14.50p | 15.25p | 10 |
| 31/01/2023 | 15.50p | 15.50p | 14.50p | 15.25p | 7252 |
| 30/01/2023 | 15.50p | 15.50p | 15.00p | 15.50p | 197 |
| 27/01/2023 | 16.25p | 16.25p | 15.50p | 15.50p | 16955 |
| 26/01/2023 | 16.25p | 16.25p | 15.50p | 16.25p | 30392 |
| 25/01/2023 | 16.25p | 16.25p | 16.00p | 16.25p | 15 |
| 24/01/2023 | 16.50p | 16.50p | 16.00p | 16.25p | 9369 |
| 23/01/2023 | 16.50p | 16.78p | 15.80p | 15.80p | 84105 |
| 20/01/2023 | 15.75p | 17.45p | 15.75p | 16.50p | 309992 |
| 19/01/2023 | 14.50p | 16.00p | 14.50p | 15.75p | 138219 |
| 18/01/2023 | 14.25p | 15.00p | 14.05p | 14.50p | 18003 |
| 17/01/2023 | 14.25p | 14.72p | 13.95p | 14.25p | 0 |
| 16/01/2023 | 14.25p | 15.00p | 13.90p | 14.25p | 15052 |
| 13/01/2023 | 12.25p | 14.56p | 12.25p | 14.25p | 66803 |
| 12/01/2023 | 12.25p | 12.25p | 11.90p | 12.25p | 696 |
| 11/01/2023 | 12.00p | 12.25p | 11.85p | 12.25p | 33000 |
| 10/01/2023 | 12.00p | 12.25p | 12.00p | 12.00p | 1706 |
| 09/01/2023 | 12.00p | 12.00p | 11.33p | 12.00p | 0 |
| 06/01/2023 | 12.00p | 12.00p | 11.52p | 12.00p | 0 |
| 05/01/2023 | 12.00p | 12.00p | 11.52p | 12.00p | 0 |
| 04/01/2023 | 12.00p | 12.00p | 11.52p | 12.00p | 0 |
| 03/01/2023 | 12.00p | 12.00p | 11.62p | 12.00p | 5041 |
| 30/12/2022 | 12.00p | 12.00p | 11.52p | 12.00p | 0 |
| 29/12/2022 | 12.00p | 12.00p | 11.52p | 12.00p | 0 |
| 28/12/2022 | 12.00p | 12.34p | 12.00p | 12.00p | 12000 |
| 23/12/2022 | 12.00p | 12.00p | 11.52p | 12.00p | 0 |
| 22/12/2022 | 12.00p | 12.00p | 11.52p | 12.00p | 0 |
| 21/12/2022 | 12.00p | 12.00p | 11.52p | 12.00p | 0 |
| 20/12/2022 | 12.00p | 12.00p | 11.46p | 12.00p | 908 |
| 19/12/2022 | 12.00p | 12.00p | 11.46p | 12.00p | 190 |
| 16/12/2022 | 12.00p | 12.00p | 11.52p | 12.00p | 0 |
| 15/12/2022 | 12.00p | 12.00p | 11.33p | 12.00p | 0 |
| 14/12/2022 | 12.00p | 12.42p | 11.44p | 12.00p | 27055 |
| 13/12/2022 | 12.00p | 12.00p | 11.44p | 12.00p | 1000 |
| 12/12/2022 | 12.00p | 12.00p | 11.52p | 12.00p | 0 |
| 09/12/2022 | 12.00p | 12.41p | 12.00p | 12.00p | 3174 |
| 08/12/2022 | 12.00p | 12.00p | 11.52p | 12.00p | 0 |
| 07/12/2022 | 12.00p | 12.00p | 11.52p | 12.00p | 0 |
| 06/12/2022 | 12.00p | 12.00p | 11.29p | 12.00p | 32950 |
| 05/12/2022 | 12.00p | 12.80p | 11.34p | 12.00p | 35646 |
| 02/12/2022 | 12.00p | 12.44p | 11.76p | 12.00p | 8200 |
| 01/12/2022 | 12.00p | 12.00p | 11.52p | 12.00p | 0 |
| 30/11/2022 | 12.00p | 12.31p | 11.00p | 12.00p | 5006 |
| 29/11/2022 | 12.00p | 12.00p | 11.70p | 12.00p | 9600 |
| 28/11/2022 | 12.00p | 12.56p | 11.29p | 12.00p | 15150 |
| 25/11/2022 | 12.00p | 12.80p | 11.50p | 12.00p | 119182 |
| 24/11/2022 | 12.00p | 13.00p | 12.00p | 12.00p | 7069 |
| 23/11/2022 | 11.50p | 12.00p | 11.26p | 12.00p | 17601 |
| 22/11/2022 | 11.50p | 12.00p | 11.50p | 11.50p | 136 |
| 21/11/2022 | 11.50p | 11.50p | 11.21p | 11.50p | 0 |
