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
07/03/2014 235.00p 236.32p 234.75p 236.00p 22200
06/03/2014 234.50p 236.00p 232.01p 234.75p 28633
05/03/2014 229.00p 236.95p 229.00p 234.50p 30071
04/03/2014 225.50p 228.50p 223.00p 228.50p 84948
03/03/2014 225.00p 230.00p 223.00p 226.25p 2060263
28/02/2014 223.00p 226.75p 223.00p 225.00p 29038
27/02/2014 223.50p 226.00p 221.30p 223.00p 26292
26/02/2014 216.00p 226.00p 216.00p 223.50p 49854
25/02/2014 209.00p 218.88p 207.44p 216.00p 300216
24/02/2014 208.38p 209.00p 207.30p 209.00p 51324
21/02/2014 208.38p 208.38p 207.30p 208.38p 12607
20/02/2014 208.38p 209.45p 207.30p 208.38p 8599
19/02/2014 207.87p 209.45p 206.76p 208.38p 100422
18/02/2014 207.87p 209.26p 207.87p 207.87p 124948
17/02/2014 207.87p 209.26p 206.76p 207.87p 181994
14/02/2014 207.87p 209.00p 206.75p 207.87p 79686
13/02/2014 201.75p 209.75p 200.00p 207.87p 166453
12/02/2014 196.50p 201.50p 196.50p 200.00p 59772
11/02/2014 195.00p 197.50p 194.02p 196.50p 86520
10/02/2014 194.50p 195.50p 193.00p 194.50p 1060227
07/02/2014 194.00p 196.00p 193.00p 194.50p 18611
06/02/2014 193.50p 194.00p 193.00p 194.00p 512999
05/02/2014 193.50p 193.50p 193.00p 193.50p 11111
04/02/2014 194.50p 194.50p 193.00p 193.50p 15435
03/02/2014 193.50p 194.60p 192.00p 194.50p 77112
31/01/2014 193.50p 194.00p 192.00p 193.50p 19135
30/01/2014 192.50p 193.50p 191.00p 193.50p 1097020
29/01/2014 192.50p 192.50p 191.03p 192.50p 8495
28/01/2014 192.00p 192.00p 190.00p 192.00p 27422
27/01/2014 193.00p 193.00p 190.00p 192.00p 56592
24/01/2014 193.00p 193.00p 190.00p 193.00p 13894
23/01/2014 192.50p 195.00p 192.00p 193.00p 71044
22/01/2014 190.75p 192.45p 188.00p 192.00p 192336
21/01/2014 189.00p 189.74p 188.00p 189.50p 218787
20/01/2014 196.00p 196.82p 187.00p 189.00p 257124
17/01/2014 196.00p 196.84p 194.00p 196.00p 37378
16/01/2014 196.00p 197.00p 194.00p 196.00p 4815634
15/01/2014 194.25p 198.00p 194.25p 196.00p 95709
14/01/2014 194.25p 194.25p 187.66p 194.25p 28300
13/01/2014 194.25p 196.50p 193.00p 194.25p 619331
10/01/2014 193.25p 196.39p 191.30p 194.25p 39013
09/01/2014 189.25p 196.00p 189.25p 193.25p 40435
08/01/2014 189.00p 191.50p 187.00p 189.25p 28089
07/01/2014 189.00p 191.00p 189.00p 189.00p 1290
06/01/2014 188.00p 191.00p 188.00p 189.00p 5100
03/01/2014 185.50p 191.00p 185.04p 188.00p 31503
02/01/2014 182.50p 187.00p 182.50p 185.50p 31209
31/12/2013 182.50p 185.00p 180.50p 182.50p 0
30/12/2013 181.50p 185.00p 180.50p 182.50p 5732
27/12/2013 181.50p 182.85p 180.15p 181.50p 9582
24/12/2013 181.50p 182.55p 181.50p 181.50p 538
23/12/2013 181.50p 182.36p 181.50p 181.50p 320000
20/12/2013 181.00p 182.64p 181.00p 181.50p 48260
19/12/2013 180.50p 182.40p 180.00p 181.00p 39129
18/12/2013 176.00p 182.10p 174.66p 180.00p 115862
17/12/2013 176.00p 177.56p 174.04p 176.00p 23669
16/12/2013 176.00p 176.96p 174.00p 176.00p 9933
13/12/2013 176.00p 176.00p 175.50p 176.00p 32500
12/12/2013 176.00p 176.00p 174.00p 176.00p 8047
11/12/2013 179.00p 182.00p 173.00p 176.00p 116241
10/12/2013 182.00p 182.00p 181.10p 182.00p 151500
09/12/2013 182.00p 182.00p 179.06p 182.00p 16003
06/12/2013 182.50p 182.50p 179.06p 182.00p 9125
05/12/2013 182.50p 182.50p 181.00p 182.50p 6250
04/12/2013 183.50p 183.50p 179.00p 182.50p 26638
03/12/2013 184.50p 184.50p 180.50p 183.50p 24008
