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:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Maruwa Co Ltd. (MAW) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/04/2015 | 260,759.55p | 260,759.55p | 260,759.55p | 414,445.51p | 0 |
| 08/04/2015 | 260,759.55p | 260,759.55p | 260,759.55p | 414,445.51p | 0 |
| 07/04/2015 | 260,759.55p | 260,759.55p | 260,759.55p | 414,445.51p | 0 |
| 02/04/2015 | 260,759.55p | 260,759.55p | 260,759.55p | 414,445.51p | 0 |
| 01/04/2015 | 260,759.55p | 260,759.55p | 260,759.55p | 414,445.51p | 0 |
| 31/03/2015 | 260,759.55p | 260,759.55p | 260,759.55p | 414,445.51p | 0 |
| 30/03/2015 | 260,759.55p | 260,759.55p | 260,759.55p | 414,445.51p | 0 |
| 27/03/2015 | 260,759.55p | 260,759.55p | 260,759.55p | 414,445.51p | 0 |
| 26/03/2015 | 260,759.55p | 260,759.55p | 260,759.55p | 414,445.51p | 0 |
| 25/03/2015 | 260,759.55p | 260,759.55p | 260,759.55p | 414,445.51p | 0 |
| 24/03/2015 | 260,759.55p | 260,759.55p | 260,759.55p | 414,445.51p | 0 |
| 23/03/2015 | 260,759.55p | 260,759.55p | 260,759.55p | 414,445.51p | 0 |
| 20/03/2015 | 260,759.55p | 260,759.55p | 260,759.55p | 414,445.51p | 0 |
| 19/03/2015 | 260,759.55p | 260,759.55p | 260,759.55p | 414,445.51p | 0 |
| 18/03/2015 | 260,759.55p | 260,759.55p | 260,759.55p | 414,445.51p | 0 |
| 17/03/2015 | 260,759.55p | 260,759.55p | 260,759.55p | 414,445.51p | 0 |
| 16/03/2015 | 260,759.55p | 260,759.55p | 260,759.55p | 414,445.51p | 0 |
| 13/03/2015 | 260,759.55p | 260,759.55p | 260,759.55p | 414,445.51p | 0 |
| 12/03/2015 | 260,759.55p | 260,759.55p | 260,759.55p | 414,445.51p | 0 |
| 11/03/2015 | 260,759.55p | 260,759.55p | 260,759.55p | 414,445.51p | 0 |
| 10/03/2015 | 260,759.55p | 260,759.55p | 260,759.55p | 414,445.51p | 0 |
| 09/03/2015 | 260,759.55p | 260,759.55p | 260,759.55p | 414,445.51p | 0 |
| 06/03/2015 | 260,759.55p | 260,759.55p | 260,759.55p | 414,445.51p | 9000 |
| 05/03/2015 | 263,329.08p | 263,329.08p | 263,329.08p | 414,445.51p | 0 |
| 04/03/2015 | 263,329.08p | 263,329.08p | 263,329.08p | 414,445.51p | 0 |
| 03/03/2015 | 263,329.08p | 263,329.08p | 263,329.08p | 414,445.51p | 0 |
| 02/03/2015 | 263,329.08p | 263,329.08p | 263,329.08p | 414,445.51p | 10700 |
| 27/02/2015 | 262,594.73p | 262,594.73p | 262,594.73p | 414,445.51p | 10800 |
| 26/02/2015 | 256,319.04p | 256,319.04p | 256,319.04p | 414,445.51p | 0 |
| 25/02/2015 | 256,319.04p | 256,319.04p | 256,319.04p | 414,445.51p | 0 |
| 24/02/2015 | 256,319.04p | 256,319.04p | 256,319.04p | 414,445.51p | 0 |
| 23/02/2015 | 256,319.04p | 256,319.04p | 256,319.04p | 414,445.51p | 0 |
| 20/02/2015 | 256,319.04p | 256,319.04p | 256,319.04p | 414,445.51p | 0 |
| 19/02/2015 | 256,319.04p | 256,319.04p | 256,319.04p | 414,445.51p | 0 |
| 18/02/2015 | 256,319.04p | 256,319.04p | 256,319.04p | 414,445.51p | 0 |
| 17/02/2015 | 256,319.04p | 256,319.04p | 256,319.04p | 414,445.51p | 0 |
| 16/02/2015 | 256,319.04p | 256,319.04p | 256,319.04p | 414,445.51p | 0 |
| 13/02/2015 | 256,319.04p | 256,319.04p | 256,319.04p | 414,445.51p | 0 |
| 12/02/2015 | 256,319.04p | 256,319.04p | 256,319.04p | 414,445.51p | 0 |
| 11/02/2015 | 256,319.04p | 256,319.04p | 256,319.04p | 414,445.51p | 0 |
| 10/02/2015 | 256,319.04p | 256,319.04p | 256,319.04p | 414,445.51p | 32500 |
| 09/02/2015 | 256,798.00p | 256,798.00p | 256,798.00p | 414,445.51p | 9200 |
| 06/02/2015 | 307,392.02p | 307,392.02p | 307,392.02p | 414,445.51p | 0 |
| 05/02/2015 | 307,392.02p | 307,392.02p | 307,392.02p | 414,445.51p | 0 |
| 04/02/2015 | 307,392.02p | 307,392.02p | 307,392.02p | 414,445.51p | 0 |
| 03/02/2015 | 307,392.02p | 307,392.02p | 307,392.02p | 414,445.51p | 0 |
