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
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
24/05/2013 156.50p 157.25p 156.50p 156.50p 4500
23/05/2013 156.50p 157.00p 155.00p 156.50p 9518
22/05/2013 157.50p 159.00p 155.00p 156.50p 49778
21/05/2013 156.00p 159.00p 156.00p 157.50p 82288
20/05/2013 154.00p 156.00p 153.69p 155.50p 3312409
17/05/2013 154.00p 154.79p 153.20p 154.00p 26751
16/05/2013 154.00p 154.79p 153.25p 154.00p 22017
15/05/2013 156.50p 157.31p 152.00p 154.00p 49345
14/05/2013 149.50p 158.00p 148.75p 156.50p 101824
13/05/2013 149.50p 151.00p 148.75p 149.50p 0
10/05/2013 149.50p 151.00p 148.75p 149.50p 13469
09/05/2013 149.50p 151.00p 148.00p 149.50p 0
08/05/2013 149.00p 151.00p 148.00p 149.50p 20493
07/05/2013 149.00p 149.00p 147.20p 149.00p 3987
03/05/2013 149.00p 151.00p 147.25p 149.00p 31184
02/05/2013 149.00p 151.00p 147.01p 149.00p 0
01/05/2013 149.00p 151.00p 149.00p 149.00p 0
30/04/2013 149.00p 151.00p 149.00p 149.00p 0
29/04/2013 149.00p 151.00p 149.00p 149.00p 12906
26/04/2013 149.00p 150.00p 147.00p 149.00p 0
25/04/2013 148.00p 150.00p 147.00p 149.00p 18000
24/04/2013 148.00p 149.00p 147.01p 148.00p 0
23/04/2013 149.00p 149.00p 147.01p 148.00p 4824
22/04/2013 149.00p 149.00p 148.00p 149.00p 0
19/04/2013 149.00p 149.00p 148.00p 149.00p 1000
18/04/2013 149.00p 149.00p 148.00p 149.00p 0
17/04/2013 149.00p 149.00p 148.00p 149.00p 293
16/04/2013 149.00p 150.49p 148.01p 149.00p 0
15/04/2013 148.75p 150.49p 148.01p 149.00p 19224
12/04/2013 148.75p 150.00p 148.00p 148.75p 0
11/04/2013 148.75p 150.00p 148.00p 148.75p 8665
10/04/2013 148.50p 150.49p 148.50p 148.75p 10643
09/04/2013 148.50p 149.85p 147.01p 148.50p 5819
08/04/2013 148.50p 149.99p 147.01p 148.50p 17231
05/04/2013 148.50p 149.82p 147.15p 148.50p 11575
04/04/2013 148.50p 149.99p 148.50p 148.50p 7838
03/04/2013 146.25p 148.89p 146.25p 148.50p 33684
02/04/2013 146.00p 147.00p 145.10p 146.25p 20414
28/03/2013 146.00p 146.70p 145.01p 146.00p 7033
27/03/2013 146.00p 146.00p 145.22p 146.00p 129000
26/03/2013 146.00p 147.00p 145.40p 146.00p 0
25/03/2013 146.00p 147.00p 145.40p 146.00p 15417
22/03/2013 146.00p 146.00p 145.00p 146.00p 46385
21/03/2013 146.00p 146.00p 145.29p 146.00p 150000
20/03/2013 146.00p 146.00p 145.02p 146.00p 1000
19/03/2013 146.00p 146.00p 145.01p 146.00p 9425
18/03/2013 146.00p 146.00p 145.02p 146.00p 14906
15/03/2013 146.00p 146.00p 145.50p 146.00p 4092
14/03/2013 146.00p 146.00p 145.50p 146.00p 4123
13/03/2013 146.00p 146.00p 145.01p 146.00p 5000
12/03/2013 146.00p 146.00p 145.53p 146.00p 2047
11/03/2013 146.00p 146.00p 145.01p 146.00p 1500
08/03/2013 146.00p 147.00p 145.00p 146.00p 39944
07/03/2013 146.00p 146.00p 145.01p 146.00p 5914
06/03/2013 148.50p 148.50p 145.00p 146.00p 62334
05/03/2013 148.50p 148.50p 145.00p 148.50p 64000
04/03/2013 148.50p 148.50p 147.00p 148.50p 1318
01/03/2013 148.50p 148.50p 147.00p 148.50p 17913
28/02/2013 148.50p 148.50p 148.46p 148.50p 9162
27/02/2013 148.50p 148.79p 148.47p 148.50p 24061
26/02/2013 148.50p 148.89p 148.50p 148.50p 7296
25/02/2013 148.50p 149.00p 147.03p 148.50p 43206
22/02/2013 149.00p 149.00p 147.25p 148.50p 43467
21/02/2013 149.00p 149.00p 147.25p 149.00p 3343
20/02/2013 148.50p 149.00p 148.50p 149.00p 3339
19/02/2013 148.50p 148.89p 147.50p 148.50p 2828
18/02/2013 149.50p 149.50p 147.00p 148.50p 58442
15/02/2013 150.00p 150.21p 148.00p 149.50p 40349
14/02/2013 150.00p 150.48p 149.00p 150.00p 56352
13/02/2013 150.00p 150.92p 148.25p 150.00p 34345
12/02/2013 150.00p 151.74p 148.80p 150.00p 90640
11/02/2013 137.50p 152.00p 137.50p 150.00p 333407
08/02/2013 137.00p 138.00p 135.00p 137.50p 0
07/02/2013 135.00p 138.00p 135.00p 137.00p 11325
06/02/2013 133.75p 135.90p 133.51p 135.00p 30873
05/02/2013 133.00p 134.00p 133.00p 133.75p 6800
04/02/2013 133.00p 133.75p 132.00p 133.00p 11250
01/02/2013 132.75p 134.00p 132.75p 133.00p 10000
31/01/2013 132.75p 133.00p 131.50p 132.75p 28000
30/01/2013 131.00p 133.88p 131.00p 132.75p 11500
29/01/2013 131.00p 132.00p 130.50p 131.00p 29301
28/01/2013 130.25p 131.00p 130.25p 131.00p 28500
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

*Close Price adjusted for both dividends and splits