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
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
14/02/2020 97.50p 97.50p 95.00p 97.50p 21769
13/02/2020 97.50p 97.50p 95.00p 97.50p 7044
12/02/2020 97.50p 97.50p 97.50p 97.50p 0
11/02/2020 97.50p 97.50p 95.00p 97.50p 704
10/02/2020 97.50p 97.50p 95.00p 97.50p 27244
07/02/2020 97.50p 97.50p 95.00p 97.50p 35556
06/02/2020 97.50p 97.50p 95.00p 97.50p 17247
05/02/2020 97.50p 97.50p 95.00p 97.50p 27771
04/02/2020 97.50p 97.50p 95.00p 97.50p 23835
03/02/2020 100.00p 100.00p 95.00p 97.50p 531486
31/01/2020 100.50p 100.50p 97.00p 100.00p 331182
30/01/2020 102.00p 102.00p 98.00p 100.50p 7039
29/01/2020 105.00p 105.00p 101.00p 103.50p 529000
28/01/2020 105.00p 105.00p 105.00p 105.00p 0
27/01/2020 105.00p 105.00p 102.98p 105.00p 9623
24/01/2020 105.50p 105.50p 103.65p 105.00p 1301950
23/01/2020 105.50p 105.50p 103.81p 105.50p 2000
22/01/2020 105.50p 105.50p 103.80p 105.50p 11037
21/01/2020 105.50p 106.20p 103.75p 105.50p 18964
20/01/2020 105.50p 106.27p 105.50p 105.50p 3600
17/01/2020 105.50p 105.50p 105.50p 105.50p 0
16/01/2020 105.50p 105.50p 105.50p 105.50p 0
15/01/2020 105.50p 105.50p 103.50p 105.50p 11489
14/01/2020 105.50p 106.00p 103.40p 105.50p 52021
13/01/2020 105.50p 106.30p 105.50p 105.50p 4000
10/01/2020 105.50p 105.50p 103.25p 105.50p 9146
09/01/2020 105.50p 105.50p 105.50p 105.50p 0
08/01/2020 105.50p 105.50p 105.50p 105.50p 1973366
07/01/2020 105.50p 105.50p 105.50p 105.50p 500000
06/01/2020 105.50p 105.50p 103.05p 105.50p 697
03/01/2020 105.50p 106.35p 103.05p 105.50p 1625
02/01/2020 105.50p 105.50p 103.05p 105.50p 990
31/12/2019 105.50p 105.50p 103.05p 105.50p 7166
30/12/2019 106.00p 106.00p 104.04p 106.00p 558565
27/12/2019 106.00p 106.00p 104.04p 106.00p 667
24/12/2019 106.00p 106.68p 106.00p 106.00p 3000
23/12/2019 106.00p 106.68p 104.04p 106.00p 13438
20/12/2019 106.00p 106.71p 104.04p 106.00p 15359
19/12/2019 107.00p 107.96p 104.25p 106.00p 24534
18/12/2019 107.50p 107.50p 105.05p 107.50p 209
17/12/2019 107.50p 107.50p 105.00p 107.50p 501600
16/12/2019 107.50p 109.95p 105.05p 107.50p 369035
13/12/2019 107.50p 107.50p 105.00p 107.50p 5250
12/12/2019 107.00p 107.00p 104.06p 107.00p 2692
11/12/2019 106.50p 107.00p 104.06p 107.00p 30483
10/12/2019 106.50p 106.50p 105.00p 106.50p 28249
09/12/2019 106.50p 106.50p 105.03p 106.50p 21888
06/12/2019 107.50p 107.50p 105.04p 107.00p 10000
05/12/2019 107.50p 107.90p 107.50p 107.50p 11300
04/12/2019 107.50p 108.22p 106.03p 107.50p 10170
03/12/2019 107.00p 108.00p 107.00p 108.00p 50000
02/12/2019 108.00p 108.20p 106.00p 107.00p 36598
29/11/2019 108.50p 108.50p 106.04p 108.00p 5690
28/11/2019 108.50p 108.50p 106.05p 108.50p 29329
27/11/2019 108.50p 111.00p 106.25p 108.50p 4010
26/11/2019 108.50p 108.50p 106.25p 108.50p 720
25/11/2019 108.50p 111.00p 106.25p 111.00p 6351
22/11/2019 109.00p 109.00p 106.25p 108.50p 18351
21/11/2019 109.00p 109.04p 106.12p 109.00p 56180
20/11/2019 109.00p 109.00p 106.06p 109.00p 24658
19/11/2019 109.00p 109.00p 106.06p 109.00p 36351
18/11/2019 109.00p 109.00p 106.06p 109.00p 73661
15/11/2019 108.50p 109.00p 106.25p 109.00p 918763
14/11/2019 109.00p 109.00p 106.25p 108.50p 305434
13/11/2019 109.00p 109.00p 106.10p 109.00p 95384
12/11/2019 116.50p 116.50p 105.00p 109.00p 750953
11/11/2019 118.50p 118.50p 113.07p 116.50p 66403
08/11/2019 119.00p 120.00p 118.50p 118.50p 1000
07/11/2019 120.00p 120.00p 117.05p 119.00p 7905
06/11/2019 119.50p 122.00p 117.00p 119.50p 65118
05/11/2019 119.50p 122.00p 119.50p 119.50p 882
04/11/2019 120.00p 120.00p 117.00p 119.50p 897
01/11/2019 120.00p 120.00p 120.00p 120.00p 0
31/10/2019 120.00p 120.00p 117.00p 120.00p 2175
30/10/2019 120.50p 120.50p 118.00p 120.00p 22443
29/10/2019 121.50p 121.50p 118.00p 120.50p 2810
28/10/2019 121.50p 121.50p 121.50p 121.50p 0
25/10/2019 121.50p 121.50p 121.50p 121.50p 0
24/10/2019 121.50p 121.50p 118.00p 121.50p 236
23/10/2019 122.50p 122.50p 118.00p 119.00p 14553
22/10/2019 122.50p 122.95p 120.00p 122.50p 8011
21/10/2019 123.00p 123.00p 121.00p 122.50p 11173
18/10/2019 123.50p 123.50p 121.00p 123.00p 123120
17/10/2019 124.50p 124.50p 121.05p 123.50p 5803
16/10/2019 126.50p 126.50p 123.00p 124.50p 113665
15/10/2019 126.50p 126.50p 126.50p 126.50p 0
14/10/2019 126.50p 126.50p 125.00p 126.50p 2270
11/10/2019 126.50p 126.50p 125.00p 126.50p 33446
10/10/2019 126.50p 126.50p 126.32p 126.50p 16389
09/10/2019 126.50p 126.50p 125.00p 126.50p 6029
08/10/2019 126.50p 126.50p 125.00p 126.50p 23229
07/10/2019 126.50p 126.50p 125.00p 126.50p 282649
04/10/2019 126.50p 126.50p 125.00p 126.50p 69446
03/10/2019 126.50p 126.50p 125.00p 126.50p 12000
02/10/2019 126.50p 126.50p 125.00p 126.50p 16462
01/10/2019 126.50p 126.50p 125.00p 126.50p 15530
30/09/2019 126.50p 126.50p 126.50p 126.50p 50000
27/09/2019 126.50p 126.50p 125.00p 126.50p 14895
26/09/2019 126.50p 126.50p 125.00p 126.50p 7000
25/09/2019 126.50p 127.40p 126.50p 126.50p 3897
24/09/2019 126.50p 126.50p 125.00p 125.00p 3010
23/09/2019 126.50p 126.50p 125.03p 126.50p 3627

*Close Price adjusted for both dividends and splits