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 |
|---|---|---|---|---|---|
| 28/09/2021 | 122.00p | 122.00p | 117.62p | 122.00p | 2500 |
| 27/09/2021 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 24/09/2021 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 23/09/2021 | 122.00p | 122.00p | 117.50p | 122.00p | 2430 |
| 22/09/2021 | 122.00p | 127.00p | 117.10p | 122.00p | 104611 |
| 21/09/2021 | 127.50p | 127.50p | 123.00p | 123.00p | 2300 |
| 20/09/2021 | 127.50p | 127.50p | 125.00p | 127.50p | 3024 |
| 17/09/2021 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 16/09/2021 | 127.50p | 127.50p | 125.05p | 127.50p | 91500 |
| 15/09/2021 | 127.50p | 128.50p | 127.50p | 127.50p | 9108 |
| 14/09/2021 | 127.50p | 127.50p | 125.00p | 127.50p | 5000 |
| 13/09/2021 | 127.50p | 129.00p | 125.00p | 127.50p | 6111 |
| 10/09/2021 | 127.50p | 127.50p | 125.50p | 127.50p | 2139 |
| 09/09/2021 | 127.50p | 127.50p | 125.05p | 127.50p | 800 |
| 08/09/2021 | 126.50p | 129.00p | 125.05p | 127.50p | 31700 |
| 07/09/2021 | 126.00p | 129.00p | 123.07p | 126.50p | 377135 |
| 06/09/2021 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 03/09/2021 | 126.00p | 130.00p | 126.00p | 126.00p | 416600 |
| 02/09/2021 | 123.00p | 127.00p | 122.00p | 126.00p | 164500 |
| 01/09/2021 | 123.00p | 124.89p | 118.00p | 123.00p | 136335 |
| 31/08/2021 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 30/08/2021 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 27/08/2021 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 26/08/2021 | 123.00p | 123.00p | 119.00p | 123.00p | 15000 |
| 25/08/2021 | 121.50p | 123.00p | 118.00p | 123.00p | 14836 |
| 24/08/2021 | 121.50p | 121.50p | 118.22p | 121.50p | 7500 |
| 23/08/2021 | 121.50p | 124.93p | 121.50p | 121.50p | 1096 |
| 20/08/2021 | 117.00p | 124.93p | 117.00p | 121.50p | 47693 |
| 19/08/2021 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 18/08/2021 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 17/08/2021 | 117.00p | 117.00p | 116.00p | 117.00p | 9522 |
| 16/08/2021 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 13/08/2021 | 117.50p | 117.69p | 115.11p | 117.00p | 45718 |
| 12/08/2021 | 117.00p | 117.50p | 117.00p | 117.50p | 0 |
| 11/08/2021 | 116.00p | 117.00p | 116.00p | 117.00p | 0 |
| 10/08/2021 | 116.00p | 117.25p | 116.00p | 116.00p | 15400 |
| 09/08/2021 | 116.00p | 116.00p | 114.00p | 116.00p | 45133 |
| 06/08/2021 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 05/08/2021 | 116.50p | 116.50p | 114.00p | 116.00p | 14500 |
| 04/08/2021 | 117.50p | 117.50p | 116.88p | 117.50p | 1695 |
| 03/08/2021 | 117.50p | 119.20p | 117.50p | 117.50p | 10482 |
| 02/08/2021 | 119.00p | 119.00p | 114.00p | 117.50p | 16210 |
| 30/07/2021 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 29/07/2021 | 119.00p | 119.00p | 115.00p | 119.00p | 5947 |
| 28/07/2021 | 119.00p | 119.00p | 115.00p | 119.00p | 62286 |
| 27/07/2021 | 119.00p | 119.00p | 118.00p | 119.00p | 9330 |
| 26/07/2021 | 120.00p | 120.00p | 115.00p | 119.00p | 2587 |
| 23/07/2021 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 22/07/2021 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 21/07/2021 | 121.00p | 121.00p | 117.00p | 120.00p | 6164 |
