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
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
27/08/2014 220.00p 221.00p 220.00p 221.00p 4601
26/08/2014 219.50p 221.95p 219.50p 220.00p 901
22/08/2014 218.00p 221.00p 218.00p 219.50p 45455
21/08/2014 215.00p 219.95p 215.00p 217.75p 44699
20/08/2014 214.00p 216.00p 213.99p 215.00p 35675
19/08/2014 213.00p 214.00p 213.00p 213.75p 8738
18/08/2014 213.00p 213.84p 211.00p 213.00p 20671
15/08/2014 213.00p 213.84p 211.00p 213.00p 2740
14/08/2014 213.50p 214.55p 211.05p 213.50p 9377
13/08/2014 213.50p 213.50p 211.00p 213.50p 9982
12/08/2014 214.50p 215.00p 211.00p 213.50p 26096
11/08/2014 214.00p 215.97p 210.00p 214.50p 5715
08/08/2014 215.00p 216.00p 214.00p 214.00p 9100
07/08/2014 216.00p 217.68p 212.00p 215.00p 15026
06/08/2014 220.00p 220.00p 213.00p 216.00p 20719
05/08/2014 218.50p 220.00p 217.50p 218.50p 0
04/08/2014 217.50p 220.00p 217.50p 218.50p 14200
01/08/2014 222.50p 223.50p 217.30p 220.00p 89885
31/07/2014 223.00p 225.90p 222.50p 222.50p 45515
30/07/2014 218.50p 225.88p 218.50p 223.00p 35367
29/07/2014 216.50p 220.00p 216.50p 220.00p 30095
28/07/2014 214.50p 218.00p 214.00p 217.00p 46361
25/07/2014 215.50p 216.70p 207.79p 214.50p 116351
24/07/2014 215.50p 217.95p 215.50p 215.50p 3468
23/07/2014 208.50p 217.95p 208.50p 215.50p 56098
22/07/2014 205.00p 210.00p 203.80p 210.00p 122714
21/07/2014 203.00p 205.00p 202.04p 205.00p 18923
18/07/2014 199.50p 204.76p 199.50p 204.00p 13485
17/07/2014 199.50p 202.58p 199.50p 199.50p 9500
16/07/2014 199.50p 202.58p 199.00p 199.50p 13505
15/07/2014 199.50p 202.72p 199.01p 199.50p 150426
14/07/2014 199.75p 202.72p 199.01p 199.50p 14467
11/07/2014 199.75p 203.27p 199.22p 199.75p 23021
10/07/2014 199.75p 203.24p 199.75p 199.75p 12989
09/07/2014 199.25p 203.24p 198.72p 202.00p 146956
08/07/2014 198.50p 202.00p 198.00p 199.25p 116737
07/07/2014 198.00p 200.00p 197.50p 198.50p 63800
04/07/2014 194.50p 201.20p 194.50p 198.00p 148229
03/07/2014 194.50p 197.40p 194.50p 194.50p 104891
02/07/2014 194.50p 195.00p 192.55p 194.50p 42880
01/07/2014 187.25p 195.00p 184.55p 195.00p 209458
30/06/2014 187.25p 188.50p 187.25p 187.25p 7552
27/06/2014 187.50p 188.50p 185.11p 187.25p 19354
26/06/2014 187.00p 188.44p 184.66p 187.00p 1545
25/06/2014 188.00p 189.00p 185.00p 187.00p 9174
24/06/2014 189.50p 189.50p 189.00p 189.00p 1308
23/06/2014 189.50p 189.50p 187.55p 189.50p 19846
20/06/2014 189.25p 189.50p 187.00p 189.50p 22800
19/06/2014 189.50p 189.95p 187.00p 189.25p 26200
18/06/2014 190.00p 190.96p 188.00p 189.50p 128906
17/06/2014 190.00p 190.96p 188.00p 190.00p 41642
16/06/2014 191.00p 191.00p 188.50p 190.00p 35091
13/06/2014 192.00p 192.00p 187.00p 191.00p 69480
12/06/2014 192.50p 195.00p 190.00p 191.00p 24723
11/06/2014 194.50p 194.50p 190.00p 192.50p 34961
10/06/2014 196.00p 196.00p 192.00p 194.50p 27793
09/06/2014 195.00p 195.50p 194.15p 195.50p 142288
06/06/2014 197.25p 197.25p 193.50p 195.00p 67184
