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:
- Add The Renewables Infrastructure Group Limited (TRIG) by Roland Head in The Motley Fool
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
Marwyn Value Investors Limited (MVI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/06/2011 | 123.50p | 123.50p | 122.00p | 123.50p | 0 |
| 27/06/2011 | 123.50p | 123.50p | 122.00p | 123.50p | 5000 |
| 24/06/2011 | 123.50p | 124.50p | 123.50p | 123.50p | 0 |
| 23/06/2011 | 124.50p | 124.50p | 123.50p | 123.50p | 0 |
| 22/06/2011 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 21/06/2011 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 20/06/2011 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 17/06/2011 | 124.50p | 125.70p | 124.50p | 124.50p | 0 |
| 16/06/2011 | 124.50p | 125.70p | 124.50p | 124.50p | 1177 |
| 15/06/2011 | 124.50p | 125.80p | 124.50p | 124.50p | 300 |
| 14/06/2011 | 124.50p | 125.80p | 122.50p | 124.50p | 0 |
| 13/06/2011 | 124.50p | 125.80p | 122.50p | 124.50p | 25007 |
| 10/06/2011 | 125.00p | 126.00p | 124.00p | 124.50p | 0 |
| 09/06/2011 | 125.00p | 126.00p | 124.00p | 125.00p | 0 |
| 08/06/2011 | 126.00p | 126.00p | 124.00p | 125.00p | 27879 |
| 07/06/2011 | 126.00p | 126.67p | 125.00p | 126.00p | 0 |
| 06/06/2011 | 126.00p | 126.67p | 125.00p | 126.00p | 22823 |
| 03/06/2011 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 02/06/2011 | 126.00p | 126.00p | 123.21p | 126.00p | 0 |
| 01/06/2011 | 124.50p | 125.50p | 123.21p | 125.50p | 0 |
| 31/05/2011 | 124.50p | 124.50p | 123.21p | 124.50p | 53000 |
| 27/05/2011 | 124.50p | 125.00p | 124.50p | 124.50p | 4288 |
| 26/05/2011 | 124.50p | 124.50p | 123.21p | 124.50p | 1000 |
| 25/05/2011 | 124.50p | 124.50p | 123.21p | 124.50p | 0 |
| 24/05/2011 | 124.50p | 124.50p | 123.21p | 124.50p | 0 |
| 23/05/2011 | 124.50p | 124.50p | 123.21p | 124.50p | 0 |
| 20/05/2011 | 124.50p | 124.50p | 123.21p | 124.50p | 40000 |
| 19/05/2011 | 124.50p | 124.50p | 123.02p | 124.50p | 15000 |
| 18/05/2011 | 124.50p | 125.00p | 124.50p | 124.50p | 786 |
| 17/05/2011 | 124.50p | 124.50p | 123.02p | 124.50p | 15000 |
| 16/05/2011 | 124.50p | 125.00p | 124.50p | 124.50p | 0 |
| 13/05/2011 | 124.50p | 125.00p | 124.50p | 124.50p | 0 |
| 12/05/2011 | 124.50p | 125.00p | 124.50p | 124.50p | 19174 |
| 11/05/2011 | 124.50p | 124.50p | 122.00p | 124.50p | 25000 |
| 10/05/2011 | 124.50p | 124.50p | 123.00p | 124.50p | 0 |
| 09/05/2011 | 124.50p | 124.50p | 123.00p | 124.50p | 10000 |
