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 |
|---|---|---|---|---|---|
| 28/10/2022 | 101.00p | 101.00p | 101.00p | 101.00p | 31958 |
| 27/10/2022 | 101.00p | 101.00p | 98.76p | 101.00p | 454 |
| 26/10/2022 | 101.00p | 101.00p | 98.76p | 101.00p | 15000 |
| 25/10/2022 | 101.00p | 102.14p | 101.00p | 101.00p | 0 |
| 24/10/2022 | 101.00p | 101.00p | 97.70p | 101.00p | 5000 |
| 21/10/2022 | 101.00p | 104.60p | 99.00p | 101.00p | 22949 |
| 20/10/2022 | 101.00p | 102.14p | 101.00p | 101.00p | 0 |
| 19/10/2022 | 101.00p | 101.00p | 97.00p | 101.00p | 2602 |
| 18/10/2022 | 101.00p | 101.00p | 97.00p | 101.00p | 3000 |
| 17/10/2022 | 101.00p | 102.14p | 101.00p | 101.00p | 0 |
| 14/10/2022 | 101.00p | 101.00p | 97.10p | 101.00p | 20597 |
| 13/10/2022 | 101.00p | 101.00p | 97.00p | 101.00p | 17309 |
| 12/10/2022 | 101.00p | 102.14p | 101.00p | 101.00p | 0 |
| 11/10/2022 | 101.00p | 102.14p | 101.00p | 101.00p | 0 |
| 10/10/2022 | 101.00p | 101.00p | 97.00p | 101.00p | 16309 |
| 07/10/2022 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 06/10/2022 | 101.00p | 101.00p | 97.00p | 101.00p | 21588 |
| 05/10/2022 | 101.00p | 101.00p | 97.00p | 101.00p | 5000 |
| 04/10/2022 | 101.00p | 101.00p | 97.00p | 101.00p | 6200 |
| 03/10/2022 | 101.00p | 101.00p | 97.00p | 101.00p | 19191 |
| 30/09/2022 | 101.00p | 101.00p | 97.00p | 101.00p | 5500 |
| 29/09/2022 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 28/09/2022 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 27/09/2022 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 26/09/2022 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 23/09/2022 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 22/09/2022 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 21/09/2022 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 20/09/2022 | 101.00p | 101.00p | 99.00p | 101.00p | 2000 |
| 19/09/2022 | 101.00p | 101.00p | 97.00p | 101.00p | 41690 |
| 16/09/2022 | 101.00p | 101.00p | 97.00p | 101.00p | 41690 |
| 15/09/2022 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 14/09/2022 | 103.50p | 103.50p | 100.00p | 101.00p | 5000 |
| 13/09/2022 | 103.50p | 103.50p | 100.00p | 103.50p | 642 |
| 12/09/2022 | 103.50p | 103.50p | 100.00p | 103.50p | 1000 |
| 09/09/2022 | 103.50p | 103.50p | 100.00p | 103.50p | 14664 |
| 08/09/2022 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 07/09/2022 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 06/09/2022 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 05/09/2022 | 103.50p | 103.50p | 100.00p | 103.50p | 1000 |
| 02/09/2022 | 103.50p | 103.50p | 100.20p | 103.50p | 23950 |
| 01/09/2022 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 31/08/2022 | 103.50p | 103.50p | 100.90p | 103.50p | 236 |
| 30/08/2022 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 29/08/2022 | 103.50p | 103.50p | 99.00p | 103.50p | 20000 |
| 26/08/2022 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 25/08/2022 | 103.50p | 103.50p | 100.00p | 103.50p | 3350 |
| 24/08/2022 | 103.50p | 103.50p | 101.00p | 103.50p | 405106 |
| 23/08/2022 | 103.50p | 103.50p | 98.00p | 103.50p | 20000 |
| 22/08/2022 | 105.00p | 105.00p | 100.00p | 103.50p | 8560 |
| 19/08/2022 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 18/08/2022 | 105.00p | 106.00p | 105.00p | 105.00p | 0 |
| 17/08/2022 | 106.00p | 106.00p | 102.00p | 106.00p | 16250 |
| 16/08/2022 | 106.00p | 106.00p | 102.00p | 106.00p | 4564 |
| 15/08/2022 | 106.00p | 106.00p | 103.48p | 106.00p | 6466 |
| 12/08/2022 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 11/08/2022 | 106.00p | 106.00p | 104.00p | 106.00p | 15000 |
| 10/08/2022 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 09/08/2022 | 106.00p | 106.00p | 102.00p | 106.00p | 15238 |
| 08/08/2022 | 106.00p | 106.00p | 104.08p | 106.00p | 6000 |
| 05/08/2022 | 106.00p | 106.00p | 104.00p | 106.00p | 31217 |
| 04/08/2022 | 106.00p | 106.00p | 104.67p | 106.00p | 9500 |
| 03/08/2022 | 107.50p | 107.50p | 106.00p | 107.50p | 930 |
| 02/08/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 01/08/2022 | 107.50p | 108.00p | 107.50p | 107.50p | 0 |
| 29/07/2022 | 107.50p | 107.50p | 106.40p | 107.50p | 8000 |
| 28/07/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 27/07/2022 | 107.50p | 107.50p | 106.60p | 107.50p | 5000 |
| 26/07/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 25/07/2022 | 107.50p | 107.50p | 103.00p | 107.50p | 13692 |
| 22/07/2022 | 107.50p | 107.50p | 103.50p | 107.50p | 908 |
| 21/07/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 20/07/2022 | 107.50p | 107.50p | 103.00p | 107.50p | 6000 |
| 19/07/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 18/07/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 15/07/2022 | 107.50p | 107.50p | 103.50p | 107.50p | 300 |
| 14/07/2022 | 107.50p | 107.50p | 103.50p | 107.50p | 2000 |
| 13/07/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 12/07/2022 | 104.50p | 107.50p | 104.20p | 107.50p | 10000 |
| 11/07/2022 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 08/07/2022 | 103.50p | 104.50p | 103.50p | 104.50p | 40996 |
| 07/07/2022 | 110.00p | 110.00p | 100.00p | 103.50p | 46000 |
| 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 |
*Close Price adjusted for both dividends and splits