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 |
|---|---|---|---|---|---|
| 13/03/2025 | 104.00p | 104.00p | 103.89p | 104.00p | 0 |
| 12/03/2025 | 104.00p | 104.69p | 104.00p | 104.00p | 11135 |
| 11/03/2025 | 104.00p | 104.79p | 103.38p | 104.00p | 29976 |
| 10/03/2025 | 104.00p | 104.00p | 103.38p | 104.00p | 1455 |
| 07/03/2025 | 103.50p | 105.00p | 102.57p | 104.00p | 57503 |
| 06/03/2025 | 104.00p | 104.57p | 103.33p | 103.50p | 0 |
| 05/03/2025 | 104.00p | 104.95p | 103.00p | 103.00p | 14573 |
| 04/03/2025 | 104.00p | 105.68p | 103.00p | 104.00p | 11501 |
| 03/03/2025 | 104.00p | 106.00p | 103.32p | 104.00p | 7174 |
| 28/02/2025 | 104.00p | 105.75p | 103.32p | 104.00p | 9863 |
| 27/02/2025 | 104.00p | 104.00p | 103.26p | 104.00p | 11500 |
| 26/02/2025 | 104.00p | 105.76p | 104.00p | 104.00p | 20000 |
| 25/02/2025 | 104.00p | 106.00p | 103.25p | 104.00p | 42628 |
| 24/02/2025 | 104.00p | 104.00p | 103.23p | 104.00p | 0 |
| 21/02/2025 | 104.00p | 104.00p | 103.23p | 104.00p | 0 |
| 20/02/2025 | 103.50p | 106.00p | 103.16p | 104.00p | 26415 |
| 19/02/2025 | 103.50p | 104.50p | 103.50p | 103.50p | 11000 |
| 18/02/2025 | 104.50p | 104.50p | 103.50p | 103.50p | 25622 |
| 17/02/2025 | 104.50p | 105.00p | 104.10p | 104.50p | 1571 |
| 14/02/2025 | 101.50p | 103.50p | 101.50p | 103.50p | 24821 |
| 13/02/2025 | 101.00p | 101.00p | 100.89p | 101.00p | 0 |
| 12/02/2025 | 100.50p | 102.00p | 100.50p | 101.00p | 18561 |
| 11/02/2025 | 100.50p | 101.55p | 100.50p | 100.50p | 13700 |
| 10/02/2025 | 98.00p | 101.00p | 98.00p | 100.50p | 23360 |
| 07/02/2025 | 98.00p | 99.00p | 97.00p | 98.00p | 57872 |
| 06/02/2025 | 98.50p | 98.75p | 97.62p | 98.00p | 4483 |
| 05/02/2025 | 100.00p | 101.00p | 100.00p | 100.00p | 41000 |
| 04/02/2025 | 100.00p | 100.86p | 100.00p | 100.00p | 10839 |
| 03/02/2025 | 100.00p | 100.29p | 100.00p | 100.00p | 0 |
| 31/01/2025 | 100.00p | 100.86p | 99.62p | 100.00p | 30349 |
| 30/01/2025 | 100.00p | 100.29p | 100.00p | 100.00p | 0 |
| 29/01/2025 | 100.00p | 100.85p | 100.00p | 100.00p | 2750 |
| 28/01/2025 | 100.00p | 100.85p | 100.00p | 100.00p | 1961 |
| 27/01/2025 | 100.00p | 100.89p | 100.00p | 100.00p | 54459 |
| 24/01/2025 | 100.00p | 100.00p | 99.57p | 100.00p | 0 |
| 23/01/2025 | 100.00p | 100.00p | 99.52p | 100.00p | 19497 |
| 22/01/2025 | 100.00p | 100.00p | 99.57p | 100.00p | 0 |
