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
18/07/2018 145.00p 145.00p 145.00p 145.00p 0
17/07/2018 145.00p 147.00p 142.12p 145.00p 38407
16/07/2018 145.50p 145.50p 143.00p 144.00p 88685
13/07/2018 145.50p 145.50p 144.25p 145.50p 10483
12/07/2018 145.50p 145.50p 143.05p 145.50p 6496
11/07/2018 145.50p 148.00p 143.95p 145.50p 19152
10/07/2018 145.50p 145.50p 145.00p 145.50p 46999
09/07/2018 145.50p 148.00p 145.29p 145.50p 27179
06/07/2018 145.00p 148.00p 142.00p 145.50p 37817
05/07/2018 146.50p 146.50p 145.29p 145.50p 12340
04/07/2018 147.00p 148.48p 144.10p 147.50p 71178
03/07/2018 145.50p 147.29p 145.50p 147.00p 62636
02/07/2018 145.50p 146.38p 145.50p 145.50p 4292
29/06/2018 145.00p 146.44p 145.00p 145.50p 12409
28/06/2018 147.50p 147.50p 143.04p 145.00p 114078
27/06/2018 146.00p 147.50p 144.01p 147.50p 38015
26/06/2018 146.00p 146.00p 145.79p 146.00p 7179
25/06/2018 146.50p 148.00p 145.02p 148.00p 27832
22/06/2018 146.50p 147.99p 145.00p 146.50p 46075
21/06/2018 147.50p 147.50p 145.03p 146.50p 24892
20/06/2018 146.00p 149.30p 146.00p 147.50p 37040
19/06/2018 147.50p 147.50p 145.02p 146.00p 24595
18/06/2018 150.00p 150.00p 147.18p 148.00p 120116
15/06/2018 150.00p 150.44p 149.00p 149.50p 100550
14/06/2018 148.50p 150.28p 148.12p 150.00p 16894
13/06/2018 150.00p 150.00p 148.11p 149.00p 154255
12/06/2018 148.50p 150.57p 146.50p 149.50p 399774
11/06/2018 142.50p 148.88p 142.50p 148.00p 345778
08/06/2018 139.50p 142.75p 139.50p 142.00p 305671
07/06/2018 139.50p 140.95p 139.50p 140.00p 33982
06/06/2018 138.00p 141.00p 138.00p 140.00p 111881
05/06/2018 141.00p 141.98p 137.99p 138.00p 211396
04/06/2018 133.00p 141.50p 133.00p 140.50p 633582
01/06/2018 131.00p 135.00p 131.00p 133.00p 11679
31/05/2018 131.00p 131.27p 131.00p 131.00p 28056
30/05/2018 131.00p 132.00p 131.00p 131.00p 7150
29/05/2018 131.00p 132.00p 131.00p 131.00p 14498
25/05/2018 131.00p 132.00p 131.00p 131.00p 12857
24/05/2018 131.00p 131.76p 131.00p 131.00p 12797
23/05/2018 127.50p 132.00p 127.50p 131.00p 40053
22/05/2018 127.50p 128.00p 127.50p 127.50p 89836
21/05/2018 127.50p 127.74p 127.26p 127.50p 17119
18/05/2018 127.00p 127.90p 127.00p 127.50p 315380
17/05/2018 126.50p 127.10p 126.10p 127.00p 560968
16/05/2018 126.00p 127.00p 125.51p 126.50p 36115
15/05/2018 126.00p 126.90p 125.35p 126.00p 9695
14/05/2018 126.50p 127.25p 125.35p 126.00p 13860
11/05/2018 127.00p 127.20p 126.30p 126.50p 388198
10/05/2018 126.50p 127.90p 126.50p 127.00p 123677
09/05/2018 126.50p 127.05p 125.15p 126.50p 1048622
08/05/2018 128.00p 128.00p 127.00p 127.50p 1809618
04/05/2018 128.00p 128.90p 127.00p 128.00p 1123742
03/05/2018 128.00p 128.00p 127.04p 128.00p 1024623
02/05/2018 128.50p 128.50p 127.06p 128.00p 20044
01/05/2018 129.50p 129.50p 128.00p 128.50p 746826
30/04/2018 129.50p 129.70p 129.00p 129.50p 24188
27/04/2018 129.50p 129.50p 127.10p 129.50p 777
26/04/2018 129.50p 130.00p 127.00p 129.50p 17441
25/04/2018 129.50p 129.50p 127.10p 129.50p 3381
24/04/2018 128.50p 131.45p 127.00p 129.50p 12000
23/04/2018 128.50p 130.56p 127.00p 129.00p 38694
