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
28/05/2019 127.50p 127.50p 127.50p 127.50p 0
24/05/2019 128.50p 129.00p 125.00p 127.50p 11285
23/05/2019 129.00p 129.50p 128.00p 128.50p 6287
22/05/2019 129.00p 129.00p 128.50p 129.00p 250682
21/05/2019 129.00p 129.00p 128.50p 129.00p 6700
20/05/2019 126.50p 129.00p 126.50p 129.00p 231514
17/05/2019 127.50p 127.50p 126.50p 126.50p 17500
16/05/2019 125.00p 127.50p 125.00p 127.50p 25596
15/05/2019 125.50p 125.50p 125.50p 125.50p 0
14/05/2019 126.00p 126.00p 125.25p 126.00p 5400
13/05/2019 126.00p 126.50p 126.00p 126.50p 347242
10/05/2019 125.50p 126.00p 125.00p 126.00p 32812
09/05/2019 125.50p 125.95p 125.25p 125.50p 32486
08/05/2019 125.00p 125.50p 125.00p 125.50p 0
07/05/2019 125.50p 125.76p 124.00p 125.00p 208447
03/05/2019 125.00p 125.50p 124.00p 125.50p 22826
02/05/2019 123.50p 125.00p 123.50p 125.00p 14292
01/05/2019 122.50p 123.50p 122.25p 123.50p 36268
30/04/2019 122.00p 122.80p 121.55p 122.50p 52200
29/04/2019 121.50p 121.50p 120.50p 121.50p 14676
26/04/2019 121.50p 121.50p 120.03p 121.50p 2000
25/04/2019 121.50p 121.50p 120.50p 121.50p 4200
24/04/2019 121.50p 121.50p 120.03p 121.50p 17873
23/04/2019 121.50p 122.70p 120.03p 121.50p 12392
18/04/2019 120.00p 122.97p 120.00p 121.50p 20553
17/04/2019 121.00p 121.50p 120.25p 121.50p 841
16/04/2019 121.00p 121.00p 120.05p 121.00p 10796
15/04/2019 121.00p 121.00p 119.85p 121.00p 6690
12/04/2019 121.00p 121.00p 119.00p 121.00p 8344
11/04/2019 120.00p 121.00p 119.85p 121.00p 25670
10/04/2019 119.00p 120.00p 119.00p 120.00p 0
09/04/2019 119.00p 119.00p 117.84p 119.00p 14793
08/04/2019 119.00p 119.00p 118.00p 119.00p 9640
05/04/2019 116.00p 119.50p 116.00p 118.50p 55066
04/04/2019 115.50p 116.70p 115.50p 115.50p 318500
03/04/2019 115.50p 115.50p 114.00p 115.50p 55372
02/04/2019 115.50p 116.70p 114.75p 115.50p 27579
01/04/2019 115.50p 116.70p 114.69p 115.50p 9294
29/03/2019 115.50p 115.50p 114.65p 115.50p 11026
28/03/2019 117.50p 117.50p 112.80p 115.50p 37859
27/03/2019 118.00p 118.00p 116.00p 117.50p 41253
26/03/2019 121.00p 121.00p 116.00p 117.50p 32232
25/03/2019 121.50p 121.50p 118.25p 121.00p 12850
22/03/2019 121.50p 121.50p 120.00p 121.50p 17500
21/03/2019 121.50p 121.50p 120.03p 121.50p 6207
20/03/2019 121.50p 121.50p 120.00p 121.50p 5249
19/03/2019 121.50p 121.50p 120.00p 121.50p 5000
18/03/2019 121.50p 121.77p 120.05p 121.50p 25468
15/03/2019 121.50p 121.77p 121.50p 121.50p 11500
14/03/2019 121.50p 121.50p 120.00p 121.50p 32300
13/03/2019 123.00p 123.00p 120.00p 121.50p 104784
12/03/2019 123.00p 123.00p 122.02p 123.00p 2000
11/03/2019 123.50p 123.50p 122.00p 122.00p 4550
08/03/2019 124.00p 124.00p 122.00p 123.50p 11283
07/03/2019 125.50p 125.50p 123.00p 124.50p 5000
06/03/2019 125.50p 126.00p 125.50p 125.50p 500
05/03/2019 126.00p 126.00p 123.50p 125.50p 1198
04/03/2019 130.00p 130.00p 124.00p 128.00p 8418
01/03/2019 130.00p 130.00p 130.00p 130.00p 0
28/02/2019 130.00p 131.00p 129.00p 131.00p 532877
27/02/2019 131.00p 131.00p 130.00p 131.00p 45200
26/02/2019 130.50p 131.00p 129.50p 131.00p 593532
25/02/2019 130.50p 130.50p 129.03p 130.50p 24126
22/02/2019 130.00p 130.50p 129.03p 130.50p 5000
21/02/2019 130.00p 130.00p 128.50p 130.00p 13500
20/02/2019 130.00p 130.00p 128.50p 130.00p 4000
