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 |
|---|---|---|---|---|---|
| 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 |
| 27/11/2020 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 26/11/2020 | 115.50p | 115.50p | 111.07p | 114.50p | 11893 |
| 25/11/2020 | 115.50p | 115.50p | 115.00p | 115.50p | 839 |
| 24/11/2020 | 115.00p | 115.00p | 113.75p | 115.00p | 39542 |
| 23/11/2020 | 115.00p | 115.00p | 113.50p | 115.00p | 3062 |
| 20/11/2020 | 115.50p | 115.50p | 115.00p | 115.00p | 40000 |
| 19/11/2020 | 116.50p | 116.50p | 115.50p | 115.50p | 0 |
| 18/11/2020 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 17/11/2020 | 116.50p | 119.75p | 116.50p | 116.50p | 1000 |
| 16/11/2020 | 116.00p | 119.00p | 113.06p | 116.50p | 11028 |
| 13/11/2020 | 116.00p | 118.00p | 113.50p | 118.00p | 9500 |
| 12/11/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 10/11/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 09/11/2020 | 116.00p | 116.00p | 113.50p | 116.00p | 8000 |
| 06/11/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 299325 |
| 05/11/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 40000 |
| 04/11/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 03/11/2020 | 116.00p | 116.00p | 115.25p | 116.00p | 10000 |
| 02/11/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 30/10/2020 | 116.00p | 116.00p | 115.25p | 116.00p | 9023 |
| 29/10/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 28/10/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 19462 |
| 27/10/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 15829 |
| 26/10/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 2261 |
| 23/10/2020 | 116.00p | 116.00p | 115.00p | 116.00p | 360439 |
| 22/10/2020 | 116.00p | 116.00p | 113.00p | 116.00p | 1000 |
| 21/10/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 20/10/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 1370 |
| 19/10/2020 | 115.50p | 116.00p | 115.00p | 116.00p | 500000 |
| 16/10/2020 | 115.00p | 115.50p | 115.00p | 115.50p | 2567 |
| 15/10/2020 | 114.50p | 115.00p | 114.50p | 115.00p | 0 |
| 14/10/2020 | 114.50p | 114.50p | 112.90p | 114.50p | 13532 |
| 13/10/2020 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 12/10/2020 | 114.50p | 114.50p | 112.90p | 114.50p | 10485 |
| 09/10/2020 | 114.50p | 114.50p | 114.50p | 114.50p | 11000 |
| 08/10/2020 | 115.50p | 115.50p | 114.50p | 114.50p | 10000 |
| 07/10/2020 | 115.50p | 115.50p | 115.50p | 115.50p | 20565 |
| 06/10/2020 | 115.50p | 115.50p | 112.75p | 115.50p | 725 |
| 05/10/2020 | 115.50p | 115.50p | 115.50p | 115.50p | 6146 |
| 02/10/2020 | 117.00p | 117.00p | 112.50p | 115.50p | 514 |
| 01/10/2020 | 117.00p | 117.00p | 116.00p | 117.00p | 3720 |
| 30/09/2020 | 114.50p | 116.00p | 114.00p | 116.00p | 85819 |
| 29/09/2020 | 114.00p | 114.00p | 113.25p | 114.00p | 214767 |
| 28/09/2020 | 109.00p | 113.50p | 109.00p | 113.50p | 152000 |
| 25/09/2020 | 112.00p | 112.50p | 112.00p | 112.50p | 105000 |
| 24/09/2020 | 110.50p | 112.00p | 110.50p | 112.00p | 19857 |
| 23/09/2020 | 111.50p | 112.00p | 111.50p | 112.00p | 0 |
| 22/09/2020 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 21/09/2020 | 111.50p | 111.50p | 111.00p | 111.50p | 31000 |
| 18/09/2020 | 111.50p | 111.50p | 111.50p | 111.50p | 134855 |
| 17/09/2020 | 110.50p | 110.50p | 110.00p | 110.50p | 123203 |
| 16/09/2020 | 110.00p | 110.50p | 110.00p | 110.50p | 36048 |
| 15/09/2020 | 109.50p | 110.56p | 109.50p | 110.00p | 213903 |
| 14/09/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 115000 |
| 11/09/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 10/09/2020 | 109.00p | 109.98p | 109.00p | 109.50p | 240537 |
| 09/09/2020 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 08/09/2020 | 109.00p | 109.00p | 108.50p | 109.00p | 3536 |
| 07/09/2020 | 109.00p | 109.00p | 108.00p | 109.00p | 11100 |
| 04/09/2020 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 03/09/2020 | 109.00p | 109.00p | 108.00p | 109.00p | 133000 |
| 02/09/2020 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 01/09/2020 | 107.50p | 108.50p | 107.30p | 108.50p | 105574 |
| 31/08/2020 | 105.00p | 107.50p | 105.00p | 107.50p | 2547 |
| 28/08/2020 | 105.00p | 107.50p | 105.00p | 107.50p | 2547 |
| 27/08/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 38497 |
| 26/08/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 25/08/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 24/08/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 15263 |
| 21/08/2020 | 105.00p | 105.00p | 104.02p | 105.00p | 1435 |
| 20/08/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 19/08/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 24331 |
| 18/08/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 11750 |
| 17/08/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 14/08/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 47123 |
| 13/08/2020 | 105.00p | 105.00p | 104.02p | 105.00p | 1500 |
| 12/08/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 12626 |
| 11/08/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 10/08/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 10449 |
| 07/08/2020 | 105.00p | 105.98p | 104.00p | 105.00p | 54897 |
| 06/08/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 3404 |
| 05/08/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 3847 |
| 04/08/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 69310 |
| 03/08/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 67 |
| 31/07/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 31700 |
| 30/07/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 16779 |
| 29/07/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 21000 |
| 28/07/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 27113 |
| 27/07/2020 | 105.00p | 105.00p | 104.04p | 105.00p | 5000 |
| 24/07/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 50000 |
| 23/07/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 9685 |
| 22/07/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 14236 |
| 21/07/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 5000 |
| 20/07/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 5000 |
| 17/07/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 16/07/2020 | 105.00p | 105.00p | 104.00p | 105.00p | 17700 |
| 15/07/2020 | 104.00p | 105.98p | 104.00p | 105.00p | 58513 |
| 14/07/2020 | 104.00p | 104.00p | 103.00p | 104.00p | 229090 |
| 13/07/2020 | 104.00p | 104.00p | 103.00p | 104.00p | 733 |
| 10/07/2020 | 104.00p | 104.00p | 103.00p | 104.00p | 407 |
| 09/07/2020 | 104.00p | 104.00p | 103.00p | 104.00p | 6116 |
*Close Price adjusted for both dividends and splits