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
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
11/04/2012 112.00p 112.00p 110.00p 111.50p 7788
10/04/2012 112.00p 112.76p 110.00p 112.00p 21213
05/04/2012 112.00p 112.00p 110.00p 112.00p 21800
04/04/2012 112.00p 112.50p 111.00p 112.00p 0
03/04/2012 112.50p 112.50p 111.00p 112.00p 5250
02/04/2012 112.50p 115.00p 111.03p 112.50p 0
30/03/2012 115.00p 115.00p 111.03p 112.50p 19213
29/03/2012 115.00p 115.00p 114.25p 115.00p 4000
28/03/2012 116.00p 117.50p 115.00p 115.00p 0
27/03/2012 117.50p 117.50p 116.00p 116.00p 11500
26/03/2012 117.50p 117.50p 116.00p 117.50p 7273
23/03/2012 117.50p 117.50p 116.00p 117.50p 1500
22/03/2012 118.50p 118.50p 114.00p 117.50p 14000
21/03/2012 119.00p 119.00p 117.00p 118.50p 2500
20/03/2012 119.00p 120.45p 117.04p 119.00p 0
19/03/2012 119.00p 120.45p 117.04p 119.00p 846
16/03/2012 119.00p 120.40p 119.00p 119.00p 0
15/03/2012 119.00p 120.40p 119.00p 119.00p 41
14/03/2012 119.00p 120.45p 117.00p 119.00p 0
13/03/2012 119.00p 120.45p 117.00p 119.00p 0
12/03/2012 119.00p 120.45p 117.00p 119.00p 22800
09/03/2012 119.00p 120.40p 117.00p 119.00p 4415
08/03/2012 118.00p 119.00p 117.00p 119.00p 5993
07/03/2012 118.00p 118.00p 117.11p 118.00p 0
06/03/2012 118.00p 118.00p 117.11p 118.00p 3000
05/03/2012 118.00p 118.25p 117.00p 118.00p 7747
02/03/2012 118.00p 118.89p 118.00p 118.00p 925
01/03/2012 118.00p 118.89p 117.00p 118.00p 25000
29/02/2012 118.00p 118.39p 117.30p 118.00p 0
28/02/2012 118.00p 118.39p 117.30p 118.00p 30294
27/02/2012 118.00p 118.00p 117.00p 118.00p 43550
24/02/2012 118.00p 118.40p 117.00p 118.00p 9472
23/02/2012 119.00p 119.00p 118.00p 118.50p 2396
22/02/2012 121.00p 121.68p 119.00p 120.00p 6418
21/02/2012 121.50p 122.25p 120.00p 121.00p 5181
20/02/2012 124.50p 124.50p 121.50p 121.50p 12500
17/02/2012 124.50p 124.50p 123.00p 124.50p 715
16/02/2012 124.50p 125.52p 124.50p 124.50p 0
15/02/2012 124.50p 125.52p 124.50p 124.50p 1991
14/02/2012 124.50p 124.50p 123.60p 124.50p 3108
13/02/2012 130.00p 130.00p 122.90p 124.50p 14914
10/02/2012 137.50p 137.50p 135.25p 137.00p 2575
09/02/2012 137.50p 137.70p 137.50p 137.50p 750
08/02/2012 137.00p 137.70p 137.00p 137.50p 35
07/02/2012 137.00p 139.00p 137.00p 137.00p 0
06/02/2012 137.00p 139.00p 137.00p 137.00p 18100
03/02/2012 137.00p 137.00p 135.01p 137.00p 1022
02/02/2012 137.00p 137.00p 135.00p 137.00p 5000
01/02/2012 137.00p 137.00p 135.01p 137.00p 2000
31/01/2012 137.00p 137.70p 137.00p 137.00p 0
30/01/2012 137.00p 137.70p 137.00p 137.00p 0
27/01/2012 137.00p 137.70p 137.00p 137.00p 0
26/01/2012 137.00p 137.70p 137.00p 137.00p 726
25/01/2012 137.00p 137.96p 135.01p 137.00p 0
24/01/2012 137.00p 137.96p 135.01p 137.00p 1370
23/01/2012 137.00p 137.96p 135.01p 137.00p 0
20/01/2012 137.00p 137.96p 135.01p 137.00p 13029
19/01/2012 137.00p 138.49p 135.11p 137.00p 2819
