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
10/01/2017 143.00p 143.00p 141.31p 143.00p 16127
09/01/2017 143.00p 143.09p 141.17p 143.00p 110711
06/01/2017 142.75p 143.10p 142.05p 142.75p 7337
05/01/2017 142.50p 142.92p 142.00p 142.75p 35090
04/01/2017 143.50p 144.19p 143.50p 143.50p 27669
03/01/2017 142.75p 144.74p 142.23p 143.50p 65745
30/12/2016 142.75p 143.97p 142.26p 142.75p 15536
29/12/2016 142.50p 144.50p 142.23p 142.75p 64599
28/12/2016 142.50p 144.00p 140.98p 142.50p 23407
23/12/2016 142.50p 143.46p 142.50p 142.50p 28863
22/12/2016 142.50p 144.00p 141.00p 142.50p 63809
21/12/2016 142.50p 143.00p 142.50p 142.50p 1500
20/12/2016 142.50p 143.00p 142.50p 142.50p 35802
19/12/2016 142.50p 144.00p 141.00p 142.50p 130271
16/12/2016 142.50p 143.00p 142.50p 142.50p 115
15/12/2016 142.50p 143.00p 140.98p 142.50p 23203
14/12/2016 142.50p 144.00p 141.10p 142.50p 12676
13/12/2016 142.50p 143.00p 142.50p 142.50p 6000
12/12/2016 142.50p 143.00p 141.00p 142.50p 9511
09/12/2016 142.50p 143.00p 142.50p 142.50p 8000
08/12/2016 142.50p 143.00p 142.50p 142.50p 14000
07/12/2016 142.50p 143.00p 142.50p 142.50p 5000
06/12/2016 142.50p 143.46p 141.00p 142.50p 16062
05/12/2016 142.50p 143.00p 142.50p 142.50p 4860
02/12/2016 142.50p 143.50p 141.00p 142.50p 5830
01/12/2016 142.50p 143.00p 142.50p 142.50p 12000
30/11/2016 142.50p 143.00p 142.50p 142.50p 45672
29/11/2016 142.50p 142.78p 140.94p 142.50p 10813
28/11/2016 142.50p 142.78p 142.50p 142.50p 2744
25/11/2016 142.50p 142.50p 142.50p 142.50p 0
24/11/2016 142.50p 143.00p 141.54p 142.50p 448927
23/11/2016 142.50p 144.45p 142.50p 142.50p 2169
22/11/2016 141.00p 143.00p 141.00p 142.25p 50000
21/11/2016 141.00p 143.00p 139.58p 140.00p 53242
18/11/2016 141.00p 143.00p 139.50p 141.00p 9196
17/11/2016 141.00p 141.00p 141.00p 141.00p 0
16/11/2016 140.50p 141.43p 139.00p 141.00p 34541
15/11/2016 141.00p 142.96p 139.75p 140.50p 59668
14/11/2016 141.00p 143.00p 140.00p 141.00p 99451
11/11/2016 141.00p 143.00p 139.00p 141.00p 171030
10/11/2016 141.00p 142.40p 139.00p 141.00p 16922
09/11/2016 140.50p 141.00p 137.20p 141.00p 7000
08/11/2016 141.75p 143.25p 141.75p 141.75p 144630
07/11/2016 141.75p 143.46p 140.88p 141.75p 16159
04/11/2016 141.75p 143.00p 140.63p 141.75p 14195
03/11/2016 141.75p 143.46p 140.60p 141.75p 6816
02/11/2016 141.75p 143.10p 141.75p 141.75p 80172
01/11/2016 141.75p 143.46p 140.56p 141.75p 65677
31/10/2016 141.75p 143.00p 140.56p 141.75p 11434
28/10/2016 141.75p 143.50p 141.75p 141.75p 263
27/10/2016 141.75p 143.50p 140.56p 141.75p 18047
26/10/2016 141.75p 143.00p 140.57p 141.75p 5442
25/10/2016 141.75p 143.00p 140.56p 141.75p 5186
24/10/2016 141.75p 143.00p 141.75p 141.75p 42673
21/10/2016 141.75p 143.50p 140.56p 141.75p 18312
20/10/2016 141.75p 143.25p 140.25p 141.75p 80193
19/10/2016 141.75p 143.00p 141.75p 141.75p 931489
18/10/2016 141.75p 143.00p 140.00p 143.00p 51959
17/10/2016 141.75p 142.94p 141.75p 141.75p 5000
14/10/2016 141.50p 143.11p 140.03p 141.75p 32000
13/10/2016 141.50p 141.50p 139.54p 141.50p 10308
12/10/2016 141.50p 143.25p 140.06p 141.50p 84000
11/10/2016 141.50p 143.25p 140.06p 141.50p 21100
10/10/2016 141.50p 143.25p 140.05p 141.50p 34075
07/10/2016 141.50p 143.00p 140.25p 141.50p 15234
06/10/2016 141.50p 142.50p 140.02p 141.50p 551005
