Marwyn Value Investors Limited (MVI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Marwyn Value Investors Limited

Date Open High Low Close* Volume
24/10/2017 157.25p 157.25p 155.50p 157.00p 2601
23/10/2017 161.50p 161.50p 155.00p 157.25p 91206
20/10/2017 161.50p 161.50p 160.00p 161.50p 7026
19/10/2017 162.50p 162.50p 160.01p 161.50p 8000
18/10/2017 162.75p 163.00p 160.50p 162.50p 17677
17/10/2017 162.75p 162.75p 162.75p 162.75p 0
16/10/2017 162.75p 163.00p 161.04p 162.75p 11388
13/10/2017 163.50p 163.50p 162.75p 162.75p 15000
12/10/2017 168.50p 168.75p 161.50p 163.50p 107688
11/10/2017 168.50p 168.50p 168.50p 168.50p 9449
10/10/2017 168.75p 168.75p 168.50p 168.50p 12580
09/10/2017 168.25p 168.75p 168.25p 168.75p 29000
06/10/2017 167.25p 168.25p 167.25p 168.25p 20910
05/10/2017 167.50p 168.75p 167.25p 167.25p 537996
04/10/2017 168.75p 168.75p 168.75p 168.75p 13000
03/10/2017 168.75p 168.75p 168.50p 168.75p 0
02/10/2017 168.50p 168.50p 168.50p 168.50p 348
29/09/2017 168.50p 168.50p 168.50p 168.50p 4336
28/09/2017 168.38p 168.50p 168.38p 168.50p 35039
27/09/2017 168.38p 168.38p 168.25p 168.38p 2521
26/09/2017 168.38p 168.38p 168.38p 168.38p 5889
25/09/2017 168.50p 168.50p 168.38p 168.38p 1587
22/09/2017 168.50p 168.50p 168.50p 168.50p 5615
21/09/2017 168.50p 168.50p 168.50p 168.50p 0
20/09/2017 168.50p 168.50p 168.50p 168.50p 27933
19/09/2017 168.50p 168.50p 168.50p 168.50p 7125
18/09/2017 168.50p 168.50p 168.50p 168.50p 6583
15/09/2017 169.00p 169.25p 168.50p 168.50p 5681
14/09/2017 169.75p 169.75p 169.25p 169.25p 10752
13/09/2017 169.75p 169.75p 169.75p 169.75p 1500
12/09/2017 169.75p 169.75p 169.75p 169.75p 0
11/09/2017 170.00p 170.00p 169.75p 169.75p 13875
08/09/2017 170.00p 170.00p 170.00p 170.00p 8211
07/09/2017 170.00p 170.50p 170.00p 170.00p 6724
06/09/2017 169.00p 170.00p 169.00p 170.00p 33861
05/09/2017 171.50p 171.50p 169.00p 169.00p 39169
04/09/2017 169.00p 171.50p 169.00p 171.25p 170515
01/09/2017 168.25p 169.00p 169.00p 169.00p 130987
31/08/2017 169.00p 169.00p 169.00p 169.00p 9508
30/08/2017 163.00p 169.00p 162.75p 169.00p 81476
29/08/2017 162.75p 162.75p 162.75p 162.75p 15811
25/08/2017 163.00p 163.25p 162.75p 162.75p 16595
24/08/2017 163.50p 163.50p 162.00p 163.25p 240163
23/08/2017 163.50p 163.75p 163.50p 163.50p 7620
22/08/2017 163.50p 163.50p 163.50p 163.50p 1000
21/08/2017 163.50p 163.50p 163.50p 163.50p 6298
18/08/2017 163.50p 163.50p 163.50p 163.50p 883
17/08/2017 163.50p 163.50p 163.50p 163.50p 16807
16/08/2017 164.00p 164.00p 163.50p 163.50p 35545
15/08/2017 163.75p 164.00p 163.75p 164.00p 0
14/08/2017 163.75p 163.75p 163.25p 163.75p 8170
11/08/2017 164.25p 164.25p 163.25p 163.25p 28967
10/08/2017 164.00p 164.25p 164.00p 164.25p 19000
09/08/2017 164.75p 164.75p 164.00p 164.00p 57411
08/08/2017 165.00p 165.00p 164.50p 164.75p 206500
07/08/2017 165.00p 165.00p 165.00p 165.00p 156347
04/08/2017 163.75p 165.50p 163.75p 165.00p 140848
03/08/2017 163.75p 163.75p 163.50p 163.75p 17868
02/08/2017 163.50p 164.00p 163.50p 163.75p 51280
01/08/2017 163.50p 164.00p 163.50p 164.00p 14477
31/07/2017 162.50p 164.25p 162.50p 163.25p 179053
28/07/2017 164.13p 165.00p 162.25p 162.50p 57842
27/07/2017 166.00p 166.00p 164.25p 164.63p 7000
26/07/2017 163.50p 164.00p 163.50p 163.75p 19160
25/07/2017 163.75p 163.75p 163.50p 163.50p 3043