| 02/02/2015 | 307,392.02p | 307,392.02p | 307,392.02p | 414,445.51p | 0 |
| 30/01/2015 | 307,392.02p | 307,392.02p | 307,392.02p | 414,445.51p | 0 |
| 29/01/2015 | 307,392.02p | 307,392.02p | 307,392.02p | 414,445.51p | 0 |
| 28/01/2015 | 307,392.02p | 307,392.02p | 307,392.02p | 414,445.51p | 0 |
| 27/01/2015 | 307,392.02p | 307,392.02p | 307,392.02p | 414,445.51p | 0 |
| 26/01/2015 | 307,392.02p | 307,392.02p | 307,392.02p | 414,445.51p | 0 |
| 23/01/2015 | 307,392.02p | 307,392.02p | 307,392.02p | 414,445.51p | 0 |
| 22/01/2015 | 307,392.02p | 307,392.02p | 307,392.02p | 414,445.51p | 7400 |
| 21/01/2015 | 322,538.45p | 322,538.45p | 322,538.45p | 414,445.51p | 0 |
| 20/01/2015 | 322,538.45p | 322,538.45p | 322,538.45p | 414,445.51p | 0 |
| 19/01/2015 | 322,538.45p | 322,538.45p | 322,538.45p | 414,445.51p | 0 |
| 16/01/2015 | 322,538.45p | 322,538.45p | 322,538.45p | 414,445.51p | 0 |
| 15/01/2015 | 322,538.45p | 322,538.45p | 322,538.45p | 414,445.51p | 0 |
| 14/01/2015 | 322,538.45p | 322,538.45p | 322,538.45p | 414,445.51p | 1300 |
| 13/01/2015 | 350,601.56p | 350,601.56p | 350,601.56p | 414,445.51p | 0 |
| 12/01/2015 | 350,601.56p | 350,601.56p | 350,601.56p | 414,445.51p | 0 |
| 09/01/2015 | 350,601.56p | 350,601.56p | 350,601.56p | 414,445.51p | 0 |
| 08/01/2015 | 350,601.56p | 350,601.56p | 350,601.56p | 414,445.51p | 0 |
| 07/01/2015 | 350,601.56p | 350,601.56p | 350,601.56p | 414,445.51p | 0 |
| 06/01/2015 | 350,601.56p | 350,601.56p | 350,601.56p | 414,445.51p | 0 |
| 05/01/2015 | 350,601.56p | 350,601.56p | 350,601.56p | 414,445.51p | 3200 |
| 02/01/2015 | 354,904.13p | 354,904.13p | 354,904.13p | 414,445.51p | 0 |
| 31/12/2014 | 354,904.13p | 354,904.13p | 354,904.13p | 414,445.51p | 0 |
| 30/12/2014 | 354,904.13p | 354,904.13p | 354,904.13p | 414,445.51p | 0 |
| 29/12/2014 | 354,904.13p | 354,904.13p | 354,904.13p | 414,445.51p | 0 |
| 24/12/2014 | 354,904.13p | 354,904.13p | 354,904.13p | 414,445.51p | 0 |
| 23/12/2014 | 354,904.13p | 354,904.13p | 354,904.13p | 414,445.51p | 0 |
| 22/12/2014 | 354,904.13p | 354,904.13p | 354,904.13p | 414,445.51p | 0 |
| 19/12/2014 | 354,904.13p | 354,904.13p | 354,904.13p | 414,445.51p | 0 |
| 18/12/2014 | 354,904.13p | 354,904.13p | 354,904.13p | 414,445.51p | 0 |
| 17/12/2014 | 354,904.13p | 354,904.13p | 354,904.13p | 414,445.51p | 0 |
| 16/12/2014 | 354,904.13p | 354,904.13p | 354,904.13p | 414,445.51p | 0 |
| 15/12/2014 | 354,904.13p | 354,904.13p | 354,904.13p | 414,445.51p | 0 |
| 12/12/2014 | 354,904.13p | 354,904.13p | 354,904.13p | 414,445.51p | 0 |
| 11/12/2014 | 354,904.13p | 354,904.13p | 354,904.13p | 414,445.51p | 0 |
| 10/12/2014 | 354,904.13p | 354,904.13p | 354,904.13p | 414,445.51p | 0 |
| 09/12/2014 | 354,904.13p | 354,904.13p | 354,904.13p | 414,445.51p | 0 |
| 08/12/2014 | 354,904.13p | 354,904.13p | 354,904.13p | 414,445.51p | 0 |
| 05/12/2014 | 354,904.13p | 354,904.13p | 354,904.13p | 414,445.51p | 0 |
| 04/12/2014 | 354,904.13p | 354,904.13p | 354,904.13p | 414,445.51p | 8000 |
| 03/12/2014 | 344,636.67p | 344,636.67p | 344,636.67p | 414,445.51p | 0 |
| 02/12/2014 | 344,636.67p | 344,636.67p | 344,636.67p | 414,445.51p | 600 |
