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
25/01/2013 130.25p 130.62p 130.25p 130.25p 16000
24/01/2013 130.25p 130.62p 130.00p 130.25p 6377
23/01/2013 130.25p 130.57p 130.25p 130.25p 4000
22/01/2013 130.00p 130.25p 129.40p 130.25p 817
21/01/2013 130.00p 130.49p 130.00p 130.00p 7000
18/01/2013 130.00p 130.50p 130.00p 130.00p 2277
17/01/2013 130.00p 130.00p 129.10p 130.00p 0
16/01/2013 129.50p 130.00p 129.10p 130.00p 48113
15/01/2013 130.00p 130.00p 128.00p 129.50p 17266
14/01/2013 130.00p 130.60p 129.00p 130.00p 116156
11/01/2013 131.50p 131.50p 130.00p 130.00p 50696
10/01/2013 131.50p 132.00p 131.50p 131.50p 2040000
09/01/2013 131.00p 132.00p 131.00p 131.50p 28787
08/01/2013 130.38p 131.50p 130.00p 130.75p 19121
07/01/2013 130.00p 131.00p 129.50p 129.50p 59955
04/01/2013 128.25p 131.50p 127.37p 130.00p 123472
03/01/2013 122.50p 130.00p 122.30p 128.25p 88813
02/01/2013 122.50p 122.75p 122.00p 122.50p 19664
31/12/2012 122.50p 122.50p 122.00p 122.50p 0
28/12/2012 122.50p 122.50p 122.00p 122.50p 0
27/12/2012 122.50p 122.50p 122.00p 122.50p 0
24/12/2012 122.50p 122.50p 122.00p 122.50p 0
21/12/2012 122.50p 122.50p 122.00p 122.50p 0
20/12/2012 122.50p 122.50p 122.00p 122.50p 2544
19/12/2012 122.50p 122.50p 122.35p 122.50p 0
18/12/2012 122.50p 122.50p 122.35p 122.50p 0
17/12/2012 122.50p 122.50p 122.35p 122.50p 0
14/12/2012 122.50p 122.50p 122.35p 122.50p 0
13/12/2012 122.50p 122.50p 122.35p 122.50p 0
12/12/2012 122.50p 122.50p 122.35p 122.50p 0
11/12/2012 122.50p 122.50p 122.35p 122.50p 0
10/12/2012 122.50p 122.50p 122.35p 122.50p 0
07/12/2012 122.50p 122.50p 122.35p 122.50p 0
06/12/2012 122.50p 122.50p 122.35p 122.50p 0
05/12/2012 122.50p 122.50p 122.35p 122.50p 0
04/12/2012 122.50p 122.50p 122.35p 122.50p 800
03/12/2012 122.50p 122.50p 122.35p 122.50p 4885
30/11/2012 122.75p 122.75p 122.50p 122.50p 12000
29/11/2012 122.75p 122.75p 122.50p 122.75p 779
28/11/2012 123.25p 123.25p 122.75p 122.75p 2000
27/11/2012 123.50p 123.50p 123.00p 123.25p 6356
26/11/2012 123.50p 124.25p 123.00p 123.50p 0
23/11/2012 124.25p 124.25p 123.00p 123.50p 29236
22/11/2012 124.25p 124.25p 123.00p 124.25p 97030
21/11/2012 124.25p 124.25p 123.00p 124.25p 1589
20/11/2012 124.25p 124.25p 123.00p 124.25p 0
19/11/2012 124.25p 124.25p 123.00p 124.25p 0
16/11/2012 124.25p 124.25p 123.00p 124.25p 0
15/11/2012 124.25p 124.25p 123.00p 124.25p 7200
14/11/2012 124.25p 125.25p 123.00p 124.25p 0
13/11/2012 125.25p 125.25p 123.00p 124.25p 16200
12/11/2012 125.25p 126.00p 124.50p 125.25p 0
09/11/2012 125.25p 126.00p 124.50p 125.25p 0
08/11/2012 125.25p 126.00p 124.50p 125.25p 0
07/11/2012 126.00p 126.00p 124.50p 125.25p 10500
06/11/2012 126.00p 126.25p 124.00p 126.00p 0
05/11/2012 126.25p 126.25p 124.00p 126.00p 49565
02/11/2012 126.25p 126.25p 125.15p 126.25p 6000
01/11/2012 126.25p 126.25p 125.15p 126.25p 0
31/10/2012 126.25p 126.25p 125.15p 126.25p 0
30/10/2012 126.25p 126.25p 125.15p 126.25p 0
29/10/2012 126.25p 126.25p 125.15p 126.25p 0
26/10/2012 126.25p 126.25p 125.15p 126.25p 4300
25/10/2012 126.25p 126.25p 125.15p 126.25p 0
24/10/2012 126.25p 126.25p 125.15p 126.25p 0
23/10/2012 126.25p 126.25p 125.15p 126.25p 0