05/10/2016 143.00p 143.96p 141.52p 143.00p 19576
04/10/2016 142.50p 143.96p 141.52p 143.00p 431962
03/10/2016 142.50p 143.50p 141.39p 142.50p 31382
30/09/2016 142.00p 143.22p 140.05p 142.50p 97380
29/09/2016 142.00p 143.20p 140.52p 142.00p 33065
28/09/2016 140.75p 141.50p 139.51p 141.50p 25797
27/09/2016 139.50p 141.95p 139.50p 140.75p 127226
26/09/2016 139.50p 139.50p 138.75p 139.50p 10230
23/09/2016 138.75p 140.00p 138.40p 139.25p 160205
22/09/2016 137.00p 140.00p 137.00p 138.75p 166805
21/09/2016 137.00p 138.56p 135.00p 137.00p 96442
20/09/2016 138.00p 138.00p 135.00p 137.00p 922509
19/09/2016 140.25p 140.25p 137.00p 138.00p 236256
16/09/2016 142.25p 142.25p 139.05p 140.25p 26656
15/09/2016 142.25p 142.50p 142.00p 142.25p 52963
14/09/2016 142.25p 142.25p 142.00p 142.25p 70198
13/09/2016 142.25p 142.25p 142.00p 142.25p 2500
12/09/2016 142.25p 142.25p 142.00p 142.25p 1108
09/09/2016 142.75p 142.75p 142.00p 142.25p 8371
08/09/2016 143.50p 143.50p 143.00p 143.50p 856
07/09/2016 144.50p 144.50p 143.00p 143.50p 9382
06/09/2016 144.75p 144.75p 144.00p 144.50p 21644
05/09/2016 147.00p 147.00p 144.00p 145.25p 20391
02/09/2016 147.00p 147.00p 146.00p 147.00p 8200
01/09/2016 148.50p 148.50p 146.00p 147.00p 36017
31/08/2016 149.75p 149.75p 148.00p 148.50p 10876
30/08/2016 149.75p 149.75p 149.00p 149.75p 6898
26/08/2016 148.75p 149.75p 148.75p 149.75p 20000
25/08/2016 149.75p 149.75p 149.00p 149.75p 4000
24/08/2016 150.50p 150.50p 149.00p 149.75p 6165
23/08/2016 150.50p 150.50p 149.00p 150.50p 18229
22/08/2016 150.50p 150.50p 147.50p 150.50p 247701
19/08/2016 150.50p 151.67p 149.00p 150.50p 381950
18/08/2016 150.50p 150.50p 149.00p 150.50p 363035
17/08/2016 150.50p 150.65p 148.00p 150.50p 15801
16/08/2016 150.50p 150.50p 149.00p 150.50p 1350
15/08/2016 150.50p 150.50p 149.00p 150.50p 7930
12/08/2016 150.50p 150.50p 149.00p 150.50p 8116
11/08/2016 150.50p 151.50p 149.00p 150.50p 21894
10/08/2016 150.50p 151.67p 147.00p 150.50p 58833
09/08/2016 151.00p 151.67p 145.00p 150.50p 54406
08/08/2016 151.00p 151.00p 150.00p 151.00p 9027
05/08/2016 152.50p 152.50p 150.00p 151.00p 26097
04/08/2016 152.50p 152.50p 150.00p 152.50p 30972
03/08/2016 152.50p 152.50p 150.00p 152.50p 29840
02/08/2016 152.50p 152.50p 150.00p 152.50p 10295
01/08/2016 152.50p 152.50p 151.00p 152.50p 1294
29/07/2016 152.50p 152.50p 151.50p 152.50p 246
28/07/2016 152.50p 152.50p 152.50p 152.50p 0
27/07/2016 152.00p 152.50p 151.49p 152.50p 90350
26/07/2016 152.00p 152.00p 151.56p 152.00p 1979
25/07/2016 152.00p 152.00p 150.04p 152.00p 547
22/07/2016 152.00p 152.00p 151.56p 152.00p 3627
21/07/2016 152.00p 152.00p 152.00p 152.00p 0
20/07/2016 152.00p 152.00p 151.70p 152.00p 1200
19/07/2016 151.50p 152.63p 150.00p 152.00p 38820
18/07/2016 151.50p 152.55p 150.00p 151.50p 11483
15/07/2016 151.50p 152.00p 147.00p 151.50p 20047
14/07/2016 151.50p 152.00p 150.00p 151.50p 7983
13/07/2016 151.50p 152.97p 150.00p 151.50p 40134
12/07/2016 148.50p 152.00p 148.00p 151.25p 317135
11/07/2016 148.50p 148.50p 148.00p 148.50p 23705
08/07/2016 148.50p 148.99p 146.25p 148.50p 23421
07/07/2016 151.13p 151.13p 147.00p 148.50p 19838
06/07/2016 151.25p 151.25p 148.00p 151.25p 24570
05/07/2016 151.25p 151.25p 151.00p 151.25p 550
04/07/2016 154.50p 154.50p 150.00p 151.25p 15745
01/07/2016 155.50p 156.97p 153.00p 155.50p 9547
