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
07/10/2015 219.00p 219.22p 217.00p 218.50p 18683
06/10/2015 220.50p 220.50p 218.00p 219.00p 15886
05/10/2015 220.50p 221.40p 218.00p 220.50p 18712
02/10/2015 220.50p 220.50p 218.00p 220.50p 6028
01/10/2015 220.50p 221.40p 218.50p 220.50p 9666
30/09/2015 220.50p 221.50p 218.00p 220.50p 27364
29/09/2015 221.50p 221.50p 218.00p 220.50p 15624
28/09/2015 221.50p 222.27p 218.00p 221.50p 12300
25/09/2015 221.50p 222.50p 218.07p 221.50p 28561
24/09/2015 221.50p 222.76p 218.07p 221.50p 12904
23/09/2015 221.50p 222.90p 218.77p 221.50p 14690
22/09/2015 220.00p 223.76p 218.75p 221.50p 71333
21/09/2015 220.00p 220.00p 219.01p 220.00p 16344
18/09/2015 220.00p 222.00p 218.50p 220.00p 22374
17/09/2015 219.75p 220.00p 216.50p 220.00p 28874
16/09/2015 215.50p 223.50p 215.50p 219.75p 98790
15/09/2015 214.50p 215.12p 211.00p 214.00p 7156
14/09/2015 215.00p 215.00p 211.14p 214.50p 2727
11/09/2015 217.00p 217.00p 211.16p 215.00p 15399
10/09/2015 220.00p 220.00p 214.00p 217.00p 24008
09/09/2015 225.00p 225.00p 218.00p 220.50p 9503
08/09/2015 224.00p 224.00p 223.00p 224.00p 9600
07/09/2015 224.00p 224.36p 222.00p 224.00p 43465
04/09/2015 224.00p 224.00p 222.00p 224.00p 4500
03/09/2015 223.50p 224.00p 222.00p 224.00p 23929
02/09/2015 223.00p 223.50p 223.00p 223.50p 10000
01/09/2015 223.00p 224.00p 223.00p 223.00p 3615
28/08/2015 223.25p 224.00p 223.25p 223.25p 1000
27/08/2015 223.00p 223.25p 220.50p 223.25p 17027
26/08/2015 220.00p 222.25p 219.00p 222.25p 5341
25/08/2015 219.50p 221.16p 217.50p 220.00p 13592
24/08/2015 230.00p 230.00p 218.00p 219.50p 36814
21/08/2015 235.00p 235.00p 228.00p 231.50p 14156
20/08/2015 237.50p 237.50p 234.00p 235.00p 7805
19/08/2015 239.00p 239.00p 235.00p 237.50p 6066
18/08/2015 239.00p 239.00p 235.01p 239.00p 2000
17/08/2015 240.00p 241.00p 236.16p 239.00p 6933
14/08/2015 240.00p 241.12p 236.00p 240.00p 708528
13/08/2015 240.00p 241.20p 236.88p 240.00p 61055
12/08/2015 240.50p 241.52p 238.50p 240.00p 5420
11/08/2015 240.50p 243.30p 240.00p 240.50p 55418
10/08/2015 240.50p 243.30p 240.50p 240.50p 5000
07/08/2015 240.00p 243.65p 238.12p 240.50p 21735
06/08/2015 239.00p 241.70p 236.96p 239.00p 4466
05/08/2015 237.50p 240.60p 237.50p 239.00p 19245
04/08/2015 237.00p 238.05p 237.00p 237.50p 6703
03/08/2015 237.00p 237.44p 236.00p 237.00p 59321
31/07/2015 235.50p 237.44p 235.45p 237.00p 77523
30/07/2015 235.50p 236.00p 234.00p 235.50p 5629
29/07/2015 235.50p 236.00p 232.00p 235.50p 5599
28/07/2015 234.00p 236.44p 231.28p 235.50p 46386
27/07/2015 238.00p 238.00p 232.00p 234.00p 17615
24/07/2015 239.50p 239.50p 236.00p 239.50p 2250
23/07/2015 241.00p 241.00p 235.00p 239.50p 1484742
22/07/2015 241.00p 241.00p 238.20p 241.00p 251
21/07/2015 241.00p 241.00p 237.00p 241.00p 88131
20/07/2015 242.50p 242.50p 237.00p 241.00p 6381
17/07/2015 242.50p 242.50p 238.26p 242.50p 11934
16/07/2015 242.50p 242.50p 240.00p 242.50p 5653
15/07/2015 243.00p 251.93p 237.00p 242.50p 98692
14/07/2015 239.25p 243.00p 237.45p 240.50p 2507
13/07/2015 236.50p 242.93p 234.80p 239.25p 42292
10/07/2015 236.00p 238.25p 233.30p 236.50p 28805
09/07/2015 236.00p 237.08p 235.00p 236.00p 42500
08/07/2015 236.00p 237.14p 234.14p 236.00p 13561
07/07/2015 236.00p 237.20p 234.56p 236.00p 11730
06/07/2015 236.00p 237.20p 235.00p 236.00p 44854
03/07/2015 236.00p 237.20p 234.56p 236.00p 13390
02/07/2015 228.75p 237.00p 228.75p 235.00p 115502
01/07/2015 228.50p 230.31p 225.00p 228.75p 52720
30/06/2015 228.50p 230.83p 228.50p 228.50p 17719
29/06/2015 228.50p 230.83p 226.50p 228.50p 58914
26/06/2015 229.00p 231.95p 226.00p 229.00p 97216
25/06/2015 229.00p 231.00p 228.00p 229.00p 66450
24/06/2015 229.00p 231.88p 228.00p 229.00p 174033
23/06/2015 229.00p 232.00p 228.00p 229.00p 309587
22/06/2015 229.00p 231.10p 229.00p 229.00p 1286
19/06/2015 229.00p 231.10p 227.80p 229.00p 202584
18/06/2015 229.00p 229.00p 227.80p 229.00p 29324
17/06/2015 229.50p 230.00p 228.31p 229.00p 90115
16/06/2015 229.50p 231.45p 229.50p 229.50p 20843
15/06/2015 229.50p 231.90p 229.50p 229.50p 13070
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

*Close Price adjusted for both dividends and splits