| 21/01/2025 | 100.00p | 100.44p | 100.00p | 100.00p | 3000 |
| 20/01/2025 | 100.00p | 100.59p | 99.04p | 100.00p | 16823 |
| 17/01/2025 | 100.00p | 100.59p | 100.00p | 100.00p | 5964 |
| 16/01/2025 | 99.50p | 100.65p | 99.50p | 100.00p | 2861 |
| 15/01/2025 | 99.00p | 100.75p | 99.00p | 99.50p | 40887 |
| 14/01/2025 | 99.00p | 99.90p | 99.00p | 99.00p | 25202 |
| 13/01/2025 | 99.00p | 99.00p | 97.33p | 99.00p | 2379 |
| 10/01/2025 | 99.50p | 99.67p | 97.79p | 99.00p | 0 |
| 09/01/2025 | 100.50p | 100.50p | 99.50p | 99.50p | 5000 |
| 08/01/2025 | 100.50p | 100.73p | 99.55p | 100.50p | 27800 |
| 07/01/2025 | 98.50p | 102.00p | 98.12p | 100.50p | 21969 |
| 06/01/2025 | 96.00p | 99.00p | 96.00p | 98.50p | 22496 |
| 03/01/2025 | 92.50p | 97.00p | 92.50p | 96.00p | 12500 |
| 02/01/2025 | 92.25p | 94.95p | 92.25p | 92.50p | 500 |
| 31/12/2024 | 92.25p | 94.50p | 92.25p | 92.25p | 1253 |
| 30/12/2024 | 91.75p | 93.90p | 89.00p | 92.25p | 1555 |
| 27/12/2024 | 89.50p | 93.50p | 89.00p | 91.75p | 42981 |
| 24/12/2024 | 89.00p | 89.88p | 89.00p | 89.00p | 8105 |
| 23/12/2024 | 87.00p | 89.00p | 87.00p | 89.00p | 9679 |
| 20/12/2024 | 87.00p | 87.57p | 87.00p | 87.00p | 0 |
| 19/12/2024 | 87.00p | 87.90p | 87.00p | 87.00p | 19037 |
| 18/12/2024 | 87.00p | 87.00p | 85.55p | 87.00p | 9428 |
| 17/12/2024 | 87.50p | 87.50p | 86.14p | 87.00p | 0 |
| 16/12/2024 | 87.50p | 88.60p | 87.50p | 87.50p | 18000 |
| 13/12/2024 | 88.00p | 88.22p | 87.50p | 87.50p | 27170 |
| 12/12/2024 | 88.00p | 88.22p | 88.00p | 88.00p | 1457 |
| 11/12/2024 | 86.00p | 88.00p | 85.50p | 88.00p | 4464 |
| 10/12/2024 | 86.00p | 86.00p | 85.31p | 86.00p | 500 |
| 09/12/2024 | 86.00p | 86.29p | 86.00p | 86.00p | 0 |
| 06/12/2024 | 86.00p | 86.29p | 86.00p | 86.00p | 0 |
| 05/12/2024 | 86.00p | 86.29p | 86.00p | 86.00p | 0 |
| 04/12/2024 | 86.00p | 86.50p | 86.00p | 86.00p | 12613 |
| 03/12/2024 | 86.00p | 86.48p | 86.00p | 86.00p | 601 |
| 02/12/2024 | 86.00p | 86.48p | 86.00p | 86.00p | 14540 |
| 29/11/2024 | 86.00p | 86.48p | 85.20p | 86.00p | 3522 |
| 28/11/2024 | 86.00p | 86.50p | 86.00p | 86.00p | 1734 |
| 27/11/2024 | 86.00p | 86.00p | 85.50p | 86.00p | 25047 |
| 26/11/2024 | 85.75p | 86.33p | 85.50p | 85.75p | 14305 |
| 25/11/2024 | 85.75p | 86.33p | 85.00p | 85.00p | 53392 |
| 22/11/2024 | 85.75p | 86.25p | 85.54p | 85.75p | 7500 |
| 21/11/2024 | 86.00p | 86.00p | 85.02p | 85.75p | 12000 |