24/07/2017 163.75p 163.75p 163.75p 163.75p 121
21/07/2017 163.50p 164.75p 163.50p 163.75p 49667
20/07/2017 164.25p 164.50p 163.50p 163.50p 268666
19/07/2017 165.37p 165.37p 164.50p 164.50p 13628
18/07/2017 165.37p 165.37p 165.37p 165.37p 39100
17/07/2017 164.87p 165.50p 164.87p 165.37p 47500
14/07/2017 164.87p 164.87p 164.75p 164.87p 192198
13/07/2017 163.75p 164.75p 163.75p 164.75p 73559
12/07/2017 163.37p 163.75p 163.25p 163.75p 25000
11/07/2017 163.25p 163.25p 163.00p 163.25p 7500
10/07/2017 163.25p 163.25p 163.00p 163.25p 0
07/07/2017 163.25p 163.25p 163.00p 163.25p 4578
06/07/2017 163.00p 164.87p 163.00p 163.25p 34853
05/07/2017 164.75p 164.87p 164.75p 164.87p 6494
04/07/2017 164.25p 164.75p 164.25p 164.75p 100000
03/07/2017 164.25p 164.25p 164.25p 164.25p 8199
30/06/2017 164.87p 165.00p 164.25p 164.25p 47148
29/06/2017 165.25p 165.25p 164.87p 164.87p 40060
28/06/2017 165.25p 165.25p 165.00p 165.00p 25701
27/06/2017 164.75p 165.25p 164.50p 165.25p 49736
26/06/2017 164.50p 164.75p 164.25p 164.75p 61650
23/06/2017 164.50p 164.50p 164.00p 164.25p 36829
22/06/2017 164.50p 164.50p 164.50p 164.50p 0
21/06/2017 164.50p 164.50p 164.50p 164.50p 0
20/06/2017 163.50p 165.00p 163.50p 164.50p 1020
19/06/2017 163.50p 163.50p 163.50p 163.50p 0
16/06/2017 163.25p 165.00p 163.25p 163.50p 19016
15/06/2017 163.25p 165.00p 163.25p 163.25p 49977
14/06/2017 162.75p 165.00p 161.50p 163.25p 241964
13/06/2017 162.75p 162.75p 161.50p 162.75p 7666
12/06/2017 163.00p 163.00p 161.13p 162.75p 256360
09/06/2017 163.00p 164.28p 162.58p 163.50p 13923
08/06/2017 163.00p 163.00p 162.70p 163.00p 4500
07/06/2017 163.00p 164.30p 163.00p 163.00p 3099
06/06/2017 163.75p 163.75p 162.26p 163.00p 223981
05/06/2017 163.50p 165.00p 163.00p 163.75p 148566
02/06/2017 163.50p 165.00p 162.58p 163.50p 158595
01/06/2017 163.50p 164.50p 163.00p 163.75p 70375
31/05/2017 163.00p 164.46p 163.00p 163.50p 9743
30/05/2017 162.75p 164.46p 162.75p 163.00p 44617
26/05/2017 162.75p 165.00p 162.75p 163.25p 28441
25/05/2017 161.25p 164.12p 161.25p 162.75p 71996
24/05/2017 161.25p 163.40p 159.50p 161.25p 139021
23/05/2017 161.75p 163.12p 160.25p 161.25p 236829
22/05/2017 160.75p 162.80p 160.75p 161.75p 31903
19/05/2017 158.25p 161.50p 157.65p 160.75p 187771
18/05/2017 158.25p 158.25p 157.50p 157.75p 96129
17/05/2017 158.50p 159.50p 157.50p 158.25p 272537
16/05/2017 151.37p 159.25p 151.37p 158.38p 1763805
15/05/2017 151.00p 154.00p 150.87p 150.87p 11691
12/05/2017 150.87p 152.70p 150.87p 150.87p 491
11/05/2017 150.87p 152.75p 150.80p 150.87p 20222
10/05/2017 150.87p 152.71p 149.50p 150.87p 6367
09/05/2017 150.87p 154.00p 150.57p 150.87p 83436
08/05/2017 150.87p 152.50p 149.50p 150.87p 20164
05/05/2017 151.00p 151.00p 149.00p 150.87p 17328
04/05/2017 151.00p 152.56p 150.80p 151.00p 2796
03/05/2017 151.00p 153.00p 151.00p 151.00p 55559
02/05/2017 151.13p 153.00p 149.00p 151.00p 21813
28/04/2017 151.00p 153.00p 149.64p 151.13p 6181
27/04/2017 151.37p 153.00p 151.00p 151.00p 350000
26/04/2017 151.50p 151.90p 150.63p 151.37p 21310
25/04/2017 146.25p 154.00p 146.25p 151.50p 53902
24/04/2017 145.00p 147.40p 145.00p 145.75p 5857
21/04/2017 143.00p 145.00p 143.00p 145.00p 8055
20/04/2017 142.00p 143.00p 141.98p 142.00p 6079
19/04/2017 142.00p 143.50p 141.00p 142.00p 45972
18/04/2017 142.00p 142.50p 142.00p 142.00p 8524
