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
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
24/03/2016 190.25p 190.25p 189.50p 190.25p 26258
23/03/2016 190.25p 190.25p 189.00p 190.25p 3426
22/03/2016 190.25p 190.25p 189.00p 190.25p 6110
21/03/2016 190.25p 190.25p 189.00p 190.25p 7572
18/03/2016 190.25p 190.25p 189.50p 190.25p 4181
17/03/2016 190.75p 190.75p 189.50p 190.25p 1092
16/03/2016 190.75p 190.75p 190.75p 190.75p 0
15/03/2016 191.00p 191.00p 188.50p 190.75p 12809
14/03/2016 191.00p 191.00p 188.50p 191.00p 14589
11/03/2016 191.00p 191.00p 189.50p 191.00p 2901
10/03/2016 191.00p 191.00p 189.50p 191.00p 11236
09/03/2016 191.00p 191.00p 189.50p 191.00p 4115
08/03/2016 191.00p 191.00p 189.50p 191.00p 10000
07/03/2016 191.00p 191.00p 188.50p 191.00p 23707
04/03/2016 191.00p 191.00p 189.50p 191.00p 11742
03/03/2016 191.00p 191.00p 189.50p 191.00p 2849
02/03/2016 191.00p 191.00p 189.00p 191.00p 14948
01/03/2016 191.00p 191.00p 187.50p 191.00p 7993
29/02/2016 191.00p 191.00p 188.00p 191.00p 12173
26/02/2016 191.00p 191.00p 189.50p 191.00p 6411
25/02/2016 191.00p 191.00p 188.00p 191.00p 15313
24/02/2016 191.00p 191.00p 189.00p 191.00p 7105
23/02/2016 191.00p 191.00p 189.50p 191.00p 3432
22/02/2016 190.25p 191.00p 188.00p 191.00p 12000
19/02/2016 191.00p 191.00p 189.50p 190.25p 8228
18/02/2016 190.75p 191.00p 188.00p 190.75p 23983
17/02/2016 190.75p 190.75p 189.50p 190.75p 2395
16/02/2016 189.75p 190.75p 189.50p 190.75p 16293
15/02/2016 189.75p 189.75p 189.00p 189.75p 4816
12/02/2016 191.25p 191.25p 189.00p 189.75p 2254161
11/02/2016 191.25p 192.75p 190.00p 191.25p 24580
10/02/2016 191.25p 191.25p 190.00p 191.25p 10000
09/02/2016 193.50p 193.50p 190.00p 190.50p 30035
08/02/2016 196.50p 196.50p 193.00p 193.50p 22984
05/02/2016 197.50p 197.50p 196.00p 197.50p 8432
04/02/2016 200.50p 200.50p 197.00p 198.00p 15996
03/02/2016 202.00p 202.00p 198.00p 202.00p 55653
02/02/2016 202.00p 202.00p 200.00p 202.00p 7521
01/02/2016 202.00p 202.00p 201.00p 202.00p 2774
29/01/2016 203.75p 203.75p 201.00p 202.00p 12931
28/01/2016 204.25p 204.25p 201.00p 203.75p 44130
27/01/2016 205.50p 205.50p 203.00p 204.25p 14016
26/01/2016 205.50p 205.50p 202.50p 205.50p 20410
25/01/2016 206.50p 206.50p 204.00p 205.50p 11404
22/01/2016 209.00p 209.00p 204.00p 206.50p 22473
21/01/2016 210.00p 210.00p 206.00p 208.50p 19121
20/01/2016 210.00p 210.00p 207.00p 210.00p 14635
19/01/2016 210.00p 210.00p 206.00p 210.00p 24086
18/01/2016 210.00p 210.00p 206.25p 210.00p 29314
15/01/2016 210.00p 210.00p 207.50p 210.00p 9721
14/01/2016 210.00p 210.00p 207.00p 210.00p 25422
13/01/2016 210.00p 210.00p 208.00p 210.00p 8068
12/01/2016 210.00p 210.00p 207.50p 210.00p 49977
11/01/2016 210.00p 210.00p 208.00p 210.00p 3001
08/01/2016 210.00p 210.00p 208.00p 210.00p 1482
07/01/2016 211.00p 211.00p 208.00p 210.00p 12158
06/01/2016 213.50p 213.50p 212.00p 213.50p 14783
05/01/2016 213.50p 214.00p 213.00p 213.50p 28473
