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
12/06/2015 229.50p 231.50p 229.50p 229.50p 117931
11/06/2015 229.50p 231.50p 229.50p 229.50p 209196
10/06/2015 229.50p 232.00p 229.50p 229.50p 69539
09/06/2015 229.00p 232.00p 229.00p 229.50p 140016
08/06/2015 229.00p 232.00p 229.00p 229.00p 37203
05/06/2015 230.00p 231.50p 230.00p 230.00p 30335
04/06/2015 228.50p 231.89p 226.82p 230.00p 25783
03/06/2015 225.25p 230.01p 223.50p 227.50p 85119
02/06/2015 225.25p 227.00p 222.71p 225.25p 24199
01/06/2015 225.25p 225.57p 222.00p 225.25p 52685
29/05/2015 225.25p 225.57p 223.00p 225.25p 53979
28/05/2015 225.25p 225.57p 225.01p 225.25p 4423
27/05/2015 225.25p 226.22p 225.00p 225.25p 4436
26/05/2015 225.75p 227.51p 225.25p 225.25p 10947
22/05/2015 225.75p 227.68p 225.00p 225.75p 51478
21/05/2015 225.75p 228.45p 225.00p 225.75p 144661
20/05/2015 225.75p 226.30p 224.71p 225.75p 39499
19/05/2015 225.75p 228.50p 223.00p 225.75p 73387
18/05/2015 225.75p 225.75p 224.71p 225.75p 6681
15/05/2015 225.75p 227.07p 224.65p 225.75p 27414
14/05/2015 225.75p 225.75p 225.00p 225.75p 41114
13/05/2015 225.75p 227.89p 224.65p 225.75p 23784
12/05/2015 227.25p 228.82p 225.00p 225.75p 108821
11/05/2015 222.00p 230.00p 222.00p 227.25p 109590
08/05/2015 219.50p 225.00p 219.50p 222.00p 41379
07/05/2015 223.00p 223.00p 216.00p 219.50p 397034
06/05/2015 223.00p 228.00p 220.96p 223.00p 20767
05/05/2015 217.00p 226.00p 214.12p 223.00p 99002
01/05/2015 217.00p 217.00p 214.12p 217.00p 1884
30/04/2015 217.00p 217.00p 214.00p 217.00p 25687
29/04/2015 217.00p 217.15p 214.30p 217.00p 49303
28/04/2015 217.00p 217.00p 214.12p 217.00p 2253
27/04/2015 217.00p 218.44p 214.12p 217.00p 22584
24/04/2015 216.00p 218.00p 214.00p 217.00p 43515
23/04/2015 217.00p 217.00p 214.00p 216.00p 15002
22/04/2015 217.25p 217.25p 214.00p 217.00p 5000
21/04/2015 217.25p 217.91p 217.25p 217.25p 2827
20/04/2015 217.25p 217.25p 214.61p 217.25p 7284
17/04/2015 217.25p 218.00p 214.50p 217.25p 11499
16/04/2015 217.25p 217.25p 215.11p 217.25p 1866
15/04/2015 217.25p 218.02p 215.88p 217.25p 3090
14/04/2015 217.00p 217.90p 214.50p 217.25p 41556
13/04/2015 217.00p 217.00p 215.26p 217.00p 2500
10/04/2015 217.00p 218.26p 215.20p 217.00p 10172
09/04/2015 216.50p 217.72p 215.20p 217.00p 22913
08/04/2015 216.50p 217.97p 214.12p 216.50p 7232
07/04/2015 216.50p 216.50p 213.00p 216.50p 33124
02/04/2015 216.50p 216.50p 213.00p 216.50p 13187
01/04/2015 215.50p 215.50p 215.50p 215.50p 0
31/03/2015 217.00p 217.00p 212.00p 215.50p 28483
30/03/2015 217.00p 218.26p 215.30p 217.00p 21885
27/03/2015 215.50p 217.67p 213.00p 217.00p 43630
26/03/2015 214.50p 220.00p 213.00p 215.50p 47380
25/03/2015 214.00p 217.20p 213.42p 214.50p 34786
24/03/2015 209.50p 216.93p 209.50p 214.00p 17558
23/03/2015 203.00p 211.50p 201.60p 207.00p 77424
20/03/2015 203.50p 204.08p 202.00p 203.00p 6055
19/03/2015 203.50p 203.50p 203.50p 203.50p 0
18/03/2015 203.50p 204.95p 203.50p 203.50p 2651
17/03/2015 202.50p 204.20p 201.75p 203.50p 9324
16/03/2015 202.50p 202.50p 199.07p 202.50p 31427
13/03/2015 202.50p 202.50p 199.07p 202.50p 9709
12/03/2015 202.50p 202.50p 199.07p 202.50p 6632
11/03/2015 202.50p 202.50p 199.07p 202.50p 7219
10/03/2015 203.50p 203.50p 199.07p 202.50p 29520
09/03/2015 203.50p 203.50p 200.07p 203.50p 6939
