Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Marwyn Value Investors Limited (MVI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits