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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits