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
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
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

*Close Price adjusted for both dividends and splits