| 20/11/2024 | 87.00p | 87.00p | 86.00p | 86.50p | 17000 |
| 19/11/2024 | 88.00p | 88.00p | 87.00p | 87.00p | 73 |
| 18/11/2024 | 88.00p | 88.00p | 87.00p | 88.00p | 7350 |
| 15/11/2024 | 88.50p | 88.66p | 87.89p | 88.00p | 53538 |
| 14/11/2024 | 89.00p | 89.00p | 88.50p | 88.50p | 7500 |
| 13/11/2024 | 89.50p | 90.50p | 89.00p | 89.00p | 4610 |
| 12/11/2024 | 90.50p | 90.67p | 89.33p | 89.50p | 0 |
| 11/11/2024 | 90.50p | 91.22p | 90.50p | 90.50p | 913 |
| 08/11/2024 | 90.50p | 91.22p | 90.50p | 90.50p | 5050 |
| 07/11/2024 | 90.50p | 90.67p | 90.50p | 90.50p | 0 |
| 06/11/2024 | 92.25p | 92.44p | 92.25p | 92.25p | 0 |
| 05/11/2024 | 92.25p | 92.44p | 92.25p | 92.25p | 0 |
| 04/11/2024 | 92.25p | 93.50p | 92.25p | 92.25p | 104 |
| 01/11/2024 | 92.25p | 92.25p | 90.99p | 92.25p | 3500 |
| 31/10/2024 | 92.25p | 92.44p | 92.25p | 92.25p | 0 |
| 30/10/2024 | 91.50p | 92.25p | 90.71p | 92.25p | 9045 |
| 29/10/2024 | 91.75p | 91.75p | 90.85p | 91.50p | 6300 |
| 28/10/2024 | 92.25p | 93.50p | 91.35p | 91.75p | 27590 |
| 25/10/2024 | 93.00p | 93.00p | 91.68p | 92.25p | 2119 |
| 24/10/2024 | 93.00p | 99.00p | 91.56p | 93.00p | 0 |
| 23/10/2024 | 94.25p | 94.25p | 92.72p | 93.00p | 1446 |
| 22/10/2024 | 94.75p | 94.75p | 94.56p | 94.75p | 0 |
| 21/10/2024 | 92.75p | 94.75p | 92.75p | 94.75p | 35719 |
| 18/10/2024 | 92.50p | 94.00p | 92.20p | 92.75p | 51935 |
| 17/10/2024 | 92.50p | 92.50p | 91.00p | 92.50p | 25841 |
| 16/10/2024 | 92.50p | 92.50p | 92.00p | 92.50p | 22379 |
| 15/10/2024 | 93.00p | 93.00p | 91.72p | 92.50p | 8727 |
| 14/10/2024 | 93.00p | 93.00p | 91.00p | 93.00p | 7125 |
| 11/10/2024 | 93.00p | 94.00p | 93.00p | 93.00p | 15800 |
| 10/10/2024 | 92.50p | 93.00p | 91.66p | 93.00p | 20000 |
| 09/10/2024 | 92.50p | 94.00p | 92.50p | 92.50p | 841 |
| 08/10/2024 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 07/10/2024 | 91.50p | 92.50p | 91.41p | 92.50p | 9682 |
| 04/10/2024 | 91.50p | 91.50p | 91.41p | 91.50p | 52 |
| 03/10/2024 | 91.50p | 91.50p | 91.45p | 91.50p | 4480 |
| 02/10/2024 | 91.50p | 91.50p | 90.00p | 91.50p | 4086 |
| 01/10/2024 | 91.50p | 91.50p | 91.50p | 91.50p | 6329 |
| 30/09/2024 | 91.50p | 93.00p | 90.00p | 91.50p | 10912 |
| 27/09/2024 | 93.50p | 93.50p | 90.06p | 91.50p | 40786 |
| 26/09/2024 | 92.00p | 92.00p | 91.89p | 92.00p | 0 |
| 25/09/2024 | 91.50p | 92.00p | 91.33p | 92.00p | 0 |
