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 |
|---|---|---|---|---|---|
| 01/05/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 30/04/2019 | 320.00p | 320.00p | 280.01p | 300.00p | 1561 |
| 29/04/2019 | 300.00p | 320.00p | 300.00p | 320.00p | 757 |
| 26/04/2019 | 290.00p | 300.00p | 280.00p | 300.00p | 3404 |
| 25/04/2019 | 300.00p | 300.00p | 290.00p | 290.00p | 0 |
| 24/04/2019 | 290.00p | 300.00p | 290.00p | 300.00p | 0 |
| 23/04/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 18/04/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 17/04/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 16/04/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 2500 |
| 15/04/2019 | 280.00p | 290.00p | 280.00p | 290.00p | 0 |
| 12/04/2019 | 275.00p | 280.00p | 275.00p | 280.00p | 2000 |
| 11/04/2019 | 280.00p | 280.00p | 265.01p | 275.00p | 2421 |
| 10/04/2019 | 270.00p | 287.50p | 270.00p | 280.00p | 3800 |
| 09/04/2019 | 270.00p | 270.00p | 261.50p | 270.00p | 195 |
| 08/04/2019 | 270.00p | 270.00p | 270.00p | 270.00p | 8000 |
| 05/04/2019 | 270.00p | 277.00p | 261.51p | 270.00p | 442 |
| 04/04/2019 | 265.00p | 270.00p | 265.00p | 270.00p | 154 |
| 03/04/2019 | 295.00p | 295.00p | 244.00p | 265.00p | 4583 |
| 02/04/2019 | 305.00p | 305.00p | 270.01p | 295.00p | 864 |
| 01/04/2019 | 295.00p | 305.00p | 290.00p | 305.00p | 3311 |
| 29/03/2019 | 280.00p | 299.00p | 270.00p | 295.00p | 5700 |
| 28/03/2019 | 255.00p | 285.00p | 255.00p | 280.00p | 6086 |
| 27/03/2019 | 330.00p | 330.00p | 248.00p | 255.00p | 99006 |
| 26/03/2019 | 340.00p | 350.00p | 320.00p | 330.00p | 5005 |
| 25/03/2019 | 370.00p | 370.00p | 272.20p | 340.00p | 8400 |
| 22/03/2019 | 370.00p | 370.00p | 341.00p | 370.00p | 500 |
| 21/03/2019 | 370.00p | 370.00p | 351.10p | 370.00p | 127 |
| 20/03/2019 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 19/03/2019 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 18/03/2019 | 370.00p | 370.00p | 352.51p | 370.00p | 2250 |
| 15/03/2019 | 370.00p | 379.99p | 350.00p | 370.00p | 4096 |
| 14/03/2019 | 380.00p | 380.00p | 365.50p | 370.00p | 30 |
| 13/03/2019 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 12/03/2019 | 380.00p | 380.00p | 379.49p | 380.00p | 250 |
| 11/03/2019 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 08/03/2019 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 07/03/2019 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 06/03/2019 | 385.00p | 385.00p | 362.60p | 380.00p | 2750 |
| 05/03/2019 | 435.00p | 435.00p | 350.00p | 385.00p | 4150 |
| 04/03/2019 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 01/03/2019 | 445.00p | 445.00p | 435.00p | 435.00p | 0 |
| 28/02/2019 | 445.00p | 445.00p | 430.00p | 445.00p | 4000 |
| 27/02/2019 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 26/02/2019 | 430.00p | 445.00p | 430.00p | 445.00p | 400 |
| 25/02/2019 | 430.00p | 440.00p | 430.00p | 430.00p | 7000 |
| 22/02/2019 | 435.00p | 435.00p | 430.00p | 430.00p | 4000 |
| 21/02/2019 | 445.00p | 445.00p | 435.00p | 435.00p | 0 |
| 20/02/2019 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 19/02/2019 | 455.00p | 455.00p | 450.00p | 450.00p | 0 |
| 18/02/2019 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 15/02/2019 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 14/02/2019 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 13/02/2019 | 440.00p | 459.00p | 429.99p | 455.00p | 2192 |
| 12/02/2019 | 490.00p | 490.00p | 410.00p | 440.00p | 1026 |
| 11/02/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 08/02/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 07/02/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 06/02/2019 | 470.00p | 490.00p | 470.00p | 490.00p | 0 |
| 05/02/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 2128 |
| 04/02/2019 | 490.00p | 490.00p | 462.00p | 490.00p | 1000 |
| 01/02/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 31/01/2019 | 475.00p | 519.00p | 475.00p | 490.00p | 600 |
| 30/01/2019 | 465.00p | 475.00p | 465.00p | 475.00p | 851 |
| 29/01/2019 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 28/01/2019 | 480.00p | 509.86p | 440.00p | 465.00p | 1841 |