02/12/2013 184.50p 184.50p 183.00p 184.50p 87583
29/11/2013 184.50p 184.50p 182.00p 184.50p 6038
28/11/2013 184.50p 184.50p 183.72p 184.50p 84021
27/11/2013 184.50p 184.50p 180.50p 184.50p 41865
26/11/2013 185.00p 185.00p 182.00p 184.50p 378120
25/11/2013 185.00p 185.49p 185.00p 185.00p 7000
22/11/2013 185.50p 185.50p 182.24p 185.00p 46829
21/11/2013 185.50p 185.50p 181.50p 185.50p 32576
20/11/2013 187.00p 187.84p 183.00p 185.50p 54922
19/11/2013 188.00p 188.20p 185.05p 187.00p 5714
18/11/2013 188.50p 188.50p 187.00p 188.00p 10837
15/11/2013 189.25p 189.25p 187.00p 188.50p 38146
14/11/2013 189.75p 189.75p 188.50p 189.25p 21711
13/11/2013 189.75p 189.95p 188.50p 189.75p 11385
12/11/2013 189.75p 189.75p 188.80p 189.75p 1528
11/11/2013 189.75p 189.98p 188.80p 189.75p 43218
08/11/2013 189.75p 190.53p 189.75p 189.75p 0
07/11/2013 189.75p 190.53p 189.75p 189.75p 5510
06/11/2013 189.75p 191.00p 189.75p 189.75p 24630
05/11/2013 190.00p 190.00p 189.00p 190.00p 23748
04/11/2013 190.25p 190.75p 189.00p 190.00p 26216
01/11/2013 190.25p 190.25p 189.98p 190.25p 43000
31/10/2013 190.25p 190.25p 189.98p 190.25p 1565
30/10/2013 190.25p 190.25p 189.98p 190.25p 4649
29/10/2013 190.75p 190.75p 189.50p 190.25p 14154
28/10/2013 190.75p 190.75p 189.50p 190.75p 17749
25/10/2013 190.75p 190.75p 189.52p 190.75p 20808
24/10/2013 190.75p 190.75p 189.52p 190.75p 30334
23/10/2013 190.75p 190.75p 189.52p 190.75p 15623
22/10/2013 190.75p 190.75p 189.55p 190.75p 66581
21/10/2013 190.75p 191.00p 189.50p 190.75p 45277
18/10/2013 188.50p 192.00p 188.50p 190.75p 59544
17/10/2013 185.00p 191.75p 184.00p 188.50p 103486
16/10/2013 177.50p 185.00p 177.50p 184.00p 100461
15/10/2013 175.50p 178.00p 175.50p 177.50p 13340
14/10/2013 172.00p 175.50p 170.26p 175.50p 21000
11/10/2013 171.50p 173.96p 171.50p 172.00p 7200
10/10/2013 170.50p 171.50p 170.50p 171.50p 5000
09/10/2013 170.50p 171.00p 169.26p 170.50p 7500
08/10/2013 170.50p 170.89p 169.26p 170.50p 7605
07/10/2013 170.50p 170.50p 169.26p 170.50p 2115
04/10/2013 171.00p 172.60p 169.26p 170.50p 10848
03/10/2013 171.50p 172.89p 169.50p 171.00p 0
02/10/2013 171.50p 172.89p 169.50p 171.50p 0
01/10/2013 171.50p 172.89p 169.50p 171.50p 7872
30/09/2013 171.00p 172.89p 169.75p 171.50p 33024
27/09/2013 170.50p 171.89p 168.51p 171.00p 56780
26/09/2013 170.50p 172.00p 170.50p 170.50p 1153
25/09/2013 171.00p 171.00p 169.00p 170.50p 9500
24/09/2013 171.00p 172.50p 169.21p 171.00p 0
23/09/2013 171.00p 172.50p 169.21p 171.00p 33237
20/09/2013 171.00p 173.40p 169.00p 171.00p 24880
19/09/2013 171.00p 174.00p 169.20p 171.00p 5690
18/09/2013 170.50p 173.00p 169.00p 170.75p 14719
17/09/2013 170.50p 172.89p 170.50p 170.50p 3544
16/09/2013 171.00p 173.89p 170.50p 170.50p 246
13/09/2013 170.50p 172.95p 157.00p 170.50p 2900788
12/09/2013 170.50p 173.00p 170.50p 170.50p 2700
11/09/2013 166.00p 172.25p 166.00p 170.50p 17266
10/09/2013 162.75p 168.00p 162.75p 166.00p 41395
09/09/2013 161.50p 163.00p 161.50p 162.75p 3515575
06/09/2013 160.25p 162.50p 160.25p 161.50p 38974
05/09/2013 159.75p 160.88p 159.75p 160.00p 16232
04/09/2013 159.75p 160.50p 159.00p 159.75p 50562
03/09/2013 159.75p 159.75p 159.01p 159.75p 6000
02/09/2013 159.75p 160.49p 159.01p 159.75p 7750
30/08/2013 159.50p 160.49p 158.25p 159.75p 14577
