Malvern International (MLVN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/09/2021 22.50p 22.50p 22.00p 22.50p 1516
13/09/2021 22.50p 22.50p 22.01p 22.50p 1078
10/09/2021 22.50p 22.50p 22.50p 22.50p 0
09/09/2021 22.50p 22.50p 22.03p 22.50p 1909
08/09/2021 22.00p 22.50p 22.00p 22.50p 128540
07/09/2021 23.50p 23.50p 23.00p 23.50p 2881
06/09/2021 23.00p 24.00p 23.00p 23.50p 83476
03/09/2021 24.50p 24.50p 21.78p 23.50p 32564
02/09/2021 24.50p 24.80p 24.00p 24.50p 738728
01/09/2021 25.00p 25.00p 22.25p 24.50p 45026
31/08/2021 25.00p 25.50p 24.24p 25.00p 590004
27/08/2021 23.50p 25.00p 23.00p 25.00p 89931
26/08/2021 26.50p 26.50p 23.15p 23.50p 220215
25/08/2021 26.50p 26.50p 25.53p 26.00p 23550
24/08/2021 26.50p 26.50p 25.50p 26.00p 74294
23/08/2021 25.50p 26.75p 25.00p 26.00p 257789
20/08/2021 25.50p 25.96p 25.25p 25.50p 194214
19/08/2021 25.50p 25.51p 25.34p 25.50p 3166
18/08/2021 25.50p 25.72p 25.00p 25.50p 50000
17/08/2021 24.50p 26.00p 24.00p 25.50p 5656
16/08/2021 24.50p 25.00p 24.50p 24.50p 10000
13/08/2021 24.00p 26.00p 23.00p 23.40p 22497
12/08/2021 24.00p 24.00p 23.20p 24.00p 736
11/08/2021 25.00p 26.00p 23.00p 24.00p 24627
10/08/2021 25.00p 25.00p 25.00p 25.00p 0
09/08/2021 25.00p 25.80p 24.38p 25.00p 9463
06/08/2021 25.00p 26.00p 24.21p 25.00p 80742
05/08/2021 25.00p 25.45p 25.00p 25.00p 2681
04/08/2021 24.00p 25.00p 23.00p 25.00p 192593
03/08/2021 24.00p 24.00p 23.00p 23.50p 10044
02/08/2021 24.00p 24.00p 23.25p 24.00p 29435
30/07/2021 23.50p 24.00p 23.00p 24.00p 20117
29/07/2021 23.50p 23.65p 23.25p 23.50p 25917
28/07/2021 23.50p 23.50p 23.50p 23.50p 0
27/07/2021 23.50p 23.50p 23.12p 23.50p 5000
26/07/2021 23.50p 23.50p 23.12p 23.50p 10000
23/07/2021 24.00p 24.00p 23.00p 23.50p 11738
22/07/2021 24.00p 24.35p 23.40p 24.00p 35706
21/07/2021 24.00p 24.35p 23.40p 23.40p 5242
20/07/2021 24.00p 24.00p 23.35p 24.00p 4021
19/07/2021 24.50p 25.00p 23.00p 24.00p 12341
16/07/2021 25.00p 25.79p 24.00p 24.50p 26003
15/07/2021 24.50p 25.45p 23.65p 25.00p 9791
14/07/2021 24.50p 25.00p 24.50p 24.50p 10000
13/07/2021 24.50p 24.50p 23.00p 24.50p 8577
12/07/2021 25.50p 25.50p 25.00p 25.50p 36622
09/07/2021 24.00p 25.50p 23.63p 25.50p 26714
08/07/2021 25.50p 25.50p 22.60p 24.00p 131292
07/07/2021 24.50p 25.99p 24.00p 25.50p 164041
06/07/2021 24.00p 25.00p 23.00p 24.50p 136947
05/07/2021 23.00p 24.50p 22.20p 24.00p 128880
02/07/2021 23.00p 23.11p 22.00p 23.00p 55443
01/07/2021 22.50p 24.00p 22.00p 23.00p 86604
30/06/2021 22.50p 23.00p 22.50p 22.50p 34118
29/06/2021 22.50p 22.80p 22.00p 22.00p 112088
28/06/2021 22.50p 22.63p 22.50p 22.50p 4138
25/06/2021 22.50p 22.90p 22.50p 22.50p 13014
24/06/2021 22.50p 22.98p 22.50p 22.50p 9991
23/06/2021 22.50p 22.50p 22.50p 22.50p 14916
22/06/2021 22.50p 22.98p 22.40p 22.50p 34606
21/06/2021 23.00p 24.00p 20.00p 22.50p 373355
18/06/2021 24.00p 24.00p 22.55p 23.50p 98650
17/06/2021 23.00p 24.00p 22.50p 24.00p 18250
16/06/2021 22.50p 24.00p 22.00p 23.00p 114593
15/06/2021 23.00p 23.00p 22.00p 22.50p 45783
14/06/2021 23.00p 23.00p 22.25p 23.00p 26233