06/03/2015 203.50p 203.50p 200.00p 203.50p 4875
05/03/2015 203.50p 203.50p 200.00p 203.50p 26526
04/03/2015 205.50p 205.50p 200.00p 203.50p 16908
03/03/2015 205.50p 205.50p 202.00p 205.50p 18622
02/03/2015 205.50p 206.41p 202.07p 205.50p 5582
27/02/2015 205.50p 205.50p 202.07p 205.50p 7981
26/02/2015 205.50p 205.50p 202.07p 205.50p 606158
25/02/2015 205.50p 206.12p 202.50p 205.50p 266042
24/02/2015 205.50p 206.12p 203.33p 205.50p 14765
23/02/2015 205.50p 208.00p 202.50p 205.50p 152971
20/02/2015 205.50p 206.12p 202.00p 202.00p 6032
19/02/2015 205.50p 206.13p 205.50p 205.50p 11320
18/02/2015 205.50p 206.13p 202.77p 205.50p 258500
17/02/2015 205.00p 206.20p 202.66p 205.50p 9827
16/02/2015 205.50p 205.50p 203.00p 205.00p 6745
13/02/2015 205.50p 207.25p 203.00p 205.50p 11837
12/02/2015 205.50p 205.50p 202.00p 205.50p 31898
11/02/2015 205.50p 207.29p 203.77p 205.50p 11721
10/02/2015 205.50p 205.50p 204.20p 204.50p 5000
09/02/2015 205.50p 205.50p 203.50p 205.50p 29423
06/02/2015 204.50p 205.50p 201.00p 205.50p 25485
05/02/2015 204.50p 204.50p 201.00p 204.50p 12536
04/02/2015 205.00p 205.00p 201.07p 204.50p 20237
03/02/2015 205.00p 205.00p 201.00p 205.00p 27216
02/02/2015 205.75p 205.75p 202.00p 205.00p 14139
30/01/2015 206.50p 206.50p 202.00p 205.75p 11298
29/01/2015 206.50p 206.50p 203.00p 206.50p 15914
28/01/2015 208.75p 208.75p 203.00p 207.50p 21000
27/01/2015 205.75p 210.75p 204.50p 208.75p 26841
26/01/2015 205.50p 206.00p 203.50p 205.50p 49055
23/01/2015 205.50p 205.86p 203.70p 205.50p 20902
22/01/2015 205.50p 205.86p 204.10p 205.50p 184
21/01/2015 205.50p 205.90p 204.10p 205.50p 3470
20/01/2015 205.50p 205.90p 204.10p 205.50p 651
19/01/2015 205.75p 205.75p 203.50p 205.50p 4861
16/01/2015 207.00p 208.00p 205.97p 206.25p 144246
15/01/2015 209.00p 209.00p 206.50p 207.00p 272314
14/01/2015 214.00p 215.00p 208.00p 209.00p 99096
13/01/2015 215.50p 216.97p 215.00p 215.50p 102859
12/01/2015 215.50p 217.00p 215.02p 215.50p 10685
09/01/2015 215.50p 220.00p 215.02p 215.50p 31314
08/01/2015 215.00p 217.00p 213.64p 215.50p 25154
07/01/2015 216.50p 218.11p 215.00p 215.00p 706562
06/01/2015 216.50p 218.11p 213.07p 216.50p 16228
05/01/2015 216.50p 218.25p 215.00p 216.50p 320171
02/01/2015 212.75p 218.94p 212.75p 216.50p 32959
31/12/2014 212.75p 214.77p 212.75p 212.75p 1000
30/12/2014 210.50p 214.00p 210.50p 212.50p 44666
29/12/2014 209.50p 212.88p 209.22p 210.50p 16200
24/12/2014 209.50p 209.50p 209.50p 209.50p 0
23/12/2014 208.00p 209.56p 206.00p 209.50p 13095
22/12/2014 206.50p 209.00p 206.50p 208.00p 8255
19/12/2014 206.50p 206.95p 206.50p 206.50p 1000
18/12/2014 204.75p 207.00p 204.75p 206.50p 24113
17/12/2014 205.25p 205.25p 203.50p 204.75p 10000
16/12/2014 205.25p 206.50p 205.25p 205.25p 6400
15/12/2014 205.25p 206.50p 204.50p 205.25p 15350
12/12/2014 205.25p 207.00p 203.00p 205.25p 42425
11/12/2014 205.50p 205.50p 204.00p 205.25p 2000
10/12/2014 205.50p 206.75p 203.50p 205.50p 20237
09/12/2014 205.50p 207.10p 205.50p 205.50p 15879
08/12/2014 205.25p 207.10p 204.90p 205.50p 22867
05/12/2014 205.00p 207.00p 203.01p 205.25p 31770
04/12/2014 201.50p 205.00p 201.00p 205.00p 124057
03/12/2014 203.25p 203.50p 201.50p 201.50p 22764
02/12/2014 202.75p 203.50p 202.00p 203.25p 16234
01/12/2014 201.62p 204.50p 201.62p 202.75p 27000