19/02/2019 130.00p 130.00p 128.50p 130.00p 560
18/02/2019 130.00p 130.00p 128.00p 130.00p 40329
15/02/2019 129.50p 130.97p 128.50p 130.00p 24246
14/02/2019 129.50p 130.97p 129.50p 129.50p 755
13/02/2019 129.50p 129.50p 128.00p 129.50p 35000
12/02/2019 129.00p 129.50p 128.33p 129.50p 5000
11/02/2019 128.00p 129.00p 126.55p 129.00p 3182
08/02/2019 127.00p 128.00p 127.00p 128.00p 26446
07/02/2019 127.00p 128.00p 127.00p 127.00p 14243
06/02/2019 127.00p 127.00p 127.00p 127.00p 0
05/02/2019 126.00p 127.00p 125.50p 127.00p 23839
04/02/2019 126.00p 126.00p 125.50p 126.00p 60012
01/02/2019 126.00p 126.76p 125.02p 126.00p 1044
31/01/2019 126.00p 126.00p 126.00p 126.00p 0
30/01/2019 126.00p 126.00p 125.00p 126.00p 31776
29/01/2019 125.50p 126.00p 125.00p 126.00p 5000
28/01/2019 124.50p 125.50p 124.00p 125.50p 1000
25/01/2019 124.50p 124.50p 122.00p 124.50p 10000
24/01/2019 124.50p 124.50p 122.00p 124.50p 26069
23/01/2019 124.50p 124.50p 121.00p 124.50p 10000
22/01/2019 124.50p 124.50p 124.50p 124.50p 0
21/01/2019 124.50p 124.50p 124.50p 124.50p 0
18/01/2019 124.50p 124.50p 121.35p 124.50p 1474
17/01/2019 124.50p 124.50p 121.35p 124.50p 2250
16/01/2019 124.50p 124.50p 124.50p 124.50p 30000
15/01/2019 123.00p 130.00p 121.20p 124.50p 309362
14/01/2019 123.00p 123.00p 122.01p 123.00p 3500
11/01/2019 122.00p 123.00p 122.00p 123.00p 65
10/01/2019 119.00p 119.42p 117.50p 119.00p 7851
09/01/2019 119.00p 119.50p 119.00p 119.00p 1486200
08/01/2019 118.50p 119.50p 116.30p 119.00p 142091
07/01/2019 118.50p 118.50p 115.00p 118.50p 9401
04/01/2019 119.50p 119.50p 116.31p 118.50p 6050
03/01/2019 120.00p 121.80p 119.00p 119.50p 7151
02/01/2019 118.50p 118.50p 115.00p 118.50p 18082
31/12/2018 118.50p 118.50p 118.50p 118.50p 0
28/12/2018 119.50p 120.00p 115.71p 118.50p 7300
27/12/2018 119.50p 121.00p 119.50p 119.50p 819
24/12/2018 119.50p 119.50p 119.50p 119.50p 0
21/12/2018 119.50p 119.50p 119.50p 119.50p 291880
20/12/2018 119.50p 119.50p 117.00p 119.50p 11166
19/12/2018 119.00p 119.50p 119.00p 119.50p 0
18/12/2018 119.00p 119.00p 116.71p 119.00p 4570
17/12/2018 119.00p 119.00p 116.71p 119.00p 3250
14/12/2018 119.00p 119.00p 116.71p 119.00p 33880
13/12/2018 119.00p 120.50p 119.00p 119.00p 10000
12/12/2018 119.00p 120.50p 116.30p 119.00p 14365
11/12/2018 119.00p 119.00p 116.60p 119.00p 14745
10/12/2018 119.50p 120.00p 116.60p 119.00p 11685
07/12/2018 119.50p 119.75p 117.02p 119.50p 24029
06/12/2018 121.50p 121.50p 117.00p 119.50p 18801
05/12/2018 123.50p 123.50p 119.00p 121.50p 20312
04/12/2018 123.50p 124.34p 119.00p 123.50p 35771
03/12/2018 123.50p 123.50p 120.07p 123.50p 6249
30/11/2018 124.50p 124.50p 120.00p 123.00p 11640
29/11/2018 123.50p 124.34p 120.00p 124.00p 1071341
28/11/2018 123.50p 124.34p 120.00p 123.50p 44300
27/11/2018 124.00p 124.00p 120.00p 123.50p 8923
26/11/2018 124.00p 124.00p 121.00p 124.00p 21868
23/11/2018 124.00p 124.75p 124.00p 124.00p 420
22/11/2018 123.50p 124.00p 123.50p 124.00p 134064
21/11/2018 123.50p 123.50p 120.50p 123.50p 19031
20/11/2018 124.00p 125.23p 124.00p 124.00p 4475
19/11/2018 124.00p 125.25p 121.06p 124.00p 14372
16/11/2018 124.50p 124.50p 124.50p 124.50p 35317
15/11/2018 124.50p 124.50p 124.50p 124.50p 0
14/11/2018 124.00p 125.25p 123.11p 124.50p 7972
13/11/2018 123.00p 124.00p 122.50p 124.00p 0