| 20/07/2021 | 121.00p | 121.00p | 117.00p | 121.00p | 6500 |
| 19/07/2021 | 121.00p | 121.00p | 117.00p | 121.00p | 6500 |
| 16/07/2021 | 121.00p | 121.00p | 117.00p | 121.00p | 10000 |
| 15/07/2021 | 121.00p | 121.00p | 117.00p | 121.00p | 8500 |
| 14/07/2021 | 121.00p | 121.50p | 121.00p | 121.00p | 10608 |
| 13/07/2021 | 121.00p | 121.25p | 121.00p | 121.00p | 6000 |
| 12/07/2021 | 121.00p | 121.40p | 117.00p | 121.00p | 8337 |
| 09/07/2021 | 121.00p | 121.00p | 117.00p | 121.00p | 13000 |
| 08/07/2021 | 121.00p | 121.00p | 117.12p | 121.00p | 8000 |
| 07/07/2021 | 121.00p | 121.44p | 117.08p | 121.00p | 28231 |
| 06/07/2021 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 05/07/2021 | 121.00p | 121.00p | 117.00p | 121.00p | 10000 |
| 02/07/2021 | 121.00p | 121.44p | 121.00p | 121.00p | 7500 |
| 01/07/2021 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 30/06/2021 | 121.00p | 121.00p | 117.08p | 121.00p | 531 |
| 29/06/2021 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 28/06/2021 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 25/06/2021 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 24/06/2021 | 121.00p | 121.00p | 117.00p | 121.00p | 8727 |
| 23/06/2021 | 121.00p | 121.00p | 117.08p | 121.00p | 10000 |
| 22/06/2021 | 121.00p | 121.00p | 117.15p | 121.00p | 2000 |
| 21/06/2021 | 121.00p | 121.00p | 117.08p | 121.00p | 2117 |
| 18/06/2021 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 17/06/2021 | 121.00p | 121.90p | 117.08p | 121.00p | 7740 |
| 16/06/2021 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 15/06/2021 | 121.00p | 121.00p | 117.00p | 121.00p | 100000 |
| 14/06/2021 | 121.00p | 121.90p | 118.39p | 121.00p | 667 |
| 11/06/2021 | 121.00p | 122.66p | 118.39p | 121.00p | 23595 |
| 10/06/2021 | 121.00p | 121.00p | 118.42p | 121.00p | 3703 |
| 09/06/2021 | 121.00p | 122.10p | 121.00p | 121.00p | 300000 |
| 08/06/2021 | 121.00p | 121.00p | 118.39p | 121.00p | 5000 |
| 07/06/2021 | 121.00p | 123.36p | 121.00p | 121.00p | 19102 |
| 04/06/2021 | 122.00p | 122.00p | 118.50p | 121.00p | 62000 |
| 03/06/2021 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 02/06/2021 | 121.00p | 123.50p | 118.25p | 121.00p | 15609 |
| 01/06/2021 | 121.00p | 124.04p | 118.20p | 121.00p | 70282 |
| 31/05/2021 | 121.00p | 122.23p | 117.22p | 121.00p | 16173 |
| 28/05/2021 | 121.00p | 122.23p | 117.22p | 121.00p | 16173 |
| 27/05/2021 | 119.00p | 122.23p | 117.06p | 121.00p | 11341 |
| 26/05/2021 | 117.50p | 122.00p | 117.50p | 119.00p | 81650 |
| 25/05/2021 | 116.50p | 122.38p | 113.00p | 117.50p | 72500 |
| 24/05/2021 | 115.00p | 116.00p | 113.44p | 116.00p | 16800 |
| 21/05/2021 | 115.00p | 119.50p | 115.00p | 115.00p | 46363 |
| 20/05/2021 | 115.00p | 115.00p | 107.50p | 115.00p | 24864872 |
| 19/05/2021 | 115.00p | 115.00p | 111.80p | 115.00p | 1282 |
| 18/05/2021 | 115.00p | 121.00p | 115.00p | 121.00p | 800 |
| 17/05/2021 | 115.00p | 119.70p | 111.80p | 115.00p | 2168 |
| 14/05/2021 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 13/05/2021 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 12/05/2021 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 11/05/2021 | 115.00p | 119.70p | 115.00p | 115.00p | 7302 |
