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
03/06/2024 101.00p 101.00p 100.11p 101.00p 934
31/05/2024 100.00p 101.00p 100.00p 101.00p 220810
30/05/2024 98.50p 100.50p 98.12p 100.00p 40989
29/05/2024 97.50p 99.94p 97.50p 98.50p 20700
28/05/2024 97.00p 100.00p 97.00p 97.50p 13415
24/05/2024 97.00p 97.00p 95.55p 97.00p 2500
23/05/2024 96.00p 97.99p 96.00p 97.00p 15451
22/05/2024 96.00p 96.98p 96.00p 96.00p 4124
21/05/2024 96.00p 96.50p 95.05p 96.50p 26699
20/05/2024 96.00p 96.00p 96.00p 96.00p 0
17/05/2024 96.00p 96.00p 96.00p 96.00p 18000
16/05/2024 96.00p 96.00p 95.00p 96.00p 6727
15/05/2024 95.50p 96.00p 95.00p 96.00p 17130
14/05/2024 95.50p 95.50p 95.50p 95.50p 0
13/05/2024 95.50p 95.80p 95.50p 95.50p 3500
10/05/2024 96.50p 97.00p 95.50p 95.50p 0
09/05/2024 95.00p 96.00p 95.00p 96.00p 23500
08/05/2024 94.50p 96.50p 94.13p 95.00p 26322
07/05/2024 94.50p 94.90p 93.26p 94.50p 14391
03/05/2024 96.00p 96.28p 94.50p 94.50p 13000
02/05/2024 96.00p 97.00p 96.00p 96.00p 19201
01/05/2024 95.50p 96.50p 95.50p 96.00p 21279
30/04/2024 93.50p 97.00p 93.00p 95.50p 41055
29/04/2024 93.50p 94.00p 93.50p 93.50p 4000
26/04/2024 93.50p 93.50p 93.50p 93.50p 0
25/04/2024 92.50p 94.40p 92.50p 93.50p 520
24/04/2024 90.00p 93.50p 90.00p 93.50p 16736
23/04/2024 90.50p 90.93p 90.50p 90.50p 10000
22/04/2024 89.75p 90.50p 89.75p 90.50p 16177
19/04/2024 90.25p 90.45p 90.25p 90.25p 7363
18/04/2024 90.25p 90.36p 90.25p 90.25p 5000
17/04/2024 90.25p 90.25p 90.25p 90.25p 0
16/04/2024 90.25p 90.25p 90.06p 90.25p 5000
15/04/2024 90.25p 90.25p 90.06p 90.25p 16000
12/04/2024 90.50p 90.80p 90.25p 90.25p 58500
11/04/2024 90.50p 90.50p 90.34p 90.50p 21503
10/04/2024 90.00p 90.50p 90.00p 90.50p 5501
09/04/2024 90.25p 90.65p 90.00p 90.50p 30438
08/04/2024 90.25p 90.45p 90.00p 90.25p 35007
05/04/2024 90.50p 90.50p 90.25p 90.25p 3000
04/04/2024 90.50p 90.98p 90.50p 90.50p 1326
03/04/2024 91.00p 91.35p 90.00p 90.50p 49097
02/04/2024 90.50p 91.45p 90.15p 91.00p 39765
28/03/2024 90.50p 91.45p 90.00p 91.00p 60276
27/03/2024 91.00p 91.48p 90.10p 91.00p 11250
26/03/2024 91.00p 91.00p 90.10p 91.00p 8491
25/03/2024 91.00p 91.00p 91.00p 91.00p 0
22/03/2024 91.00p 91.00p 90.87p 91.00p 517
21/03/2024 91.00p 91.48p 90.87p 91.00p 52088
20/03/2024 91.00p 91.00p 91.00p 91.00p 0
19/03/2024 91.00p 91.00p 90.89p 91.00p 0
18/03/2024 91.00p 92.00p 90.85p 91.00p 67618
15/03/2024 91.00p 91.76p 90.75p 91.00p 13058
14/03/2024 91.00p 91.00p 90.89p 91.00p 0
13/03/2024 92.50p 92.50p 91.00p 91.00p 45
12/03/2024 91.00p 91.90p 90.75p 91.00p 4167
11/03/2024 91.00p 91.00p 90.75p 91.00p 8000
08/03/2024 91.50p 91.76p 89.00p 91.00p 229984
07/03/2024 89.00p 90.50p 88.57p 90.50p 0
06/03/2024 89.00p 89.40p 88.89p 89.00p 21000
05/03/2024 89.00p 89.00p 88.89p 89.00p 0
04/03/2024 89.00p 90.00p 89.00p 89.00p 700
01/03/2024 89.00p 89.00p 88.89p 89.00p 0
29/02/2024 90.50p 90.50p 89.00p 89.00p 15000
28/02/2024 89.00p 90.80p 89.00p 89.50p 115000
27/02/2024 88.00p 89.50p 88.00p 89.50p 11889
26/02/2024 88.00p 88.00p 87.57p 88.00p 0
23/02/2024 88.00p 88.00p 87.57p 88.00p 0
22/02/2024 88.00p 88.00p 87.57p 88.00p 0
21/02/2024 88.00p 88.00p 87.89p 88.00p 0
20/02/2024 89.50p 89.50p 88.00p 88.00p 28583
19/02/2024 87.00p 92.00p 87.00p 89.50p 38656
16/02/2024 87.00p 87.00p 87.00p 87.00p 50000
15/02/2024 87.00p 87.00p 86.72p 87.00p 1500
14/02/2024 87.00p 87.00p 86.57p 87.00p 0
13/02/2024 87.00p 87.00p 86.57p 87.00p 0
12/02/2024 87.00p 87.00p 86.57p 87.00p 0
09/02/2024 87.00p 87.00p 86.57p 87.00p 0
08/02/2024 88.50p 88.50p 87.00p 87.00p 4500
07/02/2024 87.00p 87.96p 87.00p 87.00p 450
06/02/2024 87.00p 87.00p 86.25p 87.00p 6745
05/02/2024 86.50p 87.96p 86.22p 87.00p 14598
02/02/2024 86.50p 87.29p 85.50p 86.50p 74350
01/02/2024 87.00p 87.35p 86.27p 86.50p 15000
31/01/2024 88.50p 90.00p 87.33p 87.50p 15618
30/01/2024 87.00p 89.00p 87.00p 88.50p 24063
29/01/2024 87.00p 89.00p 87.00p 87.00p 852
26/01/2024 87.00p 88.50p 86.00p 87.00p 207500
25/01/2024 85.50p 87.40p 85.50p 87.00p 23720
24/01/2024 85.50p 85.50p 85.50p 85.50p 0
23/01/2024 85.50p 85.50p 85.50p 85.50p 0
22/01/2024 84.00p 87.00p 84.00p 85.50p 45973
19/01/2024 84.00p 85.80p 84.00p 84.00p 582
18/01/2024 84.00p 85.20p 84.00p 84.00p 3123
17/01/2024 84.00p 85.20p 84.00p 84.00p 327
16/01/2024 84.00p 86.00p 83.50p 84.00p 28908
15/01/2024 84.50p 85.96p 84.00p 84.00p 2270
12/01/2024 84.50p 85.96p 84.00p 84.00p 571
11/01/2024 84.50p 86.95p 84.50p 84.50p 6565
10/01/2024 82.00p 85.21p 82.00p 84.50p 65000
09/01/2024 82.00p 84.00p 81.25p 82.00p 73070
08/01/2024 80.50p 84.00p 80.50p 82.00p 13955
05/01/2024 80.50p 80.50p 80.33p 80.50p 0
04/01/2024 80.00p 80.50p 78.00p 80.50p 61000
03/01/2024 80.50p 80.60p 80.00p 80.00p 1264
02/01/2024 80.50p 80.51p 78.36p 80.50p 6721
29/12/2023 80.50p 80.50p 80.37p 80.50p 0
28/12/2023 80.50p 80.70p 78.35p 80.50p 21052
27/12/2023 80.50p 80.95p 80.50p 80.50p 11610
22/12/2023 80.00p 80.96p 80.00p 80.50p 13000
21/12/2023 79.50p 80.36p 78.28p 80.00p 49345
20/12/2023 79.50p 80.00p 77.00p 79.50p 20000
19/12/2023 78.50p 84.00p 77.00p 79.50p 134291
18/12/2023 78.00p 79.36p 76.00p 78.50p 1298988
15/12/2023 79.00p 79.00p 78.00p 78.00p 40614
14/12/2023 79.00p 79.00p 78.81p 79.00p 12751
13/12/2023 79.00p 79.00p 78.00p 79.00p 20000
12/12/2023 80.00p 80.00p 78.13p 79.00p 109425
11/12/2023 81.50p 81.50p 78.00p 80.00p 1342000
08/12/2023 81.50p 81.93p 80.89p 81.00p 0
07/12/2023 81.50p 81.93p 81.50p 81.50p 0
06/12/2023 81.50p 81.66p 81.50p 81.50p 20000
05/12/2023 81.50p 81.50p 80.00p 81.50p 122349
04/12/2023 81.50p 81.66p 81.05p 81.50p 163765
01/12/2023 81.50p 81.66p 81.50p 81.50p 15000
30/11/2023 81.50p 81.50p 80.00p 81.50p 5000
29/11/2023 81.50p 81.50p 81.50p 81.50p 40000
28/11/2023 81.50p 82.95p 81.50p 81.50p 407
27/11/2023 81.50p 82.95p 81.50p 81.50p 3000
24/11/2023 81.50p 83.00p 81.50p 81.50p 7750
23/11/2023 81.50p 82.97p 80.00p 81.50p 8017
22/11/2023 81.50p 81.50p 80.00p 81.50p 9760
21/11/2023 81.50p 81.50p 81.00p 81.50p 0