| 25/01/2019 | 530.00p | 530.00p | 455.50p | 480.00p | 1790 |
| 24/01/2019 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 23/01/2019 | 492.50p | 540.00p | 492.50p | 530.00p | 1000 |
| 22/01/2019 | 470.00p | 492.50p | 470.00p | 492.50p | 212 |
| 21/01/2019 | 460.00p | 480.00p | 460.00p | 470.00p | 630 |
| 18/01/2019 | 465.00p | 465.00p | 445.00p | 460.00p | 1060 |
| 17/01/2019 | 390.00p | 470.00p | 390.00p | 465.00p | 535 |
| 16/01/2019 | 375.00p | 400.00p | 375.00p | 390.00p | 311 |
| 15/01/2019 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 14/01/2019 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 11/01/2019 | 340.00p | 375.00p | 340.00p | 375.00p | 2000 |
| 10/01/2019 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 09/01/2019 | 340.00p | 340.00p | 310.00p | 340.00p | 4 |
| 08/01/2019 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 07/01/2019 | 350.00p | 350.00p | 340.00p | 340.00p | 0 |
| 04/01/2019 | 350.00p | 350.00p | 330.00p | 350.00p | 1000 |
| 03/01/2019 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 02/01/2019 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 31/12/2018 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 28/12/2018 | 350.00p | 350.00p | 330.00p | 350.00p | 1060 |
| 27/12/2018 | 370.00p | 370.00p | 350.00p | 350.00p | 5000 |
| 24/12/2018 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 21/12/2018 | 370.00p | 370.00p | 340.61p | 370.00p | 251 |
| 20/12/2018 | 390.00p | 390.00p | 361.00p | 370.00p | 150 |
| 19/12/2018 | 415.00p | 415.00p | 385.00p | 390.00p | 525 |
| 18/12/2018 | 395.00p | 415.00p | 395.00p | 415.00p | 96 |
| 17/12/2018 | 430.00p | 435.00p | 415.00p | 415.00p | 0 |
| 14/12/2018 | 460.00p | 480.00p | 430.00p | 435.00p | 10500 |
| 13/12/2018 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 12/12/2018 | 455.00p | 470.00p | 455.00p | 460.00p | 210 |
| 11/12/2018 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 10/12/2018 | 470.00p | 470.00p | 455.00p | 455.00p | 0 |
| 07/12/2018 | 480.00p | 480.00p | 440.01p | 455.00p | 2014 |
| 06/12/2018 | 480.00p | 489.99p | 460.41p | 480.00p | 450 |
| 05/12/2018 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 04/12/2018 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 03/12/2018 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 30/11/2018 | 480.00p | 485.00p | 480.00p | 480.00p | 0 |
| 29/11/2018 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 28/11/2018 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 27/11/2018 | 480.00p | 484.00p | 480.00p | 480.00p | 0 |
| 26/11/2018 | 490.00p | 490.00p | 484.00p | 484.00p | 0 |
| 23/11/2018 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 22/11/2018 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 21/11/2018 | 500.00p | 500.00p | 490.00p | 490.00p | 2 |
| 20/11/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 19/11/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 16/11/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 1000 |
| 15/11/2018 | 500.00p | 505.00p | 500.00p | 500.00p | 1100 |
| 14/11/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 13/11/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 12/11/2018 | 500.00p | 510.00p | 492.01p | 500.00p | 1308 |
| 09/11/2018 | 497.50p | 504.99p | 497.50p | 500.00p | 1098 |
| 08/11/2018 | 507.50p | 507.50p | 491.01p | 497.50p | 1000 |
| 07/11/2018 | 507.50p | 519.99p | 490.00p | 507.50p | 1324 |
| 06/11/2018 | 507.50p | 507.50p | 507.50p | 507.50p | 0 |
| 05/11/2018 | 507.50p | 507.50p | 507.50p | 507.50p | 0 |
| 02/11/2018 | 507.50p | 507.50p | 507.50p | 507.50p | 0 |
| 01/11/2018 | 510.00p | 510.00p | 500.00p | 507.50p | 250 |
| 31/10/2018 | 515.00p | 515.00p | 510.00p | 510.00p | 500 |
| 30/10/2018 | 520.00p | 520.00p | 500.00p | 515.00p | 2100 |
| 29/10/2018 | 530.00p | 530.00p | 500.00p | 520.00p | 10000 |
| 26/10/2018 | 511.50p | 559.99p | 500.00p | 530.00p | 3334 |
| 25/10/2018 | 489.00p | 538.29p | 489.00p | 511.50p | 1510 |
| 24/10/2018 | 510.00p | 510.00p | 482.00p | 489.00p | 312 |
| 23/10/2018 | 540.00p | 540.00p | 510.00p | 510.00p | 200 |
| 22/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 19/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 18/10/2018 | 555.00p | 555.00p | 530.00p | 550.00p | 700 |