| 10/05/2021 | 115.00p | 119.70p | 112.00p | 115.00p | 71578 |
| 07/05/2021 | 115.00p | 115.00p | 112.80p | 115.00p | 206 |
| 06/05/2021 | 115.00p | 119.70p | 112.80p | 115.00p | 430 |
| 05/05/2021 | 115.50p | 119.98p | 115.50p | 115.50p | 15500 |
| 04/05/2021 | 115.50p | 119.99p | 113.22p | 115.50p | 172000 |
| 03/05/2021 | 114.50p | 119.00p | 114.50p | 115.50p | 24684 |
| 30/04/2021 | 114.50p | 119.00p | 114.50p | 115.50p | 24684 |
| 29/04/2021 | 113.00p | 118.91p | 113.00p | 114.50p | 68583 |
| 28/04/2021 | 113.00p | 118.00p | 113.00p | 113.00p | 9000 |
| 27/04/2021 | 113.00p | 113.00p | 110.00p | 113.00p | 12875 |
| 26/04/2021 | 113.00p | 116.75p | 109.10p | 113.00p | 5892 |
| 23/04/2021 | 113.00p | 116.75p | 113.00p | 113.00p | 10000 |
| 22/04/2021 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 21/04/2021 | 113.00p | 116.75p | 110.17p | 113.00p | 8856 |
| 20/04/2021 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 19/04/2021 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 16/04/2021 | 113.00p | 113.00p | 110.17p | 113.00p | 3700 |
| 15/04/2021 | 113.00p | 115.80p | 113.00p | 113.00p | 18000 |
| 14/04/2021 | 113.00p | 113.00p | 110.17p | 113.00p | 2000 |
| 13/04/2021 | 113.00p | 115.80p | 110.17p | 113.00p | 7591 |
| 12/04/2021 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 09/04/2021 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 08/04/2021 | 113.00p | 114.24p | 112.00p | 112.00p | 7500 |
| 07/04/2021 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 06/04/2021 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 05/04/2021 | 113.00p | 115.80p | 110.10p | 113.00p | 11076 |
| 02/04/2021 | 113.00p | 115.80p | 110.10p | 113.00p | 11076 |
| 01/04/2021 | 113.00p | 115.80p | 110.10p | 113.00p | 11076 |
| 31/03/2021 | 113.00p | 113.00p | 109.00p | 113.00p | 32936 |
| 30/03/2021 | 113.00p | 117.23p | 110.10p | 113.00p | 31000 |
| 29/03/2021 | 108.50p | 117.90p | 108.50p | 113.00p | 144877 |
| 26/03/2021 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 25/03/2021 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 24/03/2021 | 106.00p | 106.00p | 102.40p | 106.00p | 3500 |
| 23/03/2021 | 104.00p | 108.00p | 101.28p | 106.00p | 6559 |
| 22/03/2021 | 104.00p | 108.00p | 100.00p | 104.00p | 12105 |
| 19/03/2021 | 104.00p | 108.00p | 104.00p | 104.00p | 11503 |
| 18/03/2021 | 103.00p | 108.00p | 101.00p | 104.00p | 24246 |
| 17/03/2021 | 104.00p | 107.50p | 99.00p | 104.00p | 28256 |
| 16/03/2021 | 104.00p | 104.00p | 100.00p | 104.00p | 2500 |
| 15/03/2021 | 104.00p | 105.00p | 100.00p | 104.00p | 1395 |
| 12/03/2021 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 11/03/2021 | 105.00p | 107.00p | 105.00p | 105.00p | 264 |
| 10/03/2021 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 09/03/2021 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 08/03/2021 | 105.00p | 105.00p | 102.00p | 105.00p | 2500 |
| 05/03/2021 | 105.00p | 105.00p | 102.06p | 105.00p | 1426 |
| 04/03/2021 | 105.00p | 105.00p | 102.06p | 105.00p | 3000 |
| 03/03/2021 | 107.50p | 107.50p | 103.00p | 105.50p | 400200 |
