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 |
|---|---|---|---|---|---|
| 06/07/2022 | 115.00p | 115.00p | 112.75p | 115.00p | 417 |
| 05/07/2022 | 115.00p | 115.00p | 112.75p | 115.00p | 153516 |
| 04/07/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 01/07/2022 | 115.00p | 115.00p | 112.00p | 115.00p | 80025 |
| 30/06/2022 | 115.00p | 116.00p | 113.50p | 115.00p | 400174 |
| 29/06/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 28/06/2022 | 115.00p | 116.00p | 115.00p | 115.00p | 12890 |
| 27/06/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 24/06/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 23/06/2022 | 115.00p | 116.50p | 115.00p | 115.00p | 100000 |
| 22/06/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 21/06/2022 | 114.50p | 115.00p | 114.50p | 115.00p | 0 |
| 20/06/2022 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 17/06/2022 | 114.50p | 116.50p | 113.90p | 114.50p | 255000 |
| 16/06/2022 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 15/06/2022 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 14/06/2022 | 115.00p | 116.00p | 112.70p | 114.50p | 89546 |
| 13/06/2022 | 115.00p | 116.00p | 115.00p | 115.00p | 2400 |
| 10/06/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 09/06/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 08/06/2022 | 115.00p | 117.00p | 115.00p | 115.00p | 175000 |
| 07/06/2022 | 115.00p | 117.00p | 112.00p | 115.00p | 50895 |
| 06/06/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 03/06/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 02/06/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 01/06/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 31/05/2022 | 115.00p | 116.00p | 115.00p | 115.00p | 45201 |
| 30/05/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 27/05/2022 | 115.00p | 115.00p | 113.00p | 115.00p | 20000 |
| 26/05/2022 | 115.00p | 115.00p | 112.12p | 115.00p | 55000 |
| 25/05/2022 | 115.00p | 115.00p | 112.00p | 115.00p | 6035 |
| 24/05/2022 | 115.00p | 115.00p | 112.30p | 115.00p | 16553 |
| 23/05/2022 | 115.00p | 115.00p | 112.30p | 115.00p | 7000 |
| 20/05/2022 | 113.00p | 115.00p | 112.00p | 115.00p | 500000 |
| 19/05/2022 | 115.00p | 115.00p | 113.00p | 115.00p | 35000 |
| 18/05/2022 | 115.00p | 115.00p | 113.00p | 115.00p | 30000 |
| 17/05/2022 | 115.00p | 116.00p | 112.00p | 115.00p | 125000 |
| 16/05/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 13/05/2022 | 115.00p | 115.00p | 112.10p | 115.00p | 74050 |
| 12/05/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 11/05/2022 | 115.00p | 116.26p | 112.10p | 115.00p | 18057 |
| 10/05/2022 | 115.00p | 115.00p | 112.12p | 115.00p | 8812 |
| 09/05/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 06/05/2022 | 116.00p | 116.00p | 112.96p | 115.00p | 5500 |
| 05/05/2022 | 117.00p | 117.00p | 112.10p | 117.00p | 27031 |
| 04/05/2022 | 117.00p | 117.50p | 117.00p | 117.00p | 10900 |
| 03/05/2022 | 117.00p | 117.00p | 115.50p | 117.00p | 40000 |
| 02/05/2022 | 117.00p | 120.00p | 117.00p | 117.00p | 10000 |
| 29/04/2022 | 117.00p | 120.00p | 117.00p | 117.00p | 10000 |
| 28/04/2022 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 27/04/2022 | 117.00p | 117.00p | 117.00p | 117.00p | 2500 |
| 26/04/2022 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 25/04/2022 | 117.00p | 117.00p | 115.10p | 117.00p | 805328 |
| 22/04/2022 | 117.00p | 119.75p | 117.00p | 117.00p | 7849 |
| 21/04/2022 | 117.00p | 117.00p | 115.10p | 117.00p | 10000 |
| 20/04/2022 | 117.00p | 117.00p | 117.00p | 117.00p | 100000 |
| 19/04/2022 | 117.00p | 117.00p | 114.00p | 117.00p | 50000 |
| 18/04/2022 | 117.00p | 117.00p | 115.00p | 117.00p | 59 |
| 15/04/2022 | 117.00p | 117.00p | 115.00p | 117.00p | 59 |
| 14/04/2022 | 117.00p | 117.00p | 115.00p | 117.00p | 59 |
| 13/04/2022 | 117.00p | 117.00p | 115.00p | 117.00p | 8000 |
| 12/04/2022 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 11/04/2022 | 117.00p | 120.00p | 114.00p | 117.00p | 58637 |
| 08/04/2022 | 117.00p | 117.00p | 114.00p | 117.00p | 8000 |
| 07/04/2022 | 117.00p | 117.00p | 114.00p | 117.00p | 14001 |
| 06/04/2022 | 117.00p | 117.00p | 114.00p | 117.00p | 37745 |