| 18/11/2022 | 11.50p | 12.00p | 11.18p | 11.50p | 31194 |
| 17/11/2022 | 11.50p | 12.00p | 11.00p | 11.50p | 43352 |
| 16/11/2022 | 11.50p | 11.50p | 11.46p | 11.50p | 0 |
| 15/11/2022 | 11.50p | 11.55p | 11.00p | 11.50p | 15205 |
| 14/11/2022 | 11.50p | 12.00p | 11.00p | 11.50p | 288641 |
| 11/11/2022 | 10.38p | 11.75p | 9.50p | 11.38p | 137764 |
| 10/11/2022 | 8.00p | 10.50p | 8.00p | 10.25p | 3043962 |
| 09/11/2022 | 8.75p | 8.75p | 8.00p | 8.25p | 102800 |
| 08/11/2022 | 8.75p | 8.75p | 8.50p | 8.75p | 22145 |
| 07/11/2022 | 8.75p | 8.76p | 8.50p | 8.75p | 58419 |
| 04/11/2022 | 8.75p | 8.76p | 8.75p | 8.75p | 9600 |
| 03/11/2022 | 8.50p | 9.00p | 8.50p | 8.75p | 106258 |
| 02/11/2022 | 10.00p | 10.75p | 8.50p | 8.50p | 241172 |
| 01/11/2022 | 9.50p | 9.64p | 9.01p | 9.50p | 20239 |
| 31/10/2022 | 9.50p | 9.85p | 9.00p | 9.50p | 24942 |
| 28/10/2022 | 9.50p | 9.80p | 9.50p | 9.50p | 67138 |
| 27/10/2022 | 9.50p | 9.64p | 9.50p | 9.50p | 9274 |
| 26/10/2022 | 9.50p | 9.54p | 9.50p | 9.50p | 0 |
| 25/10/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 56 |
| 24/10/2022 | 9.50p | 9.65p | 9.50p | 9.50p | 4047 |
| 21/10/2022 | 9.50p | 9.50p | 8.81p | 9.50p | 49333 |
| 20/10/2022 | 9.50p | 9.50p | 9.12p | 9.50p | 15000 |
| 19/10/2022 | 9.50p | 9.50p | 9.12p | 9.50p | 394 |
| 18/10/2022 | 9.50p | 9.98p | 9.50p | 9.50p | 3024 |
| 17/10/2022 | 9.50p | 9.79p | 9.11p | 9.50p | 90000 |
| 14/10/2022 | 9.50p | 9.50p | 9.23p | 9.50p | 0 |
| 13/10/2022 | 9.50p | 9.50p | 9.23p | 9.50p | 0 |
| 12/10/2022 | 9.50p | 9.50p | 9.23p | 9.50p | 0 |
| 11/10/2022 | 9.50p | 9.50p | 9.23p | 9.50p | 0 |
| 10/10/2022 | 9.50p | 9.50p | 9.23p | 9.50p | 0 |
| 07/10/2022 | 9.50p | 9.98p | 9.50p | 9.50p | 33 |
| 06/10/2022 | 9.50p | 9.50p | 9.22p | 9.50p | 30000 |
| 05/10/2022 | 9.00p | 10.00p | 9.00p | 9.50p | 14500 |
| 04/10/2022 | 9.00p | 9.70p | 8.31p | 9.00p | 16095 |
| 03/10/2022 | 9.00p | 9.00p | 8.51p | 9.00p | 13400 |
| 30/09/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 29/09/2022 | 9.00p | 9.70p | 9.00p | 9.00p | 1144 |
| 28/09/2022 | 9.00p | 9.70p | 8.50p | 9.00p | 1191 |
| 27/09/2022 | 9.00p | 9.90p | 9.00p | 9.00p | 967 |
| 26/09/2022 | 9.00p | 9.75p | 9.00p | 9.00p | 102182 |
| 23/09/2022 | 9.00p | 9.80p | 8.00p | 9.00p | 3604 |
| 22/09/2022 | 8.50p | 9.39p | 8.00p | 9.00p | 6381 |
| 21/09/2022 | 8.00p | 9.65p | 7.00p | 9.65p | 534819 |
| 20/09/2022 | 8.00p | 8.00p | 7.01p | 8.00p | 50006 |
| 16/09/2022 | 9.50p | 9.50p | 7.50p | 8.50p | 77500 |
| 15/09/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 14/09/2022 | 9.50p | 9.57p | 9.50p | 9.50p | 110000 |
| 13/09/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 12/09/2022 | 9.50p | 9.59p | 9.00p | 9.50p | 10727 |
| 09/09/2022 | 9.50p | 9.70p | 9.50p | 9.50p | 410 |