| 06/05/2011 | 124.50p | 125.89p | 123.41p | 124.50p | 0 |
| 05/05/2011 | 124.50p | 125.89p | 123.41p | 124.50p | 0 |
| 04/05/2011 | 124.50p | 125.89p | 123.41p | 124.50p | 13000 |
| 03/05/2011 | 124.50p | 125.70p | 124.50p | 124.50p | 467 |
| 28/04/2011 | 124.50p | 124.50p | 123.11p | 124.50p | 3125 |
| 27/04/2011 | 124.50p | 124.50p | 121.50p | 124.50p | 0 |
| 26/04/2011 | 124.50p | 124.50p | 121.50p | 124.50p | 40795 |
| 21/04/2011 | 124.50p | 124.50p | 123.30p | 124.50p | 2380 |
| 20/04/2011 | 124.50p | 124.50p | 123.33p | 124.50p | 5000 |
| 19/04/2011 | 124.50p | 124.50p | 123.00p | 124.50p | 0 |
| 18/04/2011 | 124.50p | 124.50p | 123.00p | 124.50p | 0 |
| 15/04/2011 | 124.50p | 124.50p | 123.00p | 124.50p | 10000 |
| 14/04/2011 | 124.50p | 125.00p | 123.25p | 124.50p | 0 |
| 13/04/2011 | 125.00p | 125.00p | 123.25p | 124.50p | 29275 |
| 12/04/2011 | 124.50p | 126.00p | 124.50p | 125.00p | 5109 |
| 11/04/2011 | 124.50p | 126.89p | 122.50p | 124.50p | 98588 |
| 08/04/2011 | 121.00p | 124.50p | 119.04p | 124.50p | 550 |
| 07/04/2011 | 121.00p | 121.00p | 119.04p | 121.00p | 0 |
| 06/04/2011 | 121.00p | 121.00p | 119.04p | 121.00p | 0 |
| 05/04/2011 | 121.00p | 121.00p | 119.04p | 121.00p | 413 |
| 04/04/2011 | 122.00p | 122.00p | 117.00p | 121.00p | 22500 |
| 01/04/2011 | 122.00p | 122.00p | 120.11p | 122.00p | 0 |
| 31/03/2011 | 122.00p | 122.00p | 120.11p | 122.00p | 0 |
| 30/03/2011 | 122.00p | 122.00p | 120.11p | 122.00p | 0 |
| 29/03/2011 | 122.00p | 122.00p | 120.11p | 122.00p | 12844 |
| 28/03/2011 | 122.00p | 122.00p | 120.00p | 122.00p | 0 |
| 25/03/2011 | 122.00p | 122.00p | 120.00p | 122.00p | 0 |
| 24/03/2011 | 122.00p | 122.00p | 120.00p | 122.00p | 9175 |
| 23/03/2011 | 122.00p | 122.00p | 119.00p | 122.00p | 0 |
| 22/03/2011 | 122.00p | 122.00p | 119.00p | 122.00p | 0 |
| 21/03/2011 | 120.50p | 122.00p | 119.00p | 122.00p | 0 |
| 18/03/2011 | 120.50p | 120.50p | 119.00p | 120.50p | 7400 |
| 17/03/2011 | 120.50p | 121.70p | 119.00p | 120.50p | 0 |
| 16/03/2011 | 121.00p | 121.70p | 119.00p | 120.50p | 24775 |
| 15/03/2011 | 123.50p | 123.50p | 119.00p | 121.00p | 38500 |
| 14/03/2011 | 125.50p | 127.50p | 125.50p | 125.50p | 0 |
| 11/03/2011 | 125.50p | 127.50p | 125.50p | 125.50p | 2388 |
| 10/03/2011 | 126.00p | 125.50p | 123.11p | 125.50p | 5232 |
| 09/03/2011 | 123.00p | 127.60p | 126.00p | 126.00p | 7550 |
| 08/03/2011 | 123.00p | 123.60p | 121.67p | 123.00p | 1700 |