11/06/2021 24.50p 25.00p 22.00p 23.00p 43129
10/06/2021 25.00p 25.00p 24.00p 24.50p 88288
09/06/2021 25.50p 26.00p 24.00p 25.00p 25349
08/06/2021 25.50p 25.50p 24.33p 25.50p 7091
07/06/2021 25.50p 25.98p 24.31p 25.50p 6090
04/06/2021 25.50p 26.00p 24.00p 25.50p 94250
03/06/2021 25.50p 25.50p 24.50p 25.50p 12339
02/06/2021 25.50p 26.45p 24.20p 25.50p 105073
01/06/2021 23.50p 25.90p 22.78p 25.50p 223653
28/05/2021 23.50p 24.50p 22.50p 22.50p 320689
27/05/2021 22.00p 23.50p 22.00p 23.50p 68752
26/05/2021 23.00p 23.00p 22.00p 22.00p 53615
25/05/2021 22.00p 25.00p 21.00p 23.00p 292413
24/05/2021 22.00p 23.00p 22.00p 22.00p 6945
21/05/2021 22.00p 23.00p 21.00p 22.00p 82691
20/05/2021 20.50p 23.00p 20.00p 22.00p 160738
19/05/2021 20.50p 20.60p 20.50p 20.50p 6732
18/05/2021 20.50p 21.00p 20.40p 20.50p 29941
17/05/2021 20.50p 20.70p 20.00p 20.50p 104279
14/05/2021 20.50p 20.98p 20.50p 20.50p 954
13/05/2021 20.50p 20.70p 20.00p 20.50p 25985
12/05/2021 21.00p 21.00p 20.00p 20.50p 61496
11/05/2021 21.00p 21.00p 21.00p 21.00p 0
10/05/2021 21.50p 23.00p 20.00p 21.00p 14058
07/05/2021 21.50p 22.00p 21.00p 22.00p 4800
06/05/2021 20.50p 22.99p 19.50p 22.00p 86544
05/05/2021 20.50p 20.50p 19.50p 20.50p 38000
04/05/2021 20.50p 22.00p 19.00p 20.50p 186736
30/04/2021 21.00p 21.70p 20.93p 21.00p 126056
29/04/2021 21.00p 21.39p 20.30p 21.00p 291441
28/04/2021 21.00p 21.00p 20.10p 21.00p 2643
27/04/2021 21.00p 21.00p 20.49p 21.00p 262129
26/04/2021 21.50p 21.70p 20.00p 21.00p 18055
23/04/2021 21.50p 24.00p 20.00p 21.50p 151412
22/04/2021 21.50p 21.50p 21.05p 21.50p 74609
21/04/2021 21.50p 21.67p 21.10p 21.50p 99000
20/04/2021 21.50p 21.95p 20.52p 21.50p 184630
19/04/2021 21.50p 23.00p 20.00p 21.50p 3035
16/04/2021 21.50p 23.00p 19.00p 21.00p 140791
15/04/2021 21.50p 24.00p 19.00p 21.50p 28366
14/04/2021 21.50p 23.00p 19.00p 20.50p 74339
13/04/2021 21.50p 21.50p 19.50p 21.50p 38190
12/04/2021 20.50p 24.00p 19.00p 21.50p 28796
09/04/2021 20.50p 20.50p 20.15p 20.50p 6385
08/04/2021 20.50p 20.50p 19.31p 20.50p 129134
07/04/2021 20.50p 20.50p 20.08p 20.50p 39395
06/04/2021 20.50p 22.00p 19.40p 20.50p 4389
01/04/2021 22.00p 23.00p 18.50p 20.50p 131929
31/03/2021 22.50p 24.00p 20.00p 21.00p 25940
30/03/2021 23.50p 25.00p 21.00p 22.50p 18299
29/03/2021 23.50p 23.50p 22.03p 23.50p 10449
26/03/2021 23.50p 23.50p 22.90p 23.50p 2140
25/03/2021 23.50p 23.50p 23.50p 23.50p 0
24/03/2021 23.50p 23.50p 22.19p 23.50p 1391
23/03/2021 23.00p 23.50p 22.00p 23.50p 10987
22/03/2021 25.00p 27.00p 22.00p 23.00p 43550
19/03/2021 23.50p 27.00p 22.00p 25.00p 3983
18/03/2021 23.50p 24.84p 22.03p 23.50p 21383
17/03/2021 23.50p 24.89p 22.20p 23.50p 4768
16/03/2021 24.00p 25.00p 22.00p 23.50p 23022
15/03/2021 24.00p 24.79p 23.20p 24.00p 7363
12/03/2021 24.00p 24.90p 23.50p 24.00p 23616
11/03/2021 24.00p 24.94p 24.00p 24.00p 13946
10/03/2021 24.00p 24.96p 23.01p 24.00p 22705
09/03/2021 25.50p 27.00p 23.00p 24.00p 21294
08/03/2021 24.50p 28.00p 23.00p 25.50p 78950
05/03/2021 25.00p 26.00p 23.00p 24.50p 3022
04/03/2021 25.00p 25.20p 24.02p 25.00p 23003