| 08/09/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 07/09/2022 | 9.50p | 9.98p | 9.50p | 9.50p | 91008 |
| 06/09/2022 | 9.50p | 9.55p | 9.50p | 9.50p | 91349 |
| 05/09/2022 | 9.50p | 9.80p | 9.50p | 9.50p | 60031 |
| 02/09/2022 | 9.50p | 9.58p | 9.01p | 9.50p | 54141 |
| 01/09/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 2100 |
| 31/08/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 30/08/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 26/08/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 50000 |
| 25/08/2022 | 10.50p | 10.95p | 9.00p | 9.50p | 172622 |
| 24/08/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 35 |
| 23/08/2022 | 9.50p | 9.90p | 9.00p | 9.50p | 70125 |
| 22/08/2022 | 9.50p | 10.00p | 9.50p | 9.50p | 22 |
| 19/08/2022 | 10.00p | 10.95p | 9.15p | 9.50p | 50137 |
| 18/08/2022 | 10.00p | 10.00p | 9.00p | 10.00p | 6 |
| 17/08/2022 | 10.00p | 10.79p | 9.00p | 10.00p | 255842 |
| 16/08/2022 | 9.50p | 10.30p | 9.11p | 10.00p | 56070 |
| 15/08/2022 | 9.50p | 10.00p | 9.25p | 9.50p | 15000 |
| 12/08/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 200000 |
| 11/08/2022 | 9.50p | 10.00p | 9.00p | 9.50p | 45 |
| 10/08/2022 | 9.50p | 9.50p | 9.20p | 9.20p | 48686 |
| 09/08/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 08/08/2022 | 9.50p | 9.99p | 9.50p | 9.50p | 49930 |
| 05/08/2022 | 9.50p | 9.90p | 9.00p | 9.50p | 50447 |
| 04/08/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 03/08/2022 | 9.50p | 9.98p | 9.00p | 9.50p | 55644 |
| 02/08/2022 | 9.50p | 9.98p | 9.00p | 9.50p | 17423 |
| 01/08/2022 | 10.00p | 10.00p | 9.00p | 9.50p | 119308 |
| 29/07/2022 | 10.00p | 10.47p | 9.00p | 10.00p | 106 |
| 28/07/2022 | 10.00p | 10.00p | 9.00p | 10.00p | 308 |
| 27/07/2022 | 10.00p | 10.49p | 10.00p | 10.00p | 1484 |
| 26/07/2022 | 10.00p | 10.80p | 9.00p | 10.00p | 15436 |
| 25/07/2022 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 22/07/2022 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 21/07/2022 | 10.00p | 10.00p | 9.00p | 10.00p | 8 |
| 20/07/2022 | 10.00p | 11.00p | 10.00p | 10.00p | 50020 |
| 19/07/2022 | 10.00p | 10.00p | 9.33p | 10.00p | 24195 |
| 18/07/2022 | 10.00p | 10.00p | 9.33p | 10.00p | 600 |
| 15/07/2022 | 10.50p | 10.50p | 9.00p | 10.00p | 12 |
| 14/07/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 13/07/2022 | 10.50p | 10.50p | 10.20p | 10.50p | 0 |
| 12/07/2022 | 10.50p | 10.50p | 10.20p | 10.20p | 5882 |
| 11/07/2022 | 10.50p | 10.50p | 9.00p | 10.50p | 18 |
| 08/07/2022 | 10.50p | 10.80p | 9.00p | 10.50p | 80145 |
| 07/07/2022 | 10.50p | 10.80p | 10.00p | 10.50p | 66111 |
| 06/07/2022 | 10.50p | 11.00p | 10.30p | 10.50p | 4372 |
| 05/07/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 04/07/2022 | 10.50p | 11.00p | 9.00p | 10.50p | 1512 |
*Close Price adjusted for both dividends and splits