12/11/2018 122.50p 125.00p 121.68p 122.50p 19212
09/11/2018 122.50p 124.75p 122.50p 122.50p 70000
08/11/2018 122.50p 124.75p 120.00p 122.50p 12007
07/11/2018 122.50p 122.50p 122.50p 122.50p 0
06/11/2018 122.50p 124.25p 122.50p 122.50p 64597
05/11/2018 121.50p 123.00p 121.00p 121.50p 34378
02/11/2018 121.00p 122.25p 121.00p 121.50p 97750
01/11/2018 121.00p 122.25p 120.00p 121.00p 177450
31/10/2018 121.00p 122.25p 119.68p 121.00p 510367
30/10/2018 120.50p 122.00p 118.85p 120.50p 92267
29/10/2018 120.50p 122.25p 118.85p 120.50p 56464
26/10/2018 120.00p 120.50p 118.00p 120.50p 2500
25/10/2018 120.00p 122.34p 117.06p 120.00p 64182
24/10/2018 122.50p 122.50p 122.00p 122.50p 114330
23/10/2018 123.00p 123.00p 120.00p 122.50p 61959
22/10/2018 123.00p 123.25p 121.00p 123.00p 49106
19/10/2018 123.50p 123.50p 121.04p 123.00p 31662
18/10/2018 124.00p 124.00p 121.25p 123.50p 140774
17/10/2018 125.00p 126.25p 122.00p 124.00p 116897
16/10/2018 125.00p 125.00p 122.00p 125.00p 745271
15/10/2018 125.50p 126.00p 123.00p 126.00p 33388
12/10/2018 125.00p 127.25p 125.00p 125.50p 16107
11/10/2018 125.50p 125.50p 120.00p 125.00p 34810
10/10/2018 129.50p 129.50p 124.00p 128.00p 48658
09/10/2018 130.00p 130.00p 127.00p 129.50p 21401
08/10/2018 130.50p 130.50p 127.00p 130.00p 27252
05/10/2018 130.50p 131.26p 128.10p 130.50p 50614
04/10/2018 131.00p 131.00p 129.08p 131.00p 189769
03/10/2018 131.00p 131.00p 129.08p 131.00p 21473
02/10/2018 131.00p 131.00p 129.08p 131.00p 11966
01/10/2018 131.00p 131.00p 129.08p 131.00p 16206
28/09/2018 131.00p 132.56p 129.08p 131.00p 7226
27/09/2018 131.50p 131.50p 129.00p 131.00p 49516
26/09/2018 135.00p 135.00p 129.00p 131.50p 31855
25/09/2018 135.00p 135.00p 135.00p 135.00p 11481
24/09/2018 135.00p 135.00p 135.00p 135.00p 7180
21/09/2018 135.50p 137.70p 132.28p 135.00p 20961
20/09/2018 135.50p 138.00p 133.25p 135.50p 4615
19/09/2018 135.50p 135.50p 133.27p 135.50p 4000
18/09/2018 135.50p 135.50p 135.50p 135.50p 0
17/09/2018 135.50p 135.50p 133.25p 135.50p 28116
14/09/2018 135.00p 135.50p 133.25p 135.50p 7559
13/09/2018 135.00p 135.00p 132.00p 134.50p 6000
12/09/2018 135.00p 135.00p 132.00p 135.00p 10164
11/09/2018 135.00p 135.00p 132.00p 135.00p 3829
10/09/2018 135.50p 135.50p 129.00p 135.00p 22258
07/09/2018 135.50p 135.50p 134.38p 135.50p 223
06/09/2018 135.50p 135.50p 133.00p 135.50p 3308
05/09/2018 135.50p 135.50p 133.00p 135.50p 10732
04/09/2018 135.50p 136.27p 132.00p 135.50p 33505
03/09/2018 135.50p 136.23p 135.50p 135.50p 392
31/08/2018 135.50p 136.23p 135.50p 135.50p 1550
30/08/2018 135.50p 135.80p 135.50p 135.50p 12000
29/08/2018 135.50p 135.50p 133.05p 135.50p 3578
28/08/2018 135.00p 135.23p 133.00p 135.00p 18268
24/08/2018 135.00p 135.00p 135.00p 135.00p 0
23/08/2018 135.00p 135.27p 135.00p 135.00p 353281
22/08/2018 135.00p 135.77p 132.00p 135.00p 43802
21/08/2018 135.00p 135.96p 135.00p 135.00p 414987
20/08/2018 135.00p 135.00p 133.64p 135.00p 4000
17/08/2018 135.00p 136.00p 133.64p 135.00p 30415
16/08/2018 135.00p 136.52p 135.00p 135.00p 7500
15/08/2018 134.50p 137.00p 133.64p 135.00p 36125
14/08/2018 134.00p 135.77p 132.80p 134.50p 48419
13/08/2018 140.00p 140.00p 131.00p 134.00p 64642
10/08/2018 140.00p 140.00p 138.28p 140.00p 6650

*Close Price adjusted for both dividends and splits