03/03/2021 26.00p 26.00p 24.00p 25.00p 36784
02/03/2021 26.50p 28.00p 24.00p 26.00p 32832
01/03/2021 26.00p 28.00p 24.90p 26.50p 68750
26/02/2021 26.00p 27.50p 24.99p 26.00p 1414
25/02/2021 25.00p 28.00p 24.00p 26.00p 60393
24/02/2021 24.00p 27.00p 23.00p 25.00p 62427
23/02/2021 25.00p 26.00p 22.00p 24.00p 9428
22/02/2021 27.50p 29.00p 24.00p 27.60p 164888
19/02/2021 25.00p 29.00p 24.00p 27.50p 149588
18/02/2021 26.00p 27.40p 23.00p 25.00p 20391
17/02/2021 23.50p 30.00p 22.00p 26.00p 382147
16/02/2021 22.00p 25.00p 20.00p 20.80p 56904
15/02/2021 23.00p 24.00p 20.00p 22.00p 29392
12/02/2021 24.00p 25.20p 22.00p 23.00p 14971
11/02/2021 23.00p 27.00p 22.00p 24.00p 54756
10/02/2021 24.00p 24.00p 22.00p 23.00p 10944
09/02/2021 25.00p 27.00p 22.04p 24.00p 63278
08/02/2021 25.00p 25.90p 24.11p 25.00p 36299
05/02/2021 25.00p 26.00p 24.11p 25.00p 23557
04/02/2021 23.00p 27.00p 23.00p 25.00p 65908
03/02/2021 25.00p 26.00p 22.00p 23.00p 30797
02/02/2021 25.00p 25.50p 24.02p 25.00p 164677
01/02/2021 23.50p 27.00p 22.00p 25.00p 102058
29/01/2021 23.00p 25.00p 21.05p 22.00p 59916
28/01/2021 24.50p 25.00p 21.00p 23.00p 47542
27/01/2021 25.00p 26.00p 21.40p 24.50p 72935
26/01/2021 23.00p 26.00p 23.00p 25.00p 196141
25/01/2021 23.00p 24.00p 21.00p 23.00p 109584
22/01/2021 20.50p 24.00p 19.50p 23.00p 81213
21/01/2021 19.00p 22.00p 17.65p 20.50p 72911
20/01/2021 21.50p 23.00p 18.00p 19.00p 106189
19/01/2021 22.50p 25.00p 20.00p 21.50p 98174
18/01/2021 26.00p 27.90p 22.00p 25.00p 76328
15/01/2021 27.00p 30.00p 22.04p 26.00p 171545
14/01/2021 20.70p 30.00p 20.70p 30.00p 382576
13/01/2021 19.20p 21.40p 18.11p 20.70p 382969
12/01/2021 16.00p 20.70p 16.00p 19.20p 210222
11/01/2021 17.25p 17.25p 15.01p 15.60p 171069
08/01/2021 14.00p 19.00p 13.30p 17.25p 486133
07/01/2021 13.00p 14.00p 13.00p 13.00p 10955
06/01/2021 13.50p 14.00p 12.00p 13.00p 24186
05/01/2021 14.00p 15.40p 12.01p 13.50p 51935
04/01/2021 14.00p 15.19p 12.01p 14.00p 28513
31/12/2020 14.00p 14.00p 14.00p 14.00p 0
30/12/2020 14.00p 14.00p 12.00p 14.00p 20859
29/12/2020 14.50p 16.00p 12.01p 14.00p 28660
24/12/2020 14.50p 15.39p 13.00p 14.50p 8949
23/12/2020 14.50p 15.39p 13.00p 14.50p 12870
22/12/2020 14.50p 14.50p 13.70p 14.50p 17689
21/12/2020 15.50p 15.50p 13.00p 14.50p 31285
18/12/2020 15.50p 17.00p 14.03p 15.50p 3533
17/12/2020 14.50p 15.50p 14.00p 15.50p 2860
16/12/2020 14.00p 15.10p 14.00p 14.50p 500
15/12/2020 13.00p 14.00p 13.00p 14.00p 10282
14/12/2020 13.00p 14.00p 13.00p 13.00p 34093
11/12/2020 16.00p 16.00p 13.00p 13.00p 60454
10/12/2020 15.50p 17.00p 14.03p 15.50p 37036
09/12/2020 16.00p 17.00p 14.10p 15.50p 45702
08/12/2020 16.00p 17.00p 16.00p 16.00p 5634
07/12/2020 17.00p 17.00p 14.55p 16.00p 8314
04/12/2020 16.50p 18.84p 16.00p 17.00p 107428
03/12/2020 15.00p 17.00p 13.00p 16.50p 385884
02/12/2020 15.00p 15.49p 13.21p 15.00p 4760
01/12/2020 15.00p 15.60p 13.41p 15.00p 10273
30/11/2020 15.00p 16.00p 13.41p 15.00p 15531
27/11/2020 15.00p 16.00p 15.00p 15.00p 20000

*Close Price adjusted for both dividends and splits