| 24/09/2024 | 91.50p | 91.50p | 90.15p | 91.50p | 24995 |
| 23/09/2024 | 91.50p | 92.00p | 91.50p | 91.50p | 624 |
| 20/09/2024 | 91.50p | 91.50p | 90.55p | 91.50p | 5236 |
| 19/09/2024 | 91.50p | 91.50p | 91.33p | 91.50p | 0 |
| 18/09/2024 | 91.50p | 92.00p | 91.50p | 91.50p | 6000 |
| 17/09/2024 | 91.50p | 91.50p | 90.50p | 91.50p | 52200 |
| 16/09/2024 | 90.50p | 93.00p | 89.67p | 93.00p | 32221 |
| 13/09/2024 | 93.50p | 93.50p | 90.50p | 91.50p | 14175 |
| 12/09/2024 | 94.00p | 94.00p | 93.00p | 93.50p | 16869 |
| 11/09/2024 | 94.00p | 94.11p | 94.00p | 94.00p | 0 |
| 10/09/2024 | 94.00p | 94.11p | 94.00p | 94.00p | 0 |
| 09/09/2024 | 94.00p | 94.00p | 93.00p | 94.00p | 1150 |
| 06/09/2024 | 94.00p | 94.00p | 93.00p | 94.00p | 15000 |
| 05/09/2024 | 94.00p | 94.00p | 93.00p | 94.00p | 14000 |
| 04/09/2024 | 94.00p | 94.00p | 93.90p | 94.00p | 51 |
| 03/09/2024 | 94.00p | 94.00p | 93.90p | 94.00p | 522 |
| 02/09/2024 | 94.00p | 94.00p | 93.00p | 94.00p | 8554 |
| 30/08/2024 | 94.50p | 95.38p | 93.03p | 94.00p | 8531 |
| 29/08/2024 | 94.50p | 94.67p | 94.50p | 94.50p | 0 |
| 28/08/2024 | 94.50p | 95.40p | 94.50p | 94.50p | 5 |
| 27/08/2024 | 94.50p | 94.50p | 93.00p | 94.50p | 15405 |
| 23/08/2024 | 94.50p | 94.67p | 94.50p | 94.50p | 0 |
| 22/08/2024 | 96.50p | 96.50p | 94.50p | 94.50p | 2750 |
| 21/08/2024 | 96.50p | 97.75p | 95.00p | 96.50p | 15997 |
| 20/08/2024 | 95.00p | 96.50p | 94.00p | 96.50p | 14605 |
| 19/08/2024 | 95.00p | 95.22p | 95.00p | 95.00p | 0 |
| 16/08/2024 | 94.00p | 95.20p | 94.00p | 95.00p | 10000 |
| 15/08/2024 | 93.25p | 94.00p | 93.00p | 94.00p | 0 |
| 14/08/2024 | 93.25p | 93.25p | 93.00p | 93.25p | 0 |
| 13/08/2024 | 93.25p | 93.25p | 93.00p | 93.25p | 0 |
| 12/08/2024 | 92.75p | 93.25p | 90.72p | 93.25p | 17892 |
| 09/08/2024 | 93.00p | 95.00p | 92.60p | 92.75p | 44393 |
| 08/08/2024 | 92.50p | 93.00p | 92.50p | 93.00p | 886 |
| 07/08/2024 | 92.50p | 95.00p | 92.50p | 93.00p | 17500 |
| 06/08/2024 | 92.50p | 94.90p | 91.55p | 92.50p | 5341 |
| 05/08/2024 | 95.50p | 95.50p | 92.50p | 92.50p | 19868 |
| 02/08/2024 | 96.00p | 96.50p | 96.00p | 96.00p | 7462 |
| 01/08/2024 | 96.00p | 96.50p | 95.04p | 96.00p | 11512 |
| 31/07/2024 | 96.00p | 96.22p | 95.00p | 96.00p | 51196 |
| 30/07/2024 | 96.00p | 96.22p | 96.00p | 96.00p | 1500 |
| 29/07/2024 | 97.00p | 97.00p | 95.03p | 96.00p | 15420 |