20/04/2018 128.50p 128.50p 127.06p 128.50p 4
19/04/2018 128.00p 129.67p 126.32p 128.50p 12560
18/04/2018 128.00p 128.00p 128.00p 128.00p 0
17/04/2018 128.00p 128.00p 128.00p 128.00p 0
16/04/2018 128.00p 129.56p 128.00p 128.00p 10500
13/04/2018 128.00p 128.00p 126.28p 128.00p 5800
12/04/2018 127.00p 128.56p 125.24p 127.00p 16592
11/04/2018 125.50p 129.00p 125.50p 127.50p 50179
10/04/2018 124.50p 125.89p 122.10p 125.50p 14348
09/04/2018 124.50p 124.50p 122.10p 124.50p 4199
06/04/2018 124.50p 124.50p 122.00p 124.50p 15285
05/04/2018 124.50p 126.45p 122.05p 124.50p 15159
04/04/2018 126.00p 127.56p 124.04p 126.00p 22180
03/04/2018 126.00p 126.00p 124.00p 126.00p 3000
29/03/2018 126.00p 126.00p 124.00p 126.00p 149506
28/03/2018 127.00p 127.00p 124.00p 126.00p 78272
27/03/2018 128.00p 128.00p 125.68p 127.00p 7167
26/03/2018 128.00p 128.00p 126.00p 128.00p 13746
23/03/2018 128.00p 128.00p 126.26p 128.00p 6158
22/03/2018 128.00p 128.50p 126.20p 128.50p 5000
21/03/2018 127.50p 127.50p 126.40p 127.50p 91
20/03/2018 128.00p 128.00p 125.60p 127.50p 5314
19/03/2018 129.00p 129.00p 126.20p 128.00p 17183
16/03/2018 129.50p 129.50p 128.00p 129.00p 5038
15/03/2018 129.50p 129.50p 129.05p 129.50p 104000
14/03/2018 129.50p 129.50p 128.16p 129.50p 22675
13/03/2018 129.50p 129.50p 128.16p 129.50p 22416
12/03/2018 129.50p 129.50p 129.20p 129.50p 4536
09/03/2018 129.50p 129.50p 128.15p 129.50p 18671
08/03/2018 130.50p 130.50p 129.00p 129.50p 340814
07/03/2018 130.00p 130.50p 129.00p 130.50p 43419
06/03/2018 130.00p 130.28p 129.00p 130.00p 25000
05/03/2018 130.00p 130.48p 129.10p 130.00p 18825
02/03/2018 130.00p 130.48p 129.00p 130.00p 23215
01/03/2018 130.00p 130.48p 129.10p 130.00p 42409
28/02/2018 130.00p 130.32p 130.00p 130.00p 2775
27/02/2018 130.00p 130.48p 130.00p 130.00p 11000
26/02/2018 130.00p 130.41p 129.15p 130.00p 357464
23/02/2018 131.00p 131.80p 130.10p 131.00p 47082
22/02/2018 134.00p 134.00p 128.00p 131.00p 67519
21/02/2018 138.50p 138.50p 133.00p 134.00p 39736
20/02/2018 138.50p 138.50p 135.00p 138.50p 18175
19/02/2018 138.50p 139.00p 135.00p 138.50p 46659
16/02/2018 138.50p 138.50p 137.72p 138.50p 23100
15/02/2018 137.50p 138.50p 132.25p 138.50p 65168
14/02/2018 137.50p 137.50p 134.00p 137.50p 10661
13/02/2018 141.50p 141.50p 136.00p 137.50p 25402
12/02/2018 145.50p 145.50p 139.00p 141.50p 19407
09/02/2018 145.50p 145.95p 143.00p 145.50p 4567
08/02/2018 145.50p 145.50p 145.50p 145.50p 0
07/02/2018 145.50p 146.00p 145.50p 145.50p 0
06/02/2018 150.00p 150.00p 144.00p 146.00p 9505
05/02/2018 153.00p 153.18p 152.00p 153.00p 16423
02/02/2018 153.00p 153.00p 150.00p 153.00p 11008
01/02/2018 153.50p 153.50p 153.00p 153.00p 0
31/01/2018 156.00p 156.00p 151.00p 153.50p 32237
30/01/2018 159.00p 159.00p 155.00p 156.00p 32272
29/01/2018 159.00p 159.00p 157.00p 159.00p 6467
26/01/2018 159.00p 159.00p 157.00p 159.00p 2157
25/01/2018 159.00p 159.00p 159.00p 159.00p 0
24/01/2018 159.00p 159.00p 157.00p 159.00p 8500
23/01/2018 158.50p 159.00p 156.00p 159.00p 106539