13/04/2017 139.50p 143.00p 139.28p 142.00p 60201
12/04/2017 139.00p 140.97p 137.51p 139.50p 41836
11/04/2017 139.00p 140.50p 137.51p 139.00p 12486
10/04/2017 138.75p 140.25p 137.35p 139.00p 40968
07/04/2017 139.50p 139.87p 137.03p 138.75p 9778
06/04/2017 139.50p 140.25p 138.30p 139.50p 39565
05/04/2017 140.50p 140.75p 139.30p 140.75p 426627
04/04/2017 135.13p 141.28p 135.13p 140.50p 994259
03/04/2017 135.13p 135.25p 135.00p 135.13p 950999
31/03/2017 135.13p 135.13p 135.00p 135.13p 60884
30/03/2017 135.13p 135.24p 134.50p 135.13p 1411715
29/03/2017 135.13p 135.25p 135.00p 135.00p 153097
28/03/2017 135.13p 135.25p 135.00p 135.13p 90417
27/03/2017 135.13p 135.13p 135.00p 135.00p 142869
24/03/2017 135.13p 135.13p 134.50p 135.13p 145649
23/03/2017 135.13p 135.24p 135.00p 135.13p 324008
22/03/2017 135.13p 135.20p 135.00p 135.13p 258607
21/03/2017 135.13p 135.13p 135.00p 135.13p 11808
20/03/2017 135.13p 135.20p 135.00p 135.13p 26158
17/03/2017 135.25p 135.41p 135.00p 135.25p 12745
16/03/2017 134.75p 135.25p 134.75p 135.25p 103656
15/03/2017 135.25p 135.25p 135.00p 135.25p 960242
14/03/2017 135.25p 135.25p 135.00p 135.25p 21715
13/03/2017 135.25p 135.25p 135.00p 135.25p 4095
10/03/2017 136.25p 136.25p 135.03p 135.25p 54620
09/03/2017 135.50p 136.25p 135.05p 136.25p 15677
08/03/2017 136.00p 136.00p 135.10p 135.50p 23724
07/03/2017 136.00p 136.00p 135.10p 136.00p 9397
06/03/2017 136.00p 136.00p 135.10p 136.00p 5775
03/03/2017 136.00p 136.00p 135.95p 136.00p 3000
02/03/2017 137.00p 137.00p 134.50p 136.00p 352828
01/03/2017 140.25p 140.25p 135.00p 137.00p 116218
28/02/2017 140.25p 140.25p 140.00p 140.25p 16331
27/02/2017 140.25p 140.25p 140.00p 140.25p 20253
24/02/2017 140.50p 140.50p 140.01p 140.25p 3000
23/02/2017 141.00p 141.00p 140.00p 140.63p 9681
22/02/2017 141.13p 141.13p 141.13p 141.13p 0
21/02/2017 141.13p 141.13p 141.09p 141.13p 1057
20/02/2017 142.00p 142.00p 140.00p 141.25p 53246
17/02/2017 142.25p 142.25p 141.50p 142.00p 10000
16/02/2017 142.25p 142.25p 142.00p 142.25p 26000
15/02/2017 142.25p 142.25p 141.75p 142.25p 8378
14/02/2017 142.50p 142.50p 141.00p 142.25p 41505
13/02/2017 142.25p 142.50p 142.25p 142.50p 886
10/02/2017 143.00p 143.00p 141.00p 142.50p 12886
09/02/2017 142.25p 143.00p 142.00p 143.00p 12036
08/02/2017 142.50p 142.60p 142.50p 142.50p 7000
07/02/2017 143.50p 143.50p 142.50p 142.50p 0
06/02/2017 143.50p 143.50p 142.01p 143.50p 2987
03/02/2017 142.50p 143.50p 142.39p 143.50p 27680
02/02/2017 142.50p 142.60p 142.30p 142.50p 7400
01/02/2017 142.50p 142.50p 142.01p 142.50p 1741
31/01/2017 142.50p 142.50p 142.39p 142.50p 1597
30/01/2017 143.00p 143.00p 142.39p 142.50p 250
27/01/2017 143.50p 143.50p 142.00p 143.00p 13948
26/01/2017 143.75p 143.75p 142.40p 143.75p 20351
25/01/2017 143.75p 143.75p 142.25p 143.75p 0
24/01/2017 143.75p 143.75p 142.00p 142.25p 27001
23/01/2017 143.75p 143.75p 142.01p 143.75p 28433
20/01/2017 143.75p 143.75p 142.00p 143.75p 20934
19/01/2017 143.75p 143.75p 141.80p 143.75p 268959
18/01/2017 143.75p 143.75p 143.75p 143.75p 0
17/01/2017 143.75p 143.75p 142.17p 143.75p 209898
16/01/2017 143.50p 143.75p 143.23p 143.75p 40468
13/01/2017 143.50p 143.50p 142.50p 143.50p 581398
12/01/2017 143.50p 143.50p 143.50p 143.50p 0
11/01/2017 143.00p 143.50p 141.50p 143.50p 10541

*Close Price adjusted for both dividends and splits