22/10/2012 126.25p 126.25p 125.15p 126.25p 0
19/10/2012 126.25p 126.25p 125.15p 126.25p 1000
18/10/2012 126.25p 126.25p 125.50p 126.25p 0
17/10/2012 126.25p 126.25p 125.50p 126.25p 0
16/10/2012 126.25p 126.25p 125.50p 126.25p 2388
15/10/2012 126.00p 126.25p 125.00p 126.25p 0
12/10/2012 126.00p 126.00p 125.00p 126.00p 28225
11/10/2012 126.00p 126.00p 125.50p 125.50p 20000
10/10/2012 125.75p 126.00p 125.50p 126.00p 1009
09/10/2012 125.75p 126.50p 125.75p 125.75p 0
08/10/2012 125.75p 126.50p 125.75p 125.75p 50000
05/10/2012 126.25p 126.50p 126.00p 126.50p 29500
04/10/2012 126.87p 126.87p 126.00p 126.25p 14750
03/10/2012 126.87p 126.87p 126.50p 126.87p 7800
02/10/2012 126.87p 126.87p 126.63p 126.87p 1227
01/10/2012 126.75p 127.25p 126.50p 126.87p 23250
28/09/2012 126.75p 127.26p 126.75p 126.75p 0
27/09/2012 126.75p 127.26p 126.75p 126.75p 0
26/09/2012 126.75p 127.26p 126.75p 126.75p 0
25/09/2012 126.75p 127.26p 126.75p 126.75p 0
24/09/2012 126.75p 127.26p 126.75p 126.75p 0
21/09/2012 126.75p 127.26p 126.75p 126.75p 0
20/09/2012 126.75p 127.26p 126.75p 126.75p 0
19/09/2012 126.75p 127.26p 126.75p 126.75p 1000
18/09/2012 126.50p 126.90p 126.50p 126.75p 779
17/09/2012 126.00p 127.00p 126.00p 126.50p 19788
14/09/2012 122.25p 124.25p 122.00p 124.25p 41194
13/09/2012 122.25p 122.25p 122.19p 122.25p 25000
12/09/2012 122.50p 122.50p 122.00p 122.25p 11454
11/09/2012 122.50p 122.50p 121.00p 122.50p 0
10/09/2012 121.00p 122.50p 121.00p 122.50p 24110
07/09/2012 113.50p 121.80p 113.50p 121.00p 70300
06/09/2012 113.50p 113.50p 113.01p 113.50p 0
05/09/2012 113.50p 113.50p 113.01p 113.50p 0
04/09/2012 113.50p 113.50p 113.01p 113.50p 20600
03/09/2012 113.50p 113.50p 113.10p 113.50p 0
31/08/2012 113.50p 113.50p 113.10p 113.50p 28
30/08/2012 113.50p 113.50p 113.11p 113.50p 10000
29/08/2012 113.50p 113.50p 113.11p 113.50p 3250
28/08/2012 113.50p 113.50p 113.25p 113.50p 4219
24/08/2012 113.50p 113.75p 113.11p 113.50p 62200
23/08/2012 113.50p 113.89p 113.50p 113.50p 0
22/08/2012 113.50p 113.89p 113.50p 113.50p 0
21/08/2012 113.50p 113.89p 113.50p 113.50p 28000
20/08/2012 113.50p 113.50p 113.11p 113.50p 4115
17/08/2012 113.50p 113.75p 113.25p 113.50p 77500
16/08/2012 113.50p 113.75p 113.25p 113.50p 0
15/08/2012 113.50p 113.75p 113.25p 113.50p 82500
14/08/2012 113.50p 113.50p 113.07p 113.50p 3000
13/08/2012 113.50p 113.50p 113.07p 113.50p 0
10/08/2012 113.50p 113.50p 113.07p 113.50p 2000
09/08/2012 113.50p 113.50p 113.00p 113.50p 0
08/08/2012 113.50p 113.50p 113.00p 113.50p 0
07/08/2012 113.50p 113.50p 113.00p 113.50p 8000
06/08/2012 113.50p 113.50p 113.00p 113.50p 10000
03/08/2012 113.50p 113.89p 113.01p 113.50p 14781
02/08/2012 113.50p 113.50p 113.01p 113.50p 0
01/08/2012 113.50p 113.50p 113.01p 113.50p 0
31/07/2012 113.50p 113.50p 113.01p 113.50p 3500
30/07/2012 113.50p 113.50p 113.00p 113.50p 0
27/07/2012 113.50p 113.50p 113.00p 113.50p 0
26/07/2012 113.50p 113.50p 113.00p 113.50p 6000
25/07/2012 113.50p 114.25p 113.50p 113.50p 0
24/07/2012 113.75p 114.25p 113.50p 113.50p 0
23/07/2012 114.25p 114.25p 113.75p 113.75p 60300
20/07/2012 114.25p 114.25p 114.25p 114.25p 1000
19/07/2012 114.25p 114.25p 114.00p 114.25p 85000
18/07/2012 114.25p 114.25p 114.25p 114.25p 0
