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
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
16/08/2023 91.00p 91.00p 88.00p 91.00p 5574
15/08/2023 91.00p 91.00p 86.00p 91.00p 38361
14/08/2023 90.00p 91.00p 88.00p 91.00p 418
11/08/2023 91.00p 91.00p 91.00p 91.00p 0
10/08/2023 91.00p 91.00p 91.00p 91.00p 0
09/08/2023 91.00p 91.00p 88.00p 91.00p 8863
08/08/2023 91.00p 91.00p 91.00p 91.00p 0
07/08/2023 91.00p 91.00p 91.00p 91.00p 0
04/08/2023 92.00p 92.00p 88.08p 91.00p 334
03/08/2023 92.00p 93.14p 92.00p 92.00p 0
02/08/2023 91.00p 92.00p 89.71p 92.00p 0
01/08/2023 91.00p 91.00p 88.00p 91.00p 2646
31/07/2023 90.00p 90.50p 89.80p 90.50p 5000
28/07/2023 90.00p 90.00p 89.78p 90.00p 0
27/07/2023 90.00p 90.00p 89.78p 90.00p 0
26/07/2023 93.00p 93.00p 89.80p 90.00p 42136
25/07/2023 90.00p 90.00p 88.00p 90.00p 5000
24/07/2023 90.00p 90.00p 88.04p 90.00p 429
21/07/2023 90.00p 90.00p 89.78p 90.00p 0
20/07/2023 90.00p 90.00p 88.00p 90.00p 41186
19/07/2023 90.00p 90.00p 88.00p 90.00p 19000
18/07/2023 90.00p 90.00p 89.78p 90.00p 0
17/07/2023 90.00p 90.00p 89.78p 90.00p 0
14/07/2023 90.00p 90.40p 90.00p 90.00p 500
13/07/2023 90.00p 90.00p 88.30p 90.00p 1000
12/07/2023 90.00p 90.00p 88.30p 90.00p 10224
11/07/2023 93.00p 90.00p 89.78p 90.00p 0
10/07/2023 90.00p 90.00p 89.78p 90.00p 0
07/07/2023 90.50p 90.50p 88.30p 90.00p 1844
06/07/2023 93.00p 90.50p 90.22p 90.50p 0
05/07/2023 90.50p 90.50p 88.43p 90.50p 9075
04/07/2023 90.50p 90.50p 90.22p 90.50p 0
03/07/2023 90.50p 92.95p 88.30p 90.50p 10068
30/06/2023 90.50p 90.50p 88.30p 90.50p 5000
29/06/2023 90.50p 90.50p 90.22p 90.50p 0
28/06/2023 90.50p 90.50p 90.22p 90.50p 0
27/06/2023 93.00p 90.50p 90.22p 90.50p 0
26/06/2023 90.50p 90.50p 88.00p 90.50p 6186
23/06/2023 90.50p 90.50p 90.22p 90.50p 0
22/06/2023 90.50p 90.50p 90.22p 90.50p 0
21/06/2023 90.50p 90.50p 88.30p 90.50p 16000
20/06/2023 90.50p 90.50p 90.22p 90.50p 0
19/06/2023 90.50p 90.50p 90.22p 90.50p 0
16/06/2023 90.50p 90.50p 90.22p 90.50p 0
15/06/2023 91.50p 93.00p 90.00p 90.50p 181409
14/06/2023 95.00p 95.00p 90.33p 91.50p 37000
13/06/2023 95.00p 95.00p 94.19p 95.00p 641
12/06/2023 95.00p 95.00p 94.74p 95.00p 0
09/06/2023 95.00p 95.00p 92.00p 95.00p 5000
08/06/2023 95.00p 95.00p 92.00p 95.00p 28000
07/06/2023 95.00p 95.00p 94.74p 95.00p 0
06/06/2023 95.00p 95.00p 94.74p 95.00p 0
05/06/2023 95.00p 95.00p 93.81p 95.00p 75156
02/06/2023 96.00p 96.00p 96.00p 96.00p 0
01/06/2023 96.00p 96.00p 96.00p 96.00p 0
31/05/2023 96.00p 96.00p 94.56p 96.00p 358
30/05/2023 96.00p 96.00p 92.00p 96.00p 5000
26/05/2023 96.00p 96.00p 96.00p 96.00p 9270
25/05/2023 96.00p 96.00p 92.07p 96.00p 51770
24/05/2023 96.50p 96.50p 93.00p 96.00p 130000
23/05/2023 96.50p 96.50p 93.00p 96.50p 5000
22/05/2023 96.50p 96.50p 93.00p 93.00p 15000
19/05/2023 96.50p 96.50p 96.50p 96.50p 0
18/05/2023 96.50p 96.50p 92.00p 96.50p 5000
17/05/2023 96.00p 96.50p 96.00p 96.50p 0
16/05/2023 92.50p 96.00p 91.00p 96.00p 2618
15/05/2023 92.50p 92.50p 91.00p 92.50p 70000
12/05/2023 92.50p 92.50p 92.22p 92.50p 0
11/05/2023 92.50p 92.50p 91.55p 92.50p 7607
10/05/2023 92.50p 92.50p 92.22p 92.50p 0
09/05/2023 92.50p 92.50p 90.00p 92.50p 4945
05/05/2023 92.50p 92.50p 92.22p 92.50p 0
04/05/2023 92.50p 92.50p 92.22p 92.50p 0
03/05/2023 92.50p 92.50p 92.22p 92.50p 0
02/05/2023 92.50p 92.50p 91.65p 92.50p 19041
28/04/2023 92.50p 92.50p 91.80p 92.50p 1000
27/04/2023 92.50p 92.50p 91.80p 92.50p 535
26/04/2023 92.50p 92.50p 90.00p 92.50p 28877
25/04/2023 92.50p 92.50p 92.22p 92.50p 0
24/04/2023 92.50p 92.50p 92.22p 92.50p 0
21/04/2023 92.50p 92.50p 90.05p 92.50p 2471
20/04/2023 92.50p 92.50p 92.22p 92.50p 0
19/04/2023 92.50p 92.50p 92.22p 92.50p 0
18/04/2023 92.50p 92.50p 92.22p 92.50p 0
17/04/2023 92.50p 92.50p 92.22p 92.50p 0
14/04/2023 92.50p 92.50p 92.00p 92.50p 5000
13/04/2023 92.50p 92.50p 91.00p 92.50p 11943
12/04/2023 92.50p 92.50p 90.00p 92.50p 52780
11/04/2023 92.50p 92.50p 90.00p 92.50p 10521
06/04/2023 95.00p 95.00p 92.00p 92.50p 31086
05/04/2023 92.50p 93.00p 91.00p 92.50p 6500
04/04/2023 92.50p 92.50p 91.43p 92.50p 0
03/04/2023 92.50p 92.50p 91.43p 92.50p 0
31/03/2023 93.50p 94.70p 92.50p 92.50p 11100
30/03/2023 93.50p 93.50p 91.00p 93.50p 13996
29/03/2023 95.00p 95.00p 91.00p 93.50p 11406
28/03/2023 96.50p 96.50p 93.00p 93.50p 10000
27/03/2023 96.50p 96.50p 96.50p 96.50p 0
24/03/2023 96.50p 96.50p 93.07p 96.50p 55

*Close Price adjusted for both dividends and splits