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
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
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

*Close Price adjusted for both dividends and splits