17/07/2012 114.25p 114.25p 114.25p 114.25p 437
16/07/2012 114.25p 114.25p 114.00p 114.25p 15375
13/07/2012 114.25p 114.25p 114.05p 114.25p 0
12/07/2012 114.25p 114.25p 114.05p 114.25p 0
11/07/2012 114.25p 114.25p 114.05p 114.25p 0
10/07/2012 114.25p 114.25p 114.05p 114.25p 0
09/07/2012 114.25p 114.25p 114.05p 114.25p 0
06/07/2012 114.25p 114.25p 114.05p 114.25p 8875
05/07/2012 114.25p 114.50p 114.00p 114.25p 0
04/07/2012 114.25p 114.50p 114.00p 114.25p 0
03/07/2012 114.50p 114.50p 114.00p 114.25p 10510
02/07/2012 114.50p 114.50p 113.00p 114.50p 0
29/06/2012 114.50p 114.50p 113.00p 114.50p 0
28/06/2012 114.50p 114.50p 113.00p 114.50p 56736
27/06/2012 114.50p 114.50p 114.00p 114.50p 21000
26/06/2012 115.00p 115.00p 114.00p 114.50p 151935
25/06/2012 115.00p 115.00p 114.00p 115.00p 27500
22/06/2012 115.00p 115.58p 115.00p 115.00p 0
21/06/2012 115.00p 115.58p 115.00p 115.00p 0
20/06/2012 115.50p 115.58p 115.00p 115.00p 839871
19/06/2012 115.50p 116.35p 115.10p 115.50p 0
18/06/2012 115.50p 116.35p 115.10p 115.50p 0
15/06/2012 115.50p 116.35p 115.10p 115.50p 0
14/06/2012 116.00p 116.35p 115.10p 115.50p 15000
13/06/2012 116.50p 118.25p 116.00p 116.00p 0
12/06/2012 116.50p 118.25p 116.00p 116.50p 0
11/06/2012 118.00p 118.25p 116.00p 116.50p 0
08/06/2012 118.00p 118.25p 116.00p 118.00p 0
07/06/2012 118.00p 118.25p 116.00p 118.00p 0
06/06/2012 118.00p 118.25p 116.00p 118.00p 0
01/06/2012 118.00p 118.25p 116.00p 118.00p 0
31/05/2012 118.00p 118.25p 116.00p 118.00p 0
30/05/2012 116.00p 118.25p 116.00p 118.00p 10000
29/05/2012 116.00p 116.00p 115.00p 116.00p 5000
28/05/2012 116.00p 116.00p 114.11p 116.00p 5329
25/05/2012 116.00p 117.80p 116.00p 116.00p 2000
24/05/2012 116.00p 116.00p 115.90p 116.00p 0
23/05/2012 116.00p 116.00p 115.90p 116.00p 10847
22/05/2012 116.00p 116.50p 115.11p 116.00p 0
21/05/2012 116.00p 116.50p 115.11p 116.00p 0
18/05/2012 116.50p 116.50p 115.11p 116.00p 7317
17/05/2012 124.00p 124.00p 117.00p 117.00p 16320
16/05/2012 125.00p 125.00p 123.00p 124.00p 5526
15/05/2012 125.50p 125.50p 124.00p 125.50p 753
14/05/2012 126.50p 126.50p 126.00p 126.50p 107937
11/05/2012 126.50p 126.89p 126.50p 126.50p 0
10/05/2012 126.50p 126.89p 126.50p 126.50p 394
09/05/2012 124.00p 126.50p 124.00p 126.50p 12000
08/05/2012 123.50p 123.50p 122.51p 123.50p 1613
04/05/2012 123.50p 124.67p 122.75p 123.50p 200802
03/05/2012 120.00p 123.50p 120.00p 123.50p 14395
02/05/2012 115.00p 120.00p 115.00p 120.00p 85050
01/05/2012 111.00p 115.00p 111.00p 115.00p 2000
30/04/2012 111.00p 111.48p 111.00p 111.00p 1447
27/04/2012 111.00p 111.00p 110.11p 111.00p 5000
26/04/2012 111.00p 111.48p 110.11p 111.00p 0
25/04/2012 111.00p 111.48p 110.11p 111.00p 4000
24/04/2012 111.00p 111.79p 111.00p 111.00p 18502
23/04/2012 111.00p 111.00p 110.11p 111.00p 0
20/04/2012 111.00p 111.00p 110.11p 111.00p 0
19/04/2012 111.00p 111.00p 110.11p 111.00p 1255
18/04/2012 111.00p 111.50p 111.00p 111.00p 0
17/04/2012 111.50p 111.50p 111.00p 111.00p 7598
16/04/2012 111.50p 111.50p 110.00p 111.50p 6000
13/04/2012 111.50p 111.80p 111.50p 111.50p 0
12/04/2012 111.50p 111.80p 111.50p 111.50p 447

*Close Price adjusted for both dividends and splits