| 02/03/2021 | 107.50p | 110.00p | 107.50p | 107.50p | 293 |
| 01/03/2021 | 107.50p | 109.50p | 104.53p | 107.50p | 6568 |
| 26/02/2021 | 108.50p | 108.50p | 107.50p | 107.50p | 0 |
| 25/02/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 24/02/2021 | 108.50p | 108.50p | 106.12p | 108.50p | 8502 |
| 23/02/2021 | 108.50p | 108.50p | 106.12p | 108.50p | 5049 |
| 22/02/2021 | 108.50p | 108.78p | 106.12p | 108.50p | 24251 |
| 19/02/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 18/02/2021 | 107.50p | 108.50p | 107.50p | 108.50p | 50000 |
| 17/02/2021 | 107.50p | 107.70p | 107.50p | 107.50p | 15921 |
| 16/02/2021 | 106.50p | 107.50p | 103.84p | 107.50p | 1003000 |
| 15/02/2021 | 107.00p | 107.00p | 104.00p | 106.50p | 6164 |
| 12/02/2021 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 11/02/2021 | 106.50p | 109.00p | 105.00p | 106.50p | 21100 |
| 10/02/2021 | 105.50p | 106.50p | 103.07p | 106.50p | 91 |
| 09/02/2021 | 105.50p | 105.50p | 103.15p | 105.50p | 2650 |
| 08/02/2021 | 105.50p | 105.50p | 103.15p | 105.50p | 7347 |
| 05/02/2021 | 105.50p | 105.50p | 103.15p | 105.50p | 1376 |
| 04/02/2021 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 03/02/2021 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 02/02/2021 | 107.50p | 107.50p | 105.10p | 107.50p | 10600 |
| 01/02/2021 | 107.50p | 108.00p | 107.50p | 107.50p | 10168 |
| 29/01/2021 | 107.50p | 107.50p | 107.33p | 107.50p | 105000 |
| 28/01/2021 | 105.00p | 107.50p | 105.00p | 107.50p | 38500 |
| 27/01/2021 | 108.00p | 108.00p | 103.00p | 105.00p | 14500 |
| 26/01/2021 | 108.00p | 108.00p | 107.70p | 108.00p | 5000 |
| 25/01/2021 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 22/01/2021 | 108.00p | 108.00p | 105.00p | 108.00p | 15000 |
| 21/01/2021 | 108.00p | 108.00p | 104.08p | 108.00p | 2225 |
| 20/01/2021 | 108.00p | 109.70p | 104.08p | 108.00p | 5356 |
| 19/01/2021 | 108.00p | 109.00p | 106.00p | 108.00p | 7959 |
| 18/01/2021 | 107.00p | 109.94p | 104.08p | 108.00p | 9901 |
| 15/01/2021 | 106.50p | 107.00p | 104.01p | 107.00p | 28850 |
| 14/01/2021 | 105.50p | 106.90p | 104.00p | 106.50p | 326238 |
| 13/01/2021 | 105.50p | 105.50p | 105.00p | 105.50p | 255600 |
| 12/01/2021 | 107.50p | 107.50p | 102.50p | 106.00p | 15000 |
| 11/01/2021 | 107.50p | 107.50p | 104.00p | 107.50p | 9524 |
| 08/01/2021 | 107.50p | 107.50p | 104.07p | 107.50p | 17382 |
| 07/01/2021 | 107.50p | 107.50p | 104.00p | 107.50p | 25903 |
| 06/01/2021 | 107.50p | 107.50p | 104.00p | 107.50p | 27762 |
| 05/01/2021 | 107.50p | 107.50p | 104.15p | 107.50p | 6000 |
| 04/01/2021 | 107.50p | 107.50p | 104.07p | 107.50p | 49153 |
| 01/01/2021 | 106.50p | 107.50p | 105.00p | 107.50p | 21855 |
| 31/12/2020 | 106.50p | 107.50p | 105.00p | 107.50p | 21855 |
| 30/12/2020 | 106.50p | 107.00p | 106.20p | 106.50p | 444500 |
| 29/12/2020 | 107.50p | 108.22p | 105.05p | 106.50p | 12400 |
| 28/12/2020 | 109.50p | 109.50p | 105.00p | 108.50p | 11584 |
| 25/12/2020 | 109.50p | 109.50p | 105.00p | 108.50p | 11584 |
| 24/12/2020 | 109.50p | 109.50p | 105.00p | 108.50p | 11584 |
| 23/12/2020 | 109.50p | 109.50p | 107.00p | 109.50p | 3000 |
*Close Price adjusted for both dividends and splits