22/01/2018 160.00p 160.50p 157.06p 159.50p 11353
19/01/2018 160.00p 160.00p 157.06p 160.00p 6435
18/01/2018 160.00p 160.00p 157.60p 160.00p 8763
17/01/2018 160.00p 160.00p 160.00p 160.00p 0
16/01/2018 160.00p 160.00p 160.00p 160.00p 583160
15/01/2018 160.00p 160.00p 157.90p 160.00p 1093
12/01/2018 160.00p 161.70p 157.90p 160.00p 9455
11/01/2018 159.50p 160.00p 158.00p 160.00p 12326
10/01/2018 159.50p 161.50p 158.10p 159.50p 14933
09/01/2018 159.50p 161.00p 157.95p 159.50p 10569
08/01/2018 159.50p 162.00p 159.50p 159.50p 6500
05/01/2018 159.50p 162.00p 157.80p 159.50p 20132
04/01/2018 159.50p 159.50p 157.80p 159.50p 5830
03/01/2018 160.00p 162.45p 157.97p 160.00p 7892
02/01/2018 160.00p 162.94p 157.96p 160.00p 17999
29/12/2017 160.00p 160.00p 157.96p 160.00p 1500
28/12/2017 160.00p 161.00p 160.00p 160.00p 6018
27/12/2017 160.00p 160.30p 157.96p 160.00p 10738
22/12/2017 160.00p 160.00p 157.07p 160.00p 1004
21/12/2017 160.00p 160.00p 157.00p 160.00p 14127
20/12/2017 160.00p 160.00p 157.06p 160.00p 4941
19/12/2017 160.00p 161.20p 157.51p 160.00p 8301
18/12/2017 159.88p 160.00p 157.51p 160.00p 162
15/12/2017 159.88p 160.95p 157.51p 159.88p 4919
14/12/2017 159.88p 159.88p 159.88p 159.88p 0
13/12/2017 159.38p 161.25p 157.10p 159.88p 12324
12/12/2017 159.38p 159.38p 157.70p 159.38p 30000
11/12/2017 159.38p 160.25p 158.90p 159.38p 3811
08/12/2017 159.50p 160.00p 158.75p 159.50p 34586
07/12/2017 159.50p 161.00p 159.05p 159.50p 24111
06/12/2017 158.12p 160.25p 157.90p 159.38p 16000
05/12/2017 157.62p 158.95p 155.79p 158.12p 21282
04/12/2017 157.62p 157.62p 157.62p 157.62p 0
01/12/2017 157.62p 157.62p 155.00p 157.62p 9491
30/11/2017 157.38p 159.00p 155.00p 157.62p 21900
29/11/2017 157.38p 159.00p 156.51p 157.38p 16825
28/11/2017 155.50p 157.50p 154.33p 157.25p 71342
27/11/2017 155.50p 155.50p 153.50p 155.50p 14671
24/11/2017 155.50p 155.75p 155.50p 155.50p 0
23/11/2017 155.75p 155.75p 154.03p 155.75p 92108
22/11/2017 155.75p 155.75p 154.00p 155.75p 43394
21/11/2017 155.50p 155.75p 155.47p 155.75p 8925
20/11/2017 155.50p 155.50p 154.03p 155.50p 71589
17/11/2017 155.50p 155.50p 153.50p 155.50p 19969
16/11/2017 155.25p 155.50p 154.25p 155.50p 165000
15/11/2017 155.50p 155.50p 155.50p 155.50p 636
14/11/2017 154.50p 156.75p 154.50p 155.50p 280438
13/11/2017 154.50p 154.50p 154.00p 154.50p 11206
10/11/2017 155.50p 155.50p 154.00p 154.50p 33304
09/11/2017 155.50p 155.50p 155.50p 155.50p 0
08/11/2017 155.50p 155.50p 155.00p 155.50p 14896
07/11/2017 155.88p 155.88p 155.01p 155.50p 11668
06/11/2017 156.50p 156.50p 155.00p 155.88p 28185
03/11/2017 156.50p 156.50p 156.00p 156.50p 7381
02/11/2017 156.50p 156.50p 155.25p 156.50p 6415
01/11/2017 157.75p 157.75p 155.00p 156.50p 2649
31/10/2017 157.75p 157.75p 155.00p 157.75p 51513
30/10/2017 157.50p 157.75p 155.00p 157.75p 110691
27/10/2017 157.50p 157.50p 157.00p 157.50p 15293
26/10/2017 157.50p 157.50p 156.00p 157.50p 3500
25/10/2017 157.00p 158.25p 155.50p 157.50p 112528
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

*Close Price adjusted for both dividends and splits