28/11/2014 205.50p 205.50p 198.00p 201.62p 31335
27/11/2014 209.25p 209.25p 203.00p 205.50p 49504
26/11/2014 209.25p 209.25p 206.00p 209.25p 3000
25/11/2014 209.25p 209.25p 206.10p 209.25p 18565
24/11/2014 209.25p 209.25p 206.10p 209.25p 4013
21/11/2014 209.25p 209.25p 206.10p 209.25p 12220
20/11/2014 209.25p 209.25p 206.00p 209.25p 24785
19/11/2014 209.25p 209.25p 209.19p 209.25p 1000
18/11/2014 209.25p 209.25p 209.00p 209.25p 35689
17/11/2014 210.00p 210.23p 207.00p 209.25p 10226
14/11/2014 208.66p 210.50p 208.00p 210.50p 18900
13/11/2014 211.00p 211.00p 208.06p 211.00p 713
12/11/2014 211.00p 212.44p 208.66p 211.00p 10202
11/11/2014 210.00p 214.00p 208.00p 211.00p 25321
10/11/2014 210.00p 210.00p 208.48p 210.00p 1722
07/11/2014 210.00p 210.37p 210.00p 210.00p 989076
06/11/2014 209.50p 213.00p 208.84p 210.00p 15827
05/11/2014 209.50p 211.95p 208.05p 209.50p 8842
04/11/2014 209.00p 210.00p 206.66p 209.50p 20430
03/11/2014 209.00p 210.20p 209.00p 209.00p 3166
31/10/2014 209.00p 211.00p 206.66p 209.00p 6256
30/10/2014 207.50p 207.50p 207.00p 207.50p 0
29/10/2014 206.00p 207.44p 205.10p 207.00p 20860
28/10/2014 205.50p 209.00p 205.50p 205.50p 2000
27/10/2014 204.50p 208.23p 204.45p 205.50p 30928
24/10/2014 204.50p 204.50p 204.50p 204.50p 0
23/10/2014 204.50p 206.49p 204.50p 204.50p 25009
22/10/2014 202.50p 207.00p 202.50p 204.50p 35204
21/10/2014 199.50p 204.00p 199.50p 203.50p 37000
20/10/2014 199.00p 200.00p 198.88p 199.50p 4481
17/10/2014 197.50p 199.00p 196.00p 199.00p 5904
16/10/2014 200.00p 200.00p 197.00p 197.50p 5629
15/10/2014 199.00p 199.00p 198.02p 199.00p 220
14/10/2014 199.75p 199.75p 197.00p 199.00p 38532
13/10/2014 201.00p 201.00p 200.00p 200.00p 30500
10/10/2014 203.50p 203.50p 201.05p 202.50p 14981
09/10/2014 203.50p 204.00p 202.00p 203.50p 22000
08/10/2014 205.25p 205.25p 202.00p 203.50p 2548
07/10/2014 208.00p 208.00p 203.00p 205.50p 24848
06/10/2014 210.00p 210.72p 207.00p 208.00p 22225
03/10/2014 210.00p 210.00p 210.00p 210.00p 0
02/10/2014 210.00p 210.72p 207.00p 210.00p 1495
01/10/2014 211.75p 211.75p 208.00p 210.50p 17286
30/09/2014 212.50p 213.34p 208.00p 212.00p 9554
29/09/2014 212.50p 212.50p 209.05p 212.50p 1542
26/09/2014 213.00p 213.50p 211.04p 213.50p 11226
25/09/2014 219.50p 219.50p 212.90p 213.50p 30213
24/09/2014 222.00p 222.00p 217.00p 219.50p 22358
23/09/2014 222.00p 222.00p 219.00p 222.00p 10238
22/09/2014 222.00p 222.84p 219.06p 222.00p 29442
19/09/2014 222.00p 222.90p 222.00p 222.00p 11000
18/09/2014 222.00p 222.96p 219.00p 222.00p 13320
17/09/2014 222.00p 223.00p 222.00p 222.00p 7025
16/09/2014 222.00p 224.00p 219.00p 222.00p 16050
15/09/2014 222.00p 223.80p 218.00p 222.00p 35055
12/09/2014 222.00p 222.00p 219.30p 222.00p 28184
11/09/2014 222.00p 223.50p 219.06p 222.00p 10497
10/09/2014 227.00p 227.00p 220.00p 222.00p 11738
09/09/2014 229.00p 229.00p 225.00p 227.50p 28797
08/09/2014 229.00p 229.00p 225.00p 229.00p 56263
05/09/2014 227.50p 232.92p 225.25p 229.00p 39002
04/09/2014 225.00p 228.00p 223.00p 227.50p 14384
03/09/2014 225.00p 225.00p 225.00p 225.00p 0
02/09/2014 225.00p 227.94p 225.00p 225.00p 19542
01/09/2014 224.50p 227.94p 222.33p 225.00p 24651
29/08/2014 220.75p 226.65p 219.50p 224.50p 73825
28/08/2014 220.75p 225.00p 219.27p 220.75p 51510

*Close Price adjusted for both dividends and splits