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
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
22/12/2020 109.50p 109.50p 109.50p 109.50p 0
21/12/2020 108.50p 109.50p 108.50p 109.50p 25000
18/12/2020 108.50p 108.50p 108.50p 108.50p 6422
17/12/2020 110.00p 110.00p 105.00p 108.50p 3088
16/12/2020 110.00p 110.00p 106.16p 110.00p 795
15/12/2020 110.00p 110.00p 110.00p 110.00p 0
14/12/2020 110.00p 110.00p 110.00p 110.00p 502
11/12/2020 110.00p 110.00p 106.16p 110.00p 16898
10/12/2020 111.00p 111.00p 110.00p 110.00p 0
09/12/2020 112.00p 112.00p 109.00p 111.00p 4728
08/12/2020 112.00p 112.00p 112.00p 112.00p 0
07/12/2020 114.00p 114.00p 110.00p 112.00p 9830
04/12/2020 114.50p 114.50p 111.00p 114.00p 10000
03/12/2020 114.50p 114.50p 114.50p 114.50p 0
02/12/2020 114.50p 114.50p 111.00p 114.50p 3600
01/12/2020 114.50p 116.00p 111.07p 114.50p 1303
30/11/2020 114.50p 114.50p 111.00p 114.50p 20355

*Close Price adjusted for both dividends and splits