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
21/10/2011 135.00p 135.76p 135.00p 135.00p 1280
20/10/2011 135.00p 135.80p 135.00p 135.00p 9512
19/10/2011 135.00p 136.00p 134.50p 135.00p 0
18/10/2011 136.00p 136.00p 134.50p 135.00p 5000
17/10/2011 136.50p 136.50p 133.00p 136.50p 0
14/10/2011 133.00p 136.50p 133.00p 136.50p 49100
13/10/2011 133.00p 133.00p 129.50p 133.00p 0
12/10/2011 132.00p 133.00p 129.50p 133.00p 0
11/10/2011 132.00p 133.00p 129.50p 132.00p 0
10/10/2011 129.50p 133.00p 129.50p 132.00p 1000
07/10/2011 126.50p 129.70p 126.50p 129.50p 13500
06/10/2011 127.00p 127.10p 125.00p 126.50p 12629
05/10/2011 128.50p 128.50p 127.00p 128.50p 39351
04/10/2011 133.50p 133.50p 128.50p 128.50p 6000
03/10/2011 135.50p 135.50p 135.40p 135.50p 950
30/09/2011 138.00p 138.00p 136.00p 138.00p 11309
29/09/2011 140.00p 141.50p 139.50p 139.50p 0
28/09/2011 141.50p 141.50p 140.00p 140.50p 2500
27/09/2011 141.50p 141.50p 140.00p 141.50p 6000
26/09/2011 142.00p 142.00p 140.00p 141.50p 12354
23/09/2011 142.00p 142.00p 140.04p 142.00p 2888
22/09/2011 142.00p 143.00p 140.04p 142.00p 13670
21/09/2011 142.00p 144.00p 140.00p 142.00p 0
20/09/2011 142.00p 144.00p 140.00p 142.00p 12023006
19/09/2011 139.00p 142.00p 139.00p 142.00p 182608
16/09/2011 139.50p 142.00p 138.00p 139.00p 6002112
15/09/2011 135.50p 140.00p 135.50p 139.50p 1066700
14/09/2011 123.00p 136.00p 115.50p 135.50p 90361
13/09/2011 116.50p 120.00p 115.50p 115.50p 0
12/09/2011 116.50p 120.00p 116.50p 116.50p 0
09/09/2011 117.50p 120.00p 116.50p 116.50p 0
08/09/2011 120.00p 120.00p 118.00p 118.00p 11041
07/09/2011 121.00p 121.50p 120.00p 120.00p 90
06/09/2011 121.50p 121.50p 121.00p 121.00p 258
05/09/2011 122.00p 122.00p 121.40p 122.00p 325
02/09/2011 124.00p 124.00p 123.50p 124.00p 0
01/09/2011 124.00p 124.00p 123.50p 124.00p 0
31/08/2011 124.00p 124.00p 123.50p 124.00p 0
30/08/2011 124.00p 124.00p 123.50p 124.00p 0
26/08/2011 124.00p 124.00p 123.50p 124.00p 0
25/08/2011 124.00p 124.00p 123.50p 124.00p 0
24/08/2011 124.00p 124.00p 123.50p 124.00p 0
23/08/2011 124.00p 124.00p 123.50p 124.00p 339
22/08/2011 124.00p 124.00p 123.11p 124.00p 0
19/08/2011 124.00p 124.00p 123.11p 124.00p 10000
18/08/2011 124.00p 124.00p 123.00p 124.00p 4617
17/08/2011 124.00p 124.00p 123.11p 124.00p 1900
16/08/2011 124.00p 124.00p 123.50p 124.00p 0
15/08/2011 123.50p 124.00p 123.50p 124.00p 4888
12/08/2011 124.00p 124.00p 122.00p 123.50p 12232
11/08/2011 125.50p 125.50p 123.00p 124.00p 8708
10/08/2011 126.50p 126.50p 125.00p 125.50p 10000
09/08/2011 126.50p 126.50p 125.00p 126.50p 11000
08/08/2011 130.00p 130.00p 127.00p 127.00p 8993
05/08/2011 132.50p 132.50p 128.60p 131.00p 15127
04/08/2011 135.50p 135.50p 134.00p 134.00p 6555
03/08/2011 134.50p 135.50p 133.30p 135.50p 11362
02/08/2011 134.50p 134.50p 134.50p 134.50p 0
01/08/2011 134.50p 134.50p 134.50p 134.50p 0
29/07/2011 134.50p 134.50p 133.25p 134.50p 15033
28/07/2011 134.50p 134.50p 133.00p 134.50p 171800
27/07/2011 134.50p 135.89p 133.30p 134.50p 0
26/07/2011 134.50p 135.89p 133.30p 134.50p 0
25/07/2011 134.50p 135.89p 133.30p 134.50p 0
22/07/2011 135.00p 135.89p 133.30p 134.50p 0
21/07/2011 134.50p 135.89p 133.30p 134.50p 0
20/07/2011 134.00p 135.89p 133.30p 134.50p 9232
19/07/2011 133.00p 135.20p 131.00p 134.00p 23955
18/07/2011 133.00p 133.00p 131.41p 133.00p 8000
15/07/2011 133.00p 134.40p 126.80p 133.00p 0
14/07/2011 125.50p 134.40p 125.50p 133.00p 26292
13/07/2011 125.50p 125.50p 124.01p 125.50p 0
12/07/2011 125.50p 125.50p 124.01p 125.50p 209
11/07/2011 125.50p 125.50p 125.00p 125.50p 3236
08/07/2011 124.00p 125.50p 124.00p 125.50p 25000
07/07/2011 123.50p 123.89p 123.50p 123.50p 16000
06/07/2011 123.50p 123.50p 123.50p 123.50p 4000
05/07/2011 123.50p 123.50p 123.00p 123.50p 0
04/07/2011 123.50p 123.50p 123.00p 123.50p 0
01/07/2011 123.50p 123.50p 123.00p 123.50p 0
30/06/2011 123.50p 123.50p 123.00p 123.50p 52804
29/06/2011 123.50p 123.50p 122.00p 123.50p 0
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

*Close Price adjusted for both dividends and splits