| 07/03/2011 | 123.00p | 123.00p | 122.00p | 123.00p | 0 |
| 04/03/2011 | 123.00p | 123.00p | 122.00p | 123.00p | 14000 |
| 03/03/2011 | 123.50p | 123.60p | 122.50p | 123.00p | 0 |
| 02/03/2011 | 123.00p | 123.60p | 123.00p | 123.00p | 18253 |
| 01/03/2011 | 123.00p | 123.95p | 123.00p | 123.00p | 0 |
| 28/02/2011 | 123.50p | 123.95p | 123.50p | 123.50p | 4812 |
| 25/02/2011 | 122.50p | 125.00p | 122.00p | 123.50p | 10000 |
| 24/02/2011 | 123.50p | 125.00p | 123.50p | 123.50p | 0 |
| 23/02/2011 | 123.50p | 125.00p | 123.50p | 123.50p | 53000 |
| 22/02/2011 | 123.50p | 123.50p | 123.50p | 123.50p | 7000 |
| 21/02/2011 | 123.50p | 124.50p | 123.50p | 123.50p | 0 |
| 18/02/2011 | 123.00p | 124.49p | 123.50p | 123.50p | 32000 |
| 17/02/2011 | 123.50p | 124.69p | 123.00p | 123.00p | 0 |
| 16/02/2011 | 123.50p | 124.69p | 123.50p | 123.50p | 0 |
| 15/02/2011 | 123.00p | 124.69p | 123.50p | 123.50p | 5000 |
| 14/02/2011 | 123.00p | 123.00p | 121.11p | 123.00p | 0 |
| 11/02/2011 | 121.11p | 123.00p | 121.11p | 123.00p | 5000 |
| 10/02/2011 | 121.20p | 123.00p | 121.20p | 123.00p | 10000 |
| 09/02/2011 | 124.69p | 124.69p | 121.40p | 123.00p | 20672 |
| 08/02/2011 | 124.69p | 124.69p | 121.40p | 123.00p | 33000 |
| 07/02/2011 | 124.80p | 124.80p | 123.00p | 123.00p | 2382 |
| 04/02/2011 | 124.80p | 124.80p | 123.00p | 123.00p | 950 |
| 03/02/2011 | 122.00p | 123.00p | 120.50p | 123.00p | 0 |
| 02/02/2011 | 121.30p | 123.00p | 121.30p | 122.00p | 13131 |
| 01/02/2011 | 122.00p | 123.00p | 120.50p | 122.00p | 32864 |
| 31/01/2011 | 124.00p | 124.40p | 120.50p | 122.00p | 865262 |
| 28/01/2011 | 123.50p | 126.00p | 122.50p | 124.00p | 34704 |
| 27/01/2011 | 119.00p | 123.50p | 119.00p | 123.50p | 67500 |
| 26/01/2011 | 119.00p | 119.50p | 117.50p | 119.00p | 2472 |
| 25/01/2011 | 119.00p | 119.00p | 117.50p | 119.00p | 0 |
| 24/01/2011 | 119.00p | 119.00p | 117.50p | 119.00p | 0 |
| 21/01/2011 | 119.00p | 119.00p | 117.50p | 119.00p | 3669 |
| 20/01/2011 | 119.50p | 119.50p | 118.15p | 119.50p | 5000 |
| 19/01/2011 | 119.50p | 119.50p | 118.50p | 119.50p | 16000 |
| 18/01/2011 | 119.50p | 120.79p | 118.50p | 119.50p | 10677 |
| 17/01/2011 | 118.51p | 119.50p | 118.51p | 119.50p | 16514 |
| 14/01/2011 | 118.51p | 119.50p | 118.51p | 119.50p | 13733 |
| 13/01/2011 | 118.30p | 119.50p | 118.30p | 119.50p | 20000 |
| 12/01/2011 | 119.25p | 121.00p | 117.18p | 119.50p | 99238 |
| 11/01/2011 | 116.89p | 117.89p | 114.25p | 117.00p | 23837 |
