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
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
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

*Close Price adjusted for both dividends and splits