18/01/2012 137.00p 137.00p 135.11p 137.00p 7732
17/01/2012 139.00p 139.00p 135.00p 137.00p 8829
16/01/2012 139.00p 139.00p 138.00p 139.00p 14528
13/01/2012 139.00p 139.00p 138.00p 139.00p 0
12/01/2012 139.00p 139.00p 138.00p 139.00p 6173
11/01/2012 141.00p 141.00p 138.00p 139.00p 20539
10/01/2012 141.00p 142.19p 141.00p 141.00p 703
09/01/2012 141.00p 142.19p 141.00p 141.00p 784
06/01/2012 141.00p 142.20p 141.00p 141.00p 0
05/01/2012 141.00p 142.20p 141.00p 141.00p 201
04/01/2012 141.00p 142.45p 139.20p 141.00p 10097
03/01/2012 141.00p 142.00p 141.00p 141.00p 0
30/12/2011 141.00p 142.00p 141.00p 141.00p 985
29/12/2011 141.00p 141.00p 139.40p 141.00p 0
28/12/2011 141.00p 141.00p 139.40p 141.00p 0
23/12/2011 141.00p 141.00p 139.40p 141.00p 0
22/12/2011 141.00p 141.00p 139.40p 141.00p 11395
21/12/2011 141.00p 141.00p 139.50p 141.00p 2500
20/12/2011 141.00p 142.60p 139.50p 141.00p 0
19/12/2011 141.00p 142.60p 139.50p 141.00p 59081
16/12/2011 141.00p 141.00p 139.51p 141.00p 16000
15/12/2011 141.00p 142.89p 141.00p 141.00p 0
14/12/2011 141.00p 142.89p 141.00p 141.00p 3429
13/12/2011 140.50p 142.89p 140.50p 141.00p 3473
12/12/2011 140.50p 142.89p 140.50p 140.50p 0
09/12/2011 140.50p 142.89p 140.50p 140.50p 1000
08/12/2011 140.50p 142.89p 140.50p 140.50p 1034
07/12/2011 140.50p 142.95p 140.50p 140.50p 500
06/12/2011 140.50p 142.95p 138.51p 140.50p 10082
05/12/2011 139.50p 142.95p 139.00p 140.50p 8082
02/12/2011 139.50p 139.50p 138.51p 139.50p 722
01/12/2011 139.50p 140.00p 137.51p 139.50p 0
30/11/2011 138.50p 140.00p 137.51p 139.50p 24292
29/11/2011 139.00p 139.00p 137.51p 138.50p 10000
28/11/2011 139.00p 139.00p 138.51p 139.00p 3700
25/11/2011 139.00p 139.00p 138.51p 139.00p 0
24/11/2011 139.00p 139.00p 138.51p 139.00p 3905
23/11/2011 139.00p 140.00p 138.50p 139.00p 0
22/11/2011 138.50p 140.00p 138.50p 139.00p 8500
21/11/2011 138.50p 139.97p 138.50p 138.50p 700
18/11/2011 139.00p 139.98p 138.00p 138.50p 0
17/11/2011 139.00p 139.98p 139.00p 139.00p 714
16/11/2011 139.00p 139.50p 139.00p 139.00p 3000
15/11/2011 139.00p 139.98p 138.51p 139.00p 16250
14/11/2011 139.00p 139.98p 139.00p 139.00p 0
11/11/2011 139.00p 139.98p 139.00p 139.00p 9611
10/11/2011 138.50p 139.82p 137.00p 139.00p 0
09/11/2011 138.50p 139.82p 137.00p 138.50p 0
08/11/2011 138.50p 139.82p 137.00p 138.50p 459300
07/11/2011 138.50p 139.76p 137.75p 138.50p 0
04/11/2011 138.00p 139.76p 137.75p 138.50p 22469
03/11/2011 138.00p 138.50p 136.81p 138.00p 0
02/11/2011 138.50p 138.50p 136.81p 138.50p 10000
01/11/2011 140.00p 140.00p 136.75p 138.50p 30192
31/10/2011 140.50p 140.50p 137.50p 140.50p 0
28/10/2011 139.50p 140.50p 137.50p 140.50p 0
27/10/2011 137.50p 139.50p 137.50p 139.50p 2500
26/10/2011 137.50p 137.50p 136.00p 137.50p 10000
25/10/2011 137.50p 138.97p 135.00p 137.50p 0
24/10/2011 135.00p 138.97p 135.00p 137.50p 7390

*Close Price adjusted for both dividends and splits