| 05/04/2022 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 04/04/2022 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 01/04/2022 | 117.00p | 117.00p | 117.00p | 117.00p | 50000 |
| 31/03/2022 | 117.00p | 117.00p | 114.00p | 117.00p | 12500 |
| 30/03/2022 | 117.00p | 117.00p | 115.00p | 117.00p | 3491 |
| 29/03/2022 | 114.00p | 118.00p | 114.00p | 117.00p | 2000 |
| 28/03/2022 | 114.00p | 114.72p | 112.00p | 114.00p | 8578 |
| 25/03/2022 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 24/03/2022 | 114.00p | 114.00p | 113.00p | 114.00p | 6500 |
| 23/03/2022 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 22/03/2022 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 21/03/2022 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 18/03/2022 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 17/03/2022 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 16/03/2022 | 114.00p | 117.50p | 114.00p | 114.00p | 8000 |
| 15/03/2022 | 114.00p | 114.65p | 114.00p | 114.00p | 9022 |
| 14/03/2022 | 114.00p | 116.40p | 111.20p | 114.00p | 29836 |
| 11/03/2022 | 114.00p | 117.50p | 111.20p | 114.00p | 3442 |
| 10/03/2022 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 09/03/2022 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 08/03/2022 | 114.00p | 114.00p | 110.40p | 114.00p | 25102 |
| 07/03/2022 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 04/03/2022 | 114.00p | 114.00p | 114.00p | 114.00p | 50000 |
| 03/03/2022 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 02/03/2022 | 114.00p | 114.00p | 111.75p | 114.00p | 3000 |
| 01/03/2022 | 114.00p | 115.20p | 111.60p | 114.00p | 2549 |
| 28/02/2022 | 114.00p | 114.00p | 110.37p | 114.00p | 35991 |
| 25/02/2022 | 114.00p | 114.00p | 110.37p | 114.00p | 16544 |
| 24/02/2022 | 114.00p | 115.44p | 110.20p | 114.00p | 38872 |
| 23/02/2022 | 115.00p | 115.50p | 114.50p | 114.50p | 0 |
| 22/02/2022 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 21/02/2022 | 115.50p | 116.00p | 110.00p | 115.50p | 12255 |
| 18/02/2022 | 115.00p | 115.50p | 115.00p | 115.50p | 0 |
| 17/02/2022 | 114.00p | 116.08p | 112.00p | 115.00p | 128229 |
| 16/02/2022 | 116.50p | 118.32p | 116.00p | 116.50p | 8613 |
| 15/02/2022 | 116.50p | 117.00p | 116.50p | 116.50p | 3685 |
| 14/02/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 11/02/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 10/02/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 09/02/2022 | 116.00p | 116.50p | 116.00p | 116.50p | 0 |
| 08/02/2022 | 116.00p | 116.00p | 113.00p | 116.00p | 0 |
| 07/02/2022 | 116.00p | 116.00p | 111.00p | 113.00p | 258500 |
| 04/02/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 03/02/2022 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 02/02/2022 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 01/02/2022 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 31/01/2022 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 28/01/2022 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 27/01/2022 | 117.00p | 121.00p | 113.20p | 117.00p | 8392 |
| 26/01/2022 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 25/01/2022 | 117.00p | 117.00p | 113.20p | 117.00p | 4250 |
| 24/01/2022 | 116.00p | 117.00p | 113.20p | 117.00p | 10000 |
| 21/01/2022 | 115.00p | 117.00p | 113.10p | 116.00p | 11956 |
| 20/01/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 19/01/2022 | 115.00p | 115.00p | 112.75p | 115.00p | 8027 |
| 18/01/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 17/01/2022 | 115.00p | 117.00p | 112.60p | 115.00p | 22576 |
| 14/01/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 13/01/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 12/01/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 10/01/2022 | 118.50p | 118.75p | 117.00p | 117.00p | 27802 |
| 07/01/2022 | 119.00p | 120.00p | 118.50p | 118.50p | 63305 |
| 06/01/2022 | 120.00p | 120.00p | 117.53p | 119.00p | 10000 |
| 05/01/2022 | 120.00p | 120.00p | 117.52p | 120.00p | 16545 |
| 04/01/2022 | 119.00p | 121.00p | 116.00p | 121.00p | 120890 |
| 03/01/2022 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 31/12/2021 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 30/12/2021 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 29/12/2021 | 118.00p | 121.94p | 116.50p | 119.00p | 18974 |