| 10/01/2011 | 112.50p | 115.50p | 112.50p | 115.50p | 75000 |
| 07/01/2011 | 112.50p | 113.00p | 112.00p | 112.50p | 20000 |
| 06/01/2011 | 109.50p | 113.00p | 109.50p | 112.50p | 17000 |
| 05/01/2011 | 107.50p | 109.75p | 107.30p | 109.50p | 5444 |
| 04/01/2011 | 102.50p | 110.00p | 102.30p | 107.50p | 20395 |
| 31/12/2010 | 100.25p | 102.00p | 100.25p | 101.50p | 2500 |
| 30/12/2010 | 100.25p | 102.50p | 100.25p | 100.25p | 3000 |
| 29/12/2010 | 100.25p | 102.50p | 100.25p | 100.25p | 0 |
| 24/12/2010 | 100.25p | 100.25p | 100.00p | 100.25p | 0 |
| 23/12/2010 | 100.00p | 102.50p | 100.00p | 100.25p | 282900 |
| 22/12/2010 | 97.50p | 101.80p | 97.50p | 100.00p | 21500 |
| 21/12/2010 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 20/12/2010 | 98.00p | 98.00p | 96.75p | 97.50p | 11500 |
| 17/12/2010 | 97.00p | 98.50p | 95.51p | 98.00p | 7796 |
| 16/12/2010 | 97.00p | 97.00p | 94.00p | 97.00p | 0 |
| 15/12/2010 | 97.00p | 97.00p | 95.50p | 97.00p | 0 |
| 14/12/2010 | 97.00p | 97.00p | 94.00p | 97.00p | 0 |
| 13/12/2010 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 10/12/2010 | 97.00p | 97.00p | 95.50p | 97.00p | 50000 |
| 09/12/2010 | 97.00p | 97.00p | 95.50p | 97.00p | 0 |
| 08/12/2010 | 97.00p | 98.33p | 95.11p | 97.00p | 23033 |
| 07/12/2010 | 97.00p | 97.00p | 94.00p | 97.00p | 0 |
| 06/12/2010 | 97.00p | 97.00p | 94.00p | 97.00p | 62000 |
| 03/12/2010 | 97.00p | 97.00p | 94.00p | 97.00p | 60000 |
| 02/12/2010 | 97.00p | 97.00p | 94.00p | 97.00p | 0 |
| 01/12/2010 | 97.00p | 97.00p | 94.00p | 97.00p | 0 |
| 30/11/2010 | 97.00p | 97.00p | 95.00p | 97.00p | 20000 |
| 29/11/2010 | 97.00p | 97.00p | 94.00p | 97.00p | 0 |
| 26/11/2010 | 97.00p | 97.00p | 94.00p | 97.00p | 3349 |
| 25/11/2010 | 97.00p | 97.00p | 95.11p | 97.00p | 5000 |
| 24/11/2010 | 96.50p | 97.50p | 95.28p | 97.00p | 200000 |
| 23/11/2010 | 96.50p | 96.50p | 93.00p | 96.50p | 200000 |
| 22/11/2010 | 96.50p | 97.89p | 93.00p | 96.50p | 85 |
| 19/11/2010 | 96.50p | 96.50p | 95.00p | 96.50p | 0 |
| 18/11/2010 | 96.50p | 96.50p | 93.00p | 96.50p | 41100 |
| 17/11/2010 | 96.50p | 96.50p | 95.00p | 96.50p | 15000 |
| 16/11/2010 | 97.50p | 97.50p | 93.00p | 96.50p | 13538 |
| 15/11/2010 | 97.50p | 99.17p | 95.00p | 97.50p | 7492 |
| 12/11/2010 | 97.50p | 100.00p | 96.00p | 97.50p | 10000 |
| 11/11/2010 | 94.50p | 98.00p | 94.50p | 97.50p | 53334 |
| 10/11/2010 | 94.50p | 95.00p | 94.50p | 94.50p | 0 |