| 17/10/2018 | 555.00p | 555.00p | 542.49p | 555.00p | 429 |
| 16/10/2018 | 555.00p | 555.00p | 550.00p | 555.00p | 1250 |
| 15/10/2018 | 555.00p | 555.00p | 530.00p | 555.00p | 615 |
| 12/10/2018 | 570.00p | 570.00p | 545.00p | 555.00p | 2300 |
| 11/10/2018 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 10/10/2018 | 660.00p | 660.00p | 570.00p | 570.00p | 1715 |
| 09/10/2018 | 665.00p | 665.00p | 660.00p | 660.00p | 0 |
| 08/10/2018 | 665.00p | 666.00p | 665.00p | 665.00p | 300 |
| 05/10/2018 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
| 04/10/2018 | 665.00p | 665.00p | 661.68p | 665.00p | 59 |
| 03/10/2018 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
| 02/10/2018 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
| 01/10/2018 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
| 28/09/2018 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
| 27/09/2018 | 665.00p | 690.00p | 665.00p | 665.00p | 100 |
| 26/09/2018 | 665.00p | 665.01p | 665.00p | 665.00p | 16 |
| 25/09/2018 | 710.00p | 710.00p | 650.00p | 650.00p | 850 |
| 24/09/2018 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 21/09/2018 | 710.00p | 710.00p | 682.60p | 710.00p | 271 |
| 20/09/2018 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 19/09/2018 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 18/09/2018 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 17/09/2018 | 660.00p | 710.00p | 660.00p | 710.00p | 1524 |
| 14/09/2018 | 665.00p | 668.50p | 660.00p | 660.00p | 2271 |
| 13/09/2018 | 760.00p | 780.00p | 601.01p | 660.00p | 10847 |
| 12/09/2018 | 750.00p | 770.00p | 740.00p | 770.00p | 3362 |
| 11/09/2018 | 780.00p | 830.40p | 740.01p | 750.00p | 4585 |
| 10/09/2018 | 742.50p | 840.00p | 721.61p | 755.00p | 4675 |
| 07/09/2018 | 700.00p | 740.00p | 700.00p | 727.50p | 2996 |
| 06/09/2018 | 700.00p | 700.00p | 700.00p | 700.00p | 2200 |
| 05/09/2018 | 702.50p | 702.50p | 690.00p | 700.00p | 800 |
| 04/09/2018 | 730.00p | 730.00p | 690.00p | 702.50p | 5196 |
| 03/09/2018 | 695.00p | 730.00p | 690.00p | 730.00p | 1556 |
| 31/08/2018 | 695.00p | 715.00p | 695.00p | 695.00p | 367 |
| 30/08/2018 | 685.00p | 697.50p | 695.00p | 695.00p | 1000 |
| 29/08/2018 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 28/08/2018 | 695.00p | 695.00p | 695.00p | 695.00p | 88 |
| 24/08/2018 | 695.00p | 715.00p | 695.00p | 695.00p | 458 |
| 23/08/2018 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 22/08/2018 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 21/08/2018 | 695.00p | 695.00p | 695.00p | 695.00p | 58 |
| 20/08/2018 | 687.50p | 700.00p | 687.50p | 695.00p | 392 |
| 17/08/2018 | 682.50p | 699.99p | 682.50p | 687.50p | 26 |
| 16/08/2018 | 682.50p | 688.00p | 682.50p | 682.50p | 150 |
| 15/08/2018 | 687.50p | 709.99p | 680.00p | 682.50p | 1022 |
| 14/08/2018 | 665.00p | 690.00p | 665.00p | 687.50p | 511 |
| 13/08/2018 | 650.00p | 665.00p | 650.00p | 665.00p | 326 |
| 10/08/2018 | 650.00p | 650.00p | 625.00p | 650.00p | 900 |
| 09/08/2018 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 08/08/2018 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 07/08/2018 | 650.00p | 655.00p | 650.00p | 650.00p | 0 |
| 06/08/2018 | 650.00p | 674.99p | 650.00p | 650.00p | 750 |
| 03/08/2018 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 02/08/2018 | 665.00p | 665.00p | 650.00p | 650.00p | 1250 |
| 01/08/2018 | 695.00p | 709.00p | 695.00p | 695.00p | 41 |
| 31/07/2018 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 30/07/2018 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 27/07/2018 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 26/07/2018 | 695.00p | 695.00p | 688.01p | 695.00p | 17 |
| 25/07/2018 | 695.00p | 700.00p | 695.00p | 695.00p | 575 |
| 24/07/2018 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 23/07/2018 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 20/07/2018 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 19/07/2018 | 695.00p | 695.01p | 695.00p | 695.00p | 100 |
| 18/07/2018 | 680.00p | 700.00p | 680.00p | 695.00p | 1150 |
*Close Price adjusted for both dividends and splits