| 28/12/2021 | 114.50p | 120.00p | 114.50p | 118.00p | 36340 |
| 27/12/2021 | 114.50p | 120.00p | 114.50p | 118.00p | 36340 |
| 24/12/2021 | 114.50p | 120.00p | 114.50p | 118.00p | 36340 |
| 23/12/2021 | 111.00p | 116.50p | 111.00p | 112.00p | 10000 |
| 22/12/2021 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 21/12/2021 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 20/12/2021 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 17/12/2021 | 111.00p | 115.00p | 107.71p | 111.00p | 27953 |
| 16/12/2021 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 15/12/2021 | 111.00p | 111.00p | 110.52p | 111.00p | 706 |
| 14/12/2021 | 111.50p | 111.50p | 107.00p | 111.00p | 52000 |
| 13/12/2021 | 111.50p | 115.00p | 111.50p | 111.50p | 494 |
| 10/12/2021 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 09/12/2021 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 08/12/2021 | 111.50p | 111.50p | 109.12p | 111.50p | 2954 |
| 07/12/2021 | 111.50p | 114.00p | 111.50p | 111.50p | 50000 |
| 06/12/2021 | 111.50p | 115.00p | 111.00p | 111.50p | 6292 |
| 03/12/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 02/12/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 01/12/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 30/11/2021 | 110.50p | 114.00p | 110.50p | 110.50p | 180 |
| 29/11/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 26/11/2021 | 110.00p | 115.00p | 105.00p | 110.50p | 113000 |
| 25/11/2021 | 111.50p | 115.00p | 111.50p | 111.50p | 60782 |
| 24/11/2021 | 114.00p | 114.00p | 108.35p | 111.50p | 52978 |
| 23/11/2021 | 114.00p | 117.00p | 110.00p | 114.00p | 51500 |
| 22/11/2021 | 115.50p | 117.00p | 109.70p | 114.00p | 13239 |
| 19/11/2021 | 116.50p | 116.50p | 114.00p | 115.50p | 10000 |
| 18/11/2021 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 17/11/2021 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 16/11/2021 | 116.50p | 118.00p | 114.00p | 116.50p | 25000 |
| 15/11/2021 | 116.50p | 119.65p | 116.00p | 116.50p | 73808 |
| 12/11/2021 | 116.50p | 119.00p | 114.00p | 116.50p | 44722 |
| 11/11/2021 | 116.50p | 118.00p | 114.00p | 116.50p | 85933 |
| 10/11/2021 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 09/11/2021 | 116.50p | 116.50p | 114.00p | 116.50p | 27000 |
| 08/11/2021 | 119.00p | 121.00p | 116.50p | 116.50p | 1250 |
| 05/11/2021 | 118.00p | 120.50p | 115.00p | 119.00p | 160743 |
| 04/11/2021 | 120.00p | 120.00p | 117.50p | 120.00p | 13325 |
| 03/11/2021 | 123.50p | 123.50p | 122.00p | 122.00p | 0 |
| 02/11/2021 | 123.50p | 125.00p | 123.50p | 123.50p | 28094 |
| 01/11/2021 | 123.50p | 124.22p | 120.84p | 123.50p | 55076 |
| 29/10/2021 | 123.50p | 124.22p | 120.90p | 123.50p | 112968 |
| 28/10/2021 | 123.50p | 124.50p | 120.84p | 123.50p | 9601 |
| 27/10/2021 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 26/10/2021 | 123.50p | 123.50p | 121.25p | 123.50p | 572 |
| 25/10/2021 | 123.50p | 123.75p | 123.50p | 123.50p | 26462 |
| 22/10/2021 | 123.50p | 124.25p | 123.50p | 123.50p | 357442 |
| 21/10/2021 | 123.50p | 125.46p | 121.55p | 123.50p | 1402560 |
| 20/10/2021 | 123.50p | 123.50p | 120.00p | 123.50p | 23000 |
| 19/10/2021 | 123.50p | 123.50p | 121.12p | 123.50p | 48 |
| 18/10/2021 | 123.50p | 127.00p | 123.50p | 123.50p | 5500 |
| 15/10/2021 | 123.50p | 123.50p | 121.09p | 123.50p | 3500 |
| 14/10/2021 | 123.50p | 124.75p | 121.05p | 123.50p | 425837 |
| 13/10/2021 | 123.50p | 125.00p | 120.85p | 123.50p | 430975 |
| 12/10/2021 | 124.50p | 124.50p | 120.84p | 123.50p | 11800 |
| 11/10/2021 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 08/10/2021 | 124.50p | 125.86p | 122.55p | 124.50p | 277616 |
| 07/10/2021 | 124.50p | 125.75p | 123.00p | 124.50p | 832379 |
| 06/10/2021 | 123.50p | 126.00p | 121.12p | 124.50p | 55363 |
| 05/10/2021 | 122.00p | 125.86p | 121.00p | 123.50p | 172988 |
| 04/10/2021 | 122.00p | 123.75p | 117.50p | 122.00p | 81254 |
| 01/10/2021 | 122.00p | 124.00p | 117.50p | 122.00p | 22500 |
| 30/09/2021 | 122.00p | 122.00p | 117.62p | 122.00p | 8200 |
| 29/09/2021 | 122.00p | 125.00p | 122.00p | 122.00p | 2500 |
*Close Price adjusted for both dividends and splits