29/08/2013 158.75p 158.75p 157.11p 158.75p 0
28/08/2013 158.50p 158.75p 157.11p 158.75p 35840
27/08/2013 161.50p 161.50p 152.50p 158.50p 58072344
23/08/2013 162.00p 162.00p 160.00p 161.50p 8089
22/08/2013 162.00p 162.85p 162.00p 162.00p 5548
21/08/2013 162.00p 162.85p 161.00p 162.00p 11767
20/08/2013 162.00p 162.88p 160.50p 162.00p 0
19/08/2013 162.00p 162.88p 160.50p 162.00p 9738
16/08/2013 162.50p 163.00p 161.00p 162.00p 7194
15/08/2013 160.50p 163.90p 160.50p 162.50p 39068
14/08/2013 160.50p 160.50p 159.31p 160.50p 0
13/08/2013 160.50p 160.50p 159.31p 160.50p 4300
12/08/2013 160.50p 161.89p 159.30p 160.50p 9238
09/08/2013 160.50p 160.50p 159.00p 160.50p 22517
08/08/2013 160.50p 162.00p 160.50p 160.50p 6272
07/08/2013 160.50p 162.00p 160.50p 160.50p 6300
06/08/2013 160.50p 162.00p 160.15p 161.00p 24160
05/08/2013 159.00p 161.00p 158.50p 160.00p 34783
02/08/2013 158.50p 160.00p 158.50p 158.50p 2343
01/08/2013 157.50p 160.00p 157.50p 158.50p 11500
31/07/2013 156.50p 159.00p 156.50p 157.50p 15411
30/07/2013 156.50p 158.00p 155.34p 156.50p 16868
29/07/2013 155.75p 157.40p 155.75p 156.50p 12070
26/07/2013 155.75p 155.75p 154.35p 155.75p 326
25/07/2013 155.75p 156.00p 155.75p 155.75p 25000
24/07/2013 155.75p 156.03p 154.11p 155.75p 11586
23/07/2013 155.75p 155.75p 154.00p 155.75p 8000
22/07/2013 155.75p 156.03p 155.75p 155.75p 1922
19/07/2013 155.75p 156.03p 154.03p 155.75p 1274
18/07/2013 155.75p 155.75p 154.00p 155.75p 1977
17/07/2013 155.75p 155.75p 154.00p 155.75p 0
16/07/2013 155.75p 155.75p 154.00p 155.75p 1600
15/07/2013 155.75p 156.03p 154.00p 155.75p 6946
12/07/2013 155.75p 155.75p 154.00p 155.75p 0
11/07/2013 155.75p 155.75p 154.00p 155.75p 6000
10/07/2013 155.75p 156.03p 155.75p 155.75p 0
09/07/2013 155.75p 156.03p 155.75p 155.75p 5800
08/07/2013 155.75p 156.03p 154.00p 155.75p 7068
05/07/2013 155.50p 156.13p 155.50p 155.75p 17140
04/07/2013 156.00p 156.13p 153.51p 155.50p 17112
03/07/2013 156.50p 157.00p 154.00p 156.00p 15770
02/07/2013 157.50p 158.49p 151.00p 156.50p 42870
01/07/2013 154.00p 158.49p 154.00p 157.75p 9507
28/06/2013 154.00p 154.19p 154.00p 154.00p 0
27/06/2013 154.00p 154.19p 154.00p 154.00p 2585
26/06/2013 154.00p 154.20p 154.00p 154.00p 3000
25/06/2013 154.00p 154.00p 152.04p 154.00p 100
24/06/2013 154.00p 154.00p 152.00p 154.00p 3200
21/06/2013 154.00p 154.00p 152.00p 154.00p 12000
20/06/2013 154.75p 154.75p 152.50p 154.00p 3292
19/06/2013 155.50p 155.50p 153.50p 154.75p 1500
18/06/2013 156.50p 156.50p 154.00p 155.50p 11136
17/06/2013 156.50p 156.50p 155.33p 156.50p 2500
14/06/2013 156.50p 156.50p 155.11p 156.50p 467
13/06/2013 157.00p 157.00p 155.00p 156.50p 7500
12/06/2013 157.00p 157.00p 155.00p 157.00p 0
11/06/2013 157.00p 157.00p 155.00p 157.00p 1512100
10/06/2013 156.50p 157.00p 155.11p 157.00p 8259
07/06/2013 156.50p 156.50p 155.11p 156.50p 1886
06/06/2013 156.50p 156.50p 155.11p 156.50p 5838
05/06/2013 156.50p 156.99p 156.50p 156.50p 0
04/06/2013 156.50p 156.99p 156.50p 156.50p 1500
03/06/2013 156.50p 156.50p 155.11p 156.50p 980
31/05/2013 156.50p 156.50p 155.11p 156.50p 4125
30/05/2013 156.50p 156.99p 155.11p 156.50p 11948
29/05/2013 156.50p 156.50p 155.11p 156.50p 4841
28/05/2013 156.50p 157.00p 155.11p 156.50p 5604

*Close Price adjusted for both dividends and splits