05/06/2014 197.25p 198.00p 196.17p 197.25p 17599
04/06/2014 194.00p 199.00p 194.00p 197.25p 86144
03/06/2014 190.50p 195.00p 189.00p 194.00p 98713
02/06/2014 189.50p 190.75p 189.00p 190.25p 73207
30/05/2014 188.50p 190.00p 188.50p 189.50p 9727
29/05/2014 188.00p 190.00p 186.24p 188.00p 127151
28/05/2014 188.00p 189.96p 186.24p 188.00p 191838
27/05/2014 187.75p 189.56p 186.00p 188.00p 107232
23/05/2014 187.75p 188.00p 186.50p 187.75p 45553
22/05/2014 188.50p 189.00p 186.00p 187.75p 11411
21/05/2014 191.50p 192.00p 187.00p 188.50p 32898
20/05/2014 194.00p 194.20p 189.00p 192.00p 80018
19/05/2014 194.50p 195.00p 192.00p 194.00p 25957
16/05/2014 201.00p 201.00p 193.00p 195.00p 38480
15/05/2014 202.50p 202.50p 199.24p 201.00p 22492
14/05/2014 203.50p 203.50p 200.00p 202.50p 16661
13/05/2014 203.50p 203.50p 201.00p 203.50p 27324
12/05/2014 203.50p 203.50p 201.00p 203.50p 46874
09/05/2014 203.50p 203.50p 201.00p 203.50p 34390
08/05/2014 203.50p 203.50p 202.38p 203.50p 26100
07/05/2014 204.00p 204.00p 202.80p 203.50p 5000
06/05/2014 204.00p 205.00p 202.00p 204.00p 9722
02/05/2014 204.00p 205.00p 202.85p 204.00p 12058
01/05/2014 204.50p 204.50p 201.00p 204.00p 45871
30/04/2014 206.25p 206.75p 203.00p 204.50p 31791
29/04/2014 207.25p 207.45p 204.00p 206.75p 20523
28/04/2014 207.25p 208.60p 205.00p 207.25p 57473
25/04/2014 205.00p 208.00p 204.25p 207.25p 18738
24/04/2014 204.25p 204.98p 203.52p 204.25p 23257
23/04/2014 204.25p 204.25p 203.50p 204.25p 32504
22/04/2014 204.25p 204.25p 203.50p 204.25p 54708
17/04/2014 204.00p 204.25p 203.00p 204.25p 16085
16/04/2014 203.75p 204.00p 202.50p 204.00p 20919
15/04/2014 205.50p 205.50p 200.00p 203.75p 57017
14/04/2014 208.50p 208.50p 203.00p 205.50p 27418
11/04/2014 215.50p 215.50p 206.00p 208.50p 40547
10/04/2014 216.00p 216.00p 214.00p 215.50p 51478
09/04/2014 217.50p 217.50p 214.05p 216.00p 40342
08/04/2014 222.00p 222.00p 215.00p 217.50p 24454
07/04/2014 222.50p 222.50p 219.06p 222.00p 41344
04/04/2014 222.50p 222.50p 220.00p 222.50p 22494
03/04/2014 222.50p 222.50p 220.00p 222.50p 8600
02/04/2014 222.50p 222.50p 220.00p 222.50p 21875
01/04/2014 222.50p 222.50p 220.55p 222.50p 27657
31/03/2014 225.50p 226.75p 221.85p 222.50p 38780
28/03/2014 226.00p 227.00p 223.00p 225.50p 69703
27/03/2014 227.50p 227.50p 225.00p 226.00p 14681
26/03/2014 229.00p 229.00p 226.00p 227.50p 39733
25/03/2014 229.00p 231.00p 227.00p 229.00p 1112
24/03/2014 229.50p 230.00p 227.00p 229.00p 21463
21/03/2014 231.00p 231.00p 228.00p 229.50p 15525
20/03/2014 231.00p 232.00p 230.00p 231.00p 28597
19/03/2014 231.00p 231.00p 230.00p 231.00p 14589
18/03/2014 231.00p 231.00p 230.00p 231.00p 40439
17/03/2014 231.00p 231.90p 230.00p 231.50p 29246
14/03/2014 237.00p 237.00p 227.00p 231.00p 69685
13/03/2014 237.50p 237.50p 234.00p 237.00p 26374
12/03/2014 239.00p 239.00p 235.05p 237.50p 24353
11/03/2014 239.00p 240.70p 236.87p 239.00p 24869
10/03/2014 236.00p 238.00p 236.00p 238.00p 32865

*Close Price adjusted for both dividends and splits