| 09/11/2010 | 92.50p | 96.49p | 92.00p | 94.50p | 33028 |
| 08/11/2010 | 92.50p | 95.00p | 92.50p | 92.50p | 0 |
| 05/11/2010 | 92.50p | 95.00p | 92.50p | 92.50p | 19000 |
| 04/11/2010 | 92.50p | 95.00p | 92.50p | 92.50p | 42000 |
| 03/11/2010 | 92.50p | 96.00p | 90.00p | 92.50p | 66000 |
| 02/11/2010 | 89.00p | 94.00p | 89.00p | 92.50p | 15500 |
| 01/11/2010 | 85.00p | 89.50p | 85.00p | 89.00p | 73000 |
| 29/10/2010 | 85.00p | 85.00p | 82.50p | 85.00p | 0 |
| 28/10/2010 | 84.50p | 86.00p | 82.50p | 85.00p | 11000 |
| 27/10/2010 | 84.50p | 86.45p | 82.50p | 84.50p | 194245 |
| 26/10/2010 | 84.50p | 85.00p | 84.50p | 84.50p | 0 |
| 25/10/2010 | 84.50p | 85.00p | 83.50p | 84.50p | 0 |
| 22/10/2010 | 80.00p | 86.00p | 80.00p | 84.25p | 53096 |
| 21/10/2010 | 80.00p | 83.00p | 80.00p | 80.00p | 21000 |
| 20/10/2010 | 80.00p | 83.00p | 80.00p | 80.00p | 0 |
| 19/10/2010 | 79.50p | 83.00p | 79.50p | 80.00p | 0 |
| 18/10/2010 | 79.50p | 82.00p | 79.50p | 79.50p | 7000 |
| 15/10/2010 | 79.50p | 80.00p | 79.50p | 79.50p | 0 |
| 14/10/2010 | 78.00p | 80.00p | 77.00p | 79.50p | 100000 |
| 13/10/2010 | 78.00p | 78.00p | 76.50p | 78.00p | 0 |
| 12/10/2010 | 78.00p | 80.00p | 74.00p | 78.00p | 14678 |
| 11/10/2010 | 76.00p | 80.00p | 76.00p | 78.00p | 0 |
| 08/10/2010 | 76.00p | 77.00p | 76.00p | 76.00p | 0 |
| 07/10/2010 | 75.50p | 80.00p | 74.50p | 76.00p | 0 |
| 06/10/2010 | 75.50p | 78.00p | 75.50p | 75.50p | 0 |
| 05/10/2010 | 75.50p | 80.00p | 75.50p | 75.50p | 0 |
| 04/10/2010 | 75.50p | 76.50p | 74.50p | 75.50p | 0 |
| 01/10/2010 | 75.50p | 80.00p | 75.50p | 75.50p | 0 |
| 30/09/2010 | 75.50p | 80.00p | 74.50p | 75.50p | 20000 |
| 29/09/2010 | 74.50p | 80.00p | 74.50p | 75.50p | 40000 |
| 28/09/2010 | 74.50p | 77.50p | 74.50p | 74.50p | 0 |
| 27/09/2010 | 74.50p | 80.00p | 74.50p | 74.50p | 0 |
| 24/09/2010 | 74.50p | 77.50p | 74.50p | 74.50p | 0 |
| 23/09/2010 | 74.50p | 77.50p | 74.50p | 74.50p | 0 |
| 22/09/2010 | 74.50p | 77.50p | 74.50p | 74.50p | 0 |
| 21/09/2010 | 74.50p | 77.50p | 74.50p | 74.50p | 0 |
| 20/09/2010 | 74.50p | 77.50p | 74.50p | 74.50p | 0 |
| 17/09/2010 | 74.50p | 80.00p | 73.11p | 74.50p | 6000 |
| 16/09/2010 | 74.50p | 80.00p | 74.50p | 74.50p | 0 |
| 15/09/2010 | 74.50p | 80.00p | 74.50p | 74.50p | 0 |
| 14/09/2010 | 74.50p | 80.00p | 74.50p | 74.50p | 0 |
| 13/09/2010 | 74.50p | 80.00p | 74.50p | 74.50p | 0 |
| 10/09/2010 | 74.00p | 80.00p | 73.00p | 74.50p | 42000 |
*Close Price adjusted for both dividends and splits