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
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
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

*Close Price adjusted for both dividends and splits