30/06/2016 155.00p 155.50p 153.00p 155.50p 7500
29/06/2016 155.50p 155.50p 154.00p 155.50p 9297
28/06/2016 155.50p 155.50p 155.01p 155.50p 225
27/06/2016 155.50p 155.99p 155.00p 155.50p 8412
24/06/2016 158.00p 158.00p 155.00p 155.50p 29314
23/06/2016 164.50p 164.50p 164.00p 164.50p 7656
22/06/2016 164.50p 164.50p 164.00p 164.50p 5000
21/06/2016 164.50p 164.50p 162.00p 164.50p 12500
20/06/2016 164.50p 164.50p 162.00p 164.50p 12124
17/06/2016 164.50p 164.50p 164.00p 164.50p 5450
16/06/2016 164.50p 164.50p 164.00p 164.50p 1543
15/06/2016 164.50p 164.50p 164.00p 164.50p 6500
14/06/2016 164.50p 164.50p 159.00p 164.50p 10587
13/06/2016 164.50p 164.50p 160.00p 164.50p 40883
10/06/2016 166.00p 166.00p 164.50p 164.50p 9056
09/06/2016 166.00p 166.00p 165.00p 166.00p 7500
08/06/2016 166.00p 166.00p 165.00p 166.00p 7884
07/06/2016 166.00p 166.00p 165.00p 166.00p 7741
06/06/2016 165.25p 165.25p 163.00p 165.25p 12000
03/06/2016 165.25p 165.25p 165.00p 165.25p 6677
02/06/2016 166.00p 166.00p 163.00p 165.25p 15801
01/06/2016 166.00p 166.00p 163.75p 166.00p 52920
31/05/2016 166.00p 166.00p 163.75p 166.00p 123060
27/05/2016 166.00p 166.00p 162.00p 166.00p 53871
26/05/2016 166.00p 166.00p 165.00p 166.00p 7057
25/05/2016 166.00p 166.00p 165.00p 166.00p 6581
24/05/2016 166.00p 167.00p 164.00p 166.00p 115268
23/05/2016 166.00p 166.00p 164.00p 166.00p 15541
20/05/2016 166.00p 166.00p 164.00p 166.00p 13343
19/05/2016 167.00p 167.00p 163.50p 166.00p 18200
18/05/2016 168.00p 168.00p 165.00p 167.25p 43735
17/05/2016 168.00p 168.00p 167.00p 168.00p 13240
16/05/2016 168.00p 168.00p 167.00p 168.00p 5000
13/05/2016 169.00p 169.00p 166.50p 168.00p 34753
12/05/2016 169.00p 169.00p 168.00p 169.00p 13662
11/05/2016 169.00p 169.00p 168.00p 169.00p 11509
10/05/2016 169.00p 169.00p 168.00p 169.00p 9328
09/05/2016 169.00p 169.00p 167.50p 169.00p 13249
06/05/2016 169.00p 169.00p 167.00p 169.00p 15867
05/05/2016 169.50p 169.50p 168.00p 169.00p 81605
04/05/2016 171.00p 171.00p 168.00p 169.50p 26525
03/05/2016 173.75p 173.75p 170.00p 171.00p 30659
29/04/2016 174.75p 174.75p 173.00p 173.75p 11535
28/04/2016 180.75p 180.75p 170.50p 174.75p 113549
27/04/2016 180.75p 180.75p 180.50p 180.75p 10000
26/04/2016 181.25p 181.25p 178.50p 180.75p 27547
25/04/2016 182.50p 182.50p 179.00p 181.25p 23437
22/04/2016 182.88p 182.88p 181.75p 182.50p 5310
21/04/2016 182.88p 184.00p 181.75p 182.88p 8322
20/04/2016 182.88p 182.88p 181.75p 182.88p 5500
19/04/2016 182.88p 182.88p 181.75p 182.88p 6778
18/04/2016 183.00p 183.00p 182.00p 182.88p 4972
15/04/2016 183.00p 183.00p 182.50p 183.00p 2500
14/04/2016 183.00p 183.00p 182.00p 183.00p 2150
13/04/2016 183.25p 183.25p 181.75p 183.25p 14603
12/04/2016 183.25p 183.25p 181.75p 183.25p 15994
11/04/2016 183.25p 183.25p 182.50p 183.25p 6585
08/04/2016 183.25p 183.25p 181.75p 183.25p 11629
07/04/2016 184.00p 184.00p 182.00p 183.50p 78574
06/04/2016 186.25p 186.25p 184.00p 186.25p 56693
05/04/2016 186.25p 186.25p 185.00p 186.25p 58656
04/04/2016 186.25p 186.25p 184.50p 186.25p 79090
01/04/2016 186.75p 187.00p 185.00p 186.75p 47672
31/03/2016 188.25p 188.25p 186.50p 187.00p 22072
30/03/2016 189.75p 189.75p 187.00p 188.25p 18033
29/03/2016 190.25p 190.25p 189.50p 190.25p 5619

*Close Price adjusted for both dividends and splits