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
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
08/07/2020 103.50p 103.99p 103.00p 103.50p 272082
07/07/2020 103.00p 103.50p 103.00p 103.50p 0
06/07/2020 103.00p 103.00p 103.00p 103.00p 0
03/07/2020 102.00p 103.00p 101.50p 103.00p 193078
02/07/2020 102.00p 103.00p 101.00p 102.00p 24841
01/07/2020 102.00p 102.00p 101.50p 102.00p 17816
29/06/2020 102.00p 102.00p 102.00p 102.00p 0
26/06/2020 101.00p 102.00p 101.00p 102.00p 2000
25/06/2020 99.00p 101.00p 99.00p 101.00p 278000
24/06/2020 98.00p 99.50p 98.00p 99.00p 2800
23/06/2020 97.00p 97.50p 97.00p 97.50p 8584
22/06/2020 96.50p 97.00p 96.50p 97.00p 15684
19/06/2020 96.00p 96.50p 95.50p 96.50p 229100
18/06/2020 94.00p 95.50p 94.00p 95.50p 3766
17/06/2020 92.75p 93.00p 92.75p 93.00p 0
16/06/2020 91.00p 94.00p 91.00p 92.75p 9000
15/06/2020 90.00p 91.00p 90.00p 91.00p 218
12/06/2020 90.00p 90.00p 89.80p 90.00p 374
11/06/2020 89.00p 90.00p 89.00p 90.00p 7644
10/06/2020 87.50p 89.00p 87.50p 89.00p 39876
09/06/2020 87.50p 87.50p 87.02p 87.50p 15000
08/06/2020 87.50p 87.50p 87.00p 87.50p 7000
05/06/2020 86.00p 87.50p 86.00p 87.50p 19440
04/06/2020 85.00p 87.00p 85.00p 86.00p 4000
03/06/2020 83.25p 85.00p 83.25p 85.00p 29954
02/06/2020 81.50p 84.00p 81.50p 82.50p 154889
01/06/2020 81.50p 81.50p 79.60p 81.50p 317
01/06/2020 81.50p 81.50p 79.60p 81.50p 317
29/05/2020 80.00p 81.50p 80.00p 81.50p 0
28/05/2020 79.00p 80.00p 76.00p 80.00p 23166
27/05/2020 77.00p 82.00p 76.00p 79.00p 9843654
26/05/2020 77.00p 77.00p 73.96p 77.00p 13500
22/05/2020 77.00p 77.00p 73.96p 77.00p 3592
21/05/2020 77.00p 79.72p 73.00p 77.00p 112989
20/05/2020 77.00p 77.00p 77.00p 77.00p 0
19/05/2020 77.00p 77.00p 77.00p 77.00p 0
18/05/2020 77.00p 77.00p 73.96p 77.00p 4840
15/05/2020 77.00p 77.00p 73.96p 77.00p 1675
14/05/2020 77.00p 77.00p 77.00p 77.00p 0
13/05/2020 77.25p 79.72p 77.00p 77.00p 5919
12/05/2020 77.00p 77.00p 76.00p 77.00p 12000
11/05/2020 77.00p 79.72p 73.25p 77.00p 11371
07/05/2020 77.00p 79.72p 77.00p 77.00p 2000
06/05/2020 77.00p 77.00p 74.50p 77.00p 1100
05/05/2020 77.00p 80.10p 77.00p 77.00p 5500
01/05/2020 77.00p 80.12p 74.00p 77.00p 28968
30/04/2020 77.00p 81.00p 73.40p 77.00p 39045
29/04/2020 77.00p 81.00p 77.00p 77.00p 2500
28/04/2020 77.00p 77.00p 74.00p 77.00p 8500
27/04/2020 77.00p 77.00p 76.00p 77.00p 1533
24/04/2020 76.50p 80.00p 76.50p 77.00p 3500
23/04/2020 76.50p 76.50p 76.00p 76.50p 33056
22/04/2020 75.50p 80.00p 75.50p 76.50p 3000
21/04/2020 76.50p 80.00p 71.00p 75.50p 8613
20/04/2020 76.50p 79.23p 73.00p 76.50p 107545
17/04/2020 76.50p 77.50p 73.99p 77.50p 8064
16/04/2020 76.00p 80.00p 75.00p 76.50p 36000
15/04/2020 76.00p 76.00p 76.00p 76.00p 0
14/04/2020 76.00p 80.00p 74.00p 76.00p 11280
09/04/2020 77.00p 79.84p 72.00p 76.00p 61000
08/04/2020 77.00p 79.00p 77.00p 77.00p 8100
07/04/2020 76.00p 78.00p 72.25p 77.00p 47890
06/04/2020 76.00p 76.00p 72.00p 76.00p 12193
03/04/2020 76.00p 76.00p 72.00p 76.00p 90000
02/04/2020 76.50p 76.50p 73.00p 76.50p 65000
01/04/2020 77.00p 77.00p 73.00p 76.50p 5000
31/03/2020 76.50p 76.50p 73.00p 76.50p 12581
30/03/2020 76.50p 76.50p 75.87p 76.50p 14430
27/03/2020 76.50p 76.50p 73.00p 76.50p 7989
26/03/2020 77.00p 77.00p 75.87p 76.50p 500
25/03/2020 77.00p 77.00p 73.00p 76.50p 30000
24/03/2020 77.00p 77.00p 76.50p 76.50p 0
23/03/2020 77.00p 77.00p 73.00p 76.50p 1400
20/03/2020 78.50p 78.50p 75.00p 78.00p 5497
19/03/2020 78.50p 78.50p 75.00p 78.00p 2000
18/03/2020 78.00p 78.00p 78.00p 78.00p 0
17/03/2020 78.00p 78.00p 75.00p 78.00p 2950
16/03/2020 82.00p 82.00p 75.00p 78.00p 6334
13/03/2020 84.50p 84.50p 82.50p 84.50p 500
12/03/2020 86.00p 86.00p 80.00p 84.50p 19829
11/03/2020 86.50p 86.50p 83.00p 86.00p 6500
10/03/2020 86.50p 86.50p 86.50p 86.50p 0
09/03/2020 87.50p 87.50p 85.00p 86.50p 2271
06/03/2020 90.00p 91.00p 89.00p 89.00p 0
05/03/2020 91.00p 91.00p 90.28p 91.00p 8940
04/03/2020 91.00p 91.00p 87.00p 91.00p 5661
03/03/2020 91.00p 91.00p 90.50p 91.00p 0
02/03/2020 90.50p 90.50p 87.00p 90.50p 6802
28/02/2020 89.50p 90.00p 88.00p 90.00p 2500
27/02/2020 92.50p 92.50p 92.23p 92.50p 2000
26/02/2020 96.50p 96.50p 90.00p 92.50p 26847
25/02/2020 96.50p 96.50p 93.00p 96.50p 211
24/02/2020 96.50p 96.50p 93.00p 96.50p 22436
21/02/2020 97.00p 97.00p 94.00p 97.00p 2800
20/02/2020 97.50p 97.50p 95.00p 97.00p 8075
19/02/2020 97.50p 97.50p 95.00p 97.50p 2574
18/02/2020 97.50p 97.50p 95.00p 97.50p 8840
17/02/2020 97.50p 97.50p 95.00p 97.50p 2142

*Close Price adjusted for both dividends and splits