20/11/2023 81.50p 81.50p 81.00p 81.50p 0
17/11/2023 81.50p 81.50p 81.00p 81.50p 0
16/11/2023 80.50p 82.97p 80.50p 81.50p 21500
15/11/2023 81.50p 81.50p 81.50p 81.50p 0
14/11/2023 79.00p 83.00p 79.00p 81.50p 17972
13/11/2023 79.00p 81.00p 78.50p 79.00p 6504
10/11/2023 78.50p 80.96p 78.50p 79.00p 3638
09/11/2023 78.50p 78.50p 77.88p 78.50p 0
08/11/2023 79.00p 79.00p 77.25p 78.50p 0
07/11/2023 79.00p 80.96p 79.00p 79.00p 1235
06/11/2023 79.00p 81.00p 77.50p 79.00p 15331
03/11/2023 78.00p 80.00p 78.00p 79.00p 30000
02/11/2023 78.00p 78.00p 76.48p 78.00p 750
01/11/2023 79.00p 79.98p 77.40p 79.50p 47950
31/10/2023 77.50p 80.00p 77.50p 79.00p 5000
30/10/2023 79.00p 79.00p 78.00p 78.50p 19000
27/10/2023 79.00p 79.00p 78.20p 79.00p 11486
26/10/2023 79.00p 79.00p 78.20p 79.00p 3527
25/10/2023 79.00p 79.00p 78.67p 79.00p 0
24/10/2023 80.00p 80.00p 78.00p 79.00p 81000
23/10/2023 80.00p 80.90p 80.00p 80.00p 10837
20/10/2023 80.00p 80.00p 78.00p 80.00p 5000
19/10/2023 80.00p 80.00p 79.10p 80.00p 2618
18/10/2023 80.00p 80.00p 79.33p 80.00p 0
17/10/2023 80.00p 80.00p 79.33p 80.00p 0
16/10/2023 80.00p 80.00p 79.33p 80.00p 0
13/10/2023 80.00p 80.92p 80.00p 80.00p 5000
12/10/2023 80.00p 81.00p 80.00p 80.00p 1000
11/10/2023 80.00p 80.00p 79.33p 80.00p 0
10/10/2023 80.00p 80.00p 79.16p 80.00p 15000
09/10/2023 80.00p 80.00p 79.16p 80.00p 3350
06/10/2023 80.00p 81.40p 79.16p 80.00p 12955
05/10/2023 80.00p 81.50p 79.13p 80.00p 6327
04/10/2023 80.00p 82.00p 79.10p 80.00p 27657
03/10/2023 82.00p 83.00p 79.00p 80.00p 166386
02/10/2023 85.00p 85.75p 84.00p 85.00p 35631
29/09/2023 85.00p 85.90p 84.50p 85.00p 20173
28/09/2023 85.00p 85.00p 84.00p 85.00p 125031
27/09/2023 85.00p 85.00p 84.60p 85.00p 9169
26/09/2023 85.00p 85.00p 84.00p 85.00p 6301
25/09/2023 85.00p 85.00p 84.00p 85.00p 22761
22/09/2023 85.00p 85.00p 82.00p 85.00p 61146
21/09/2023 87.00p 87.00p 84.00p 85.00p 165900
20/09/2023 89.00p 89.30p 86.00p 88.00p 36420
19/09/2023 89.00p 89.86p 89.00p 89.00p 0
18/09/2023 91.50p 91.50p 86.00p 89.00p 10117
15/09/2023 90.50p 91.50p 90.50p 91.50p 0
14/09/2023 91.50p 91.50p 88.00p 91.50p 7000
13/09/2023 91.50p 91.50p 91.50p 91.50p 0
12/09/2023 91.50p 91.50p 89.82p 91.50p 667
11/09/2023 91.50p 91.50p 91.50p 91.50p 0
08/09/2023 90.50p 91.50p 90.00p 91.50p 10000
07/09/2023 91.50p 91.50p 91.50p 91.50p 0
06/09/2023 91.50p 91.50p 91.50p 91.50p 0
05/09/2023 91.50p 91.50p 90.00p 91.50p 1111
04/09/2023 91.50p 91.50p 88.00p 91.50p 15000
01/09/2023 91.50p 91.50p 91.50p 91.50p 0
31/08/2023 91.50p 91.50p 91.50p 91.50p 0
30/08/2023 91.00p 92.00p 88.00p 91.50p 5358
29/08/2023 89.00p 90.21p 89.00p 89.50p 0
25/08/2023 89.00p 89.86p 89.00p 89.00p 0
24/08/2023 89.00p 89.86p 89.00p 89.00p 0
23/08/2023 89.00p 89.86p 89.00p 89.00p 0
22/08/2023 91.00p 91.00p 85.00p 89.00p 28958
21/08/2023 91.00p 91.00p 88.00p 91.00p 1136
18/08/2023 91.00p 91.00p 86.00p 91.00p 16000
17/08/2023 91.00p 91.00p 91.00p 91.00p 0

*Close Price adjusted for both dividends and splits