| 26/07/2024 | 97.00p | 97.22p | 97.00p | 97.00p | 0 |
| 25/07/2024 | 97.00p | 97.44p | 97.00p | 97.00p | 2000 |
| 24/07/2024 | 97.00p | 97.00p | 96.08p | 97.00p | 5000 |
| 23/07/2024 | 95.50p | 97.44p | 95.50p | 97.00p | 7709 |
| 22/07/2024 | 95.50p | 95.50p | 94.15p | 95.50p | 2535 |
| 19/07/2024 | 95.50p | 95.50p | 95.33p | 95.50p | 0 |
| 18/07/2024 | 95.50p | 95.50p | 95.33p | 95.50p | 0 |
| 17/07/2024 | 94.50p | 95.50p | 94.33p | 95.50p | 0 |
| 16/07/2024 | 94.50p | 94.50p | 94.33p | 94.50p | 0 |
| 15/07/2024 | 94.00p | 94.50p | 93.00p | 94.50p | 3000 |
| 12/07/2024 | 94.00p | 94.00p | 93.78p | 94.00p | 0 |
| 11/07/2024 | 94.00p | 94.80p | 94.00p | 94.00p | 2637 |
| 10/07/2024 | 94.00p | 94.96p | 94.00p | 94.00p | 36459 |
| 09/07/2024 | 94.00p | 94.00p | 93.78p | 94.00p | 0 |
| 08/07/2024 | 95.00p | 95.00p | 93.00p | 94.00p | 11406 |
| 05/07/2024 | 94.75p | 95.10p | 94.00p | 95.00p | 8727 |
| 04/07/2024 | 94.75p | 94.94p | 94.75p | 94.75p | 0 |
| 03/07/2024 | 93.25p | 95.22p | 91.77p | 94.75p | 22548 |
| 02/07/2024 | 92.50p | 93.57p | 92.50p | 93.25p | 0 |
| 01/07/2024 | 95.00p | 95.00p | 92.00p | 92.00p | 33017 |
| 28/06/2024 | 95.00p | 96.00p | 95.00p | 95.00p | 5000 |
| 27/06/2024 | 94.00p | 95.00p | 92.50p | 95.00p | 61951 |
| 26/06/2024 | 98.00p | 98.00p | 95.00p | 95.00p | 22500 |
| 25/06/2024 | 98.00p | 98.50p | 98.00p | 98.00p | 5038 |
| 24/06/2024 | 96.50p | 98.00p | 98.00p | 98.00p | 0 |
| 21/06/2024 | 98.50p | 98.50p | 95.60p | 98.00p | 17905 |
| 20/06/2024 | 98.50p | 99.00p | 98.50p | 98.50p | 6000 |
| 19/06/2024 | 99.50p | 99.50p | 97.30p | 98.50p | 12313 |
| 18/06/2024 | 98.50p | 99.50p | 97.00p | 99.50p | 23041 |
| 17/06/2024 | 101.00p | 101.00p | 98.50p | 98.50p | 13700 |
| 14/06/2024 | 99.50p | 101.98p | 99.50p | 101.00p | 15052 |
| 13/06/2024 | 101.50p | 101.50p | 100.09p | 101.00p | 12500 |
| 12/06/2024 | 101.50p | 102.97p | 101.50p | 101.50p | 1146 |
| 11/06/2024 | 100.50p | 102.50p | 100.03p | 101.50p | 5947 |
| 10/06/2024 | 101.50p | 102.50p | 100.00p | 101.50p | 18455 |
| 07/06/2024 | 101.50p | 102.50p | 101.50p | 101.50p | 2900 |
| 06/06/2024 | 102.00p | 102.50p | 101.50p | 101.50p | 7000 |
| 05/06/2024 | 101.00p | 102.00p | 101.00p | 102.00p | 5000 |
| 04/06/2024 | 101.00p | 101.50p | 100.11p | 101.00p | 14494 |
| 03/06/2024 | 101.00p | 101.00p | 100.11p | 101.00p | 934 |
*Close Price adjusted for both dividends and splits