04/01/2016 213.50p 213.50p 209.00p 213.50p 51582
31/12/2015 213.50p 213.50p 212.10p 213.50p 2000
30/12/2015 213.50p 213.50p 212.00p 213.50p 15754
29/12/2015 213.50p 213.50p 212.10p 213.50p 1850
24/12/2015 213.50p 213.50p 212.00p 213.50p 9871
23/12/2015 213.50p 213.50p 212.10p 213.50p 46
22/12/2015 213.50p 213.50p 212.00p 213.50p 3339
21/12/2015 213.50p 213.50p 212.00p 213.50p 406
18/12/2015 213.50p 214.00p 210.00p 213.50p 84821
17/12/2015 213.50p 213.50p 212.29p 213.50p 9125
16/12/2015 213.50p 214.50p 212.00p 213.50p 120401
15/12/2015 213.50p 213.50p 212.00p 213.50p 5000
14/12/2015 213.50p 213.50p 212.00p 213.50p 16953
11/12/2015 213.50p 213.50p 212.00p 213.50p 23000
10/12/2015 213.50p 213.50p 212.00p 213.50p 2724
09/12/2015 213.50p 213.50p 212.00p 213.50p 17816
08/12/2015 212.50p 213.50p 210.00p 213.50p 34851
07/12/2015 213.50p 213.50p 212.00p 212.50p 28394
04/12/2015 213.50p 213.50p 212.00p 213.50p 3835
03/12/2015 213.50p 213.50p 212.00p 213.50p 17269
02/12/2015 213.50p 213.50p 212.00p 213.50p 10596
01/12/2015 213.50p 214.00p 212.00p 213.50p 11832
30/11/2015 214.00p 214.00p 212.00p 213.50p 41529
27/11/2015 214.00p 214.00p 212.00p 214.00p 8016
26/11/2015 215.00p 215.00p 209.58p 214.00p 11367459
25/11/2015 215.00p 215.00p 211.00p 215.00p 1025927
24/11/2015 215.00p 216.00p 214.02p 215.00p 300811
23/11/2015 215.00p 215.98p 214.00p 215.00p 59762
20/11/2015 215.50p 215.99p 214.00p 215.00p 63442
19/11/2015 217.50p 217.50p 214.00p 215.50p 253200
18/11/2015 217.50p 217.50p 215.25p 217.50p 5273
17/11/2015 217.50p 217.50p 214.00p 217.50p 15463
16/11/2015 217.50p 217.50p 217.50p 217.50p 0
13/11/2015 217.50p 217.50p 215.00p 217.50p 11606
12/11/2015 217.50p 217.50p 216.00p 217.50p 11214
11/11/2015 217.50p 217.50p 216.00p 217.50p 7674
10/11/2015 217.50p 217.50p 216.00p 217.50p 6305
09/11/2015 217.50p 217.50p 216.90p 217.50p 1970
06/11/2015 217.50p 217.50p 216.00p 217.50p 27755
05/11/2015 217.50p 217.50p 216.00p 217.50p 3726
04/11/2015 217.50p 217.50p 217.05p 217.50p 1000
03/11/2015 218.00p 218.00p 216.00p 217.50p 23806
02/11/2015 217.50p 218.00p 216.00p 218.00p 29266
30/10/2015 218.00p 218.20p 217.00p 218.00p 8031
29/10/2015 218.00p 218.22p 217.00p 218.00p 23296
28/10/2015 218.00p 218.24p 217.00p 218.00p 10858
27/10/2015 218.00p 218.50p 217.00p 218.00p 107559
26/10/2015 218.00p 218.50p 217.00p 218.00p 4731
23/10/2015 218.00p 218.00p 217.00p 218.00p 10353
22/10/2015 218.00p 218.00p 217.00p 218.00p 10863
21/10/2015 217.00p 218.50p 216.00p 218.00p 788919
20/10/2015 217.00p 217.00p 216.00p 217.00p 8435
19/10/2015 217.00p 217.00p 216.00p 217.00p 4172
16/10/2015 217.00p 217.98p 216.00p 217.00p 187110
15/10/2015 211.50p 220.00p 209.05p 212.50p 9010302
14/10/2015 213.50p 214.05p 210.00p 211.50p 23820
13/10/2015 213.50p 214.11p 211.00p 213.50p 5700
12/10/2015 215.00p 215.00p 212.00p 213.50p 7748
09/10/2015 215.50p 215.50p 213.00p 215.00p 1000
08/10/2015 218.50p 218.50p 214.00p 215.50p 7990

*Close Price adjusted for both dividends and splits