| 01/12/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 28/11/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 27/11/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 26/11/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 25/11/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 24/11/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 21/11/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 20/11/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 19/11/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 18/11/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 17/11/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 14/11/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 13/11/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 12/11/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 11/11/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 10/11/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 07/11/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 06/11/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 05/11/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 04/11/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 03/11/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 31/10/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 30/10/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 29/10/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 28/10/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 27/10/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 24/10/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 23/10/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 22/10/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 21/10/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 20/10/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 17/10/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 16/10/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 15/10/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 14/10/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 13/10/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 10/10/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 09/10/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 08/10/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 07/10/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 06/10/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 03/10/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 02/10/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 01/10/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 0 |
| 30/09/2014 | 344,925.00p | 344,925.00p | 344,925.00p | 414,445.51p | 200 |
| 29/09/2014 | 355,383.11p | 355,383.11p | 355,383.11p | 414,445.51p | 10000 |
| 26/09/2014 | 357,502.44p | 357,502.44p | 357,502.44p | 414,445.51p | 4100 |
| 25/09/2014 | 364,000.00p | 361,000.00p | 361,000.00p | 414,445.51p | 0 |
| 24/09/2014 | 364,000.00p | 361,000.00p | 361,000.00p | 414,445.51p | 0 |
| 23/09/2014 | 364,000.00p | 361,000.00p | 361,000.00p | 414,445.51p | 0 |
| 22/09/2014 | 364,000.00p | 361,000.00p | 361,000.00p | 414,445.51p | 0 |
| 19/09/2014 | 364,000.00p | 361,000.00p | 361,000.00p | 414,445.51p | 0 |
| 18/09/2014 | 364,000.00p | 361,000.00p | 361,000.00p | 414,445.51p | 0 |
| 17/09/2014 | 364,000.00p | 361,000.00p | 361,000.00p | 414,445.51p | 0 |
| 16/09/2014 | 364,000.00p | 361,000.00p | 361,000.00p | 414,445.51p | 0 |
| 15/09/2014 | 364,000.00p | 361,000.00p | 361,000.00p | 414,445.51p | 0 |
| 12/09/2014 | 364,000.00p | 364,000.00p | 359,000.00p | 414,445.51p | 5300 |
| 11/09/2014 | 368,400.73p | 368,400.73p | 368,400.73p | 414,445.51p | 0 |
| 10/09/2014 | 368,400.73p | 368,400.73p | 368,400.73p | 414,445.51p | 0 |
| 09/09/2014 | 368,400.73p | 368,400.73p | 368,400.73p | 414,445.51p | 4100 |
| 08/09/2014 | 361,984.84p | 361,984.84p | 361,984.84p | 414,445.51p | 0 |
| 05/09/2014 | 361,984.84p | 361,984.84p | 361,984.84p | 414,445.51p | 3300 |
| 04/09/2014 | 360,700.00p | 360,700.00p | 360,700.00p | 414,445.51p | 1700 |
| 03/09/2014 | 365,000.00p | 365,000.00p | 365,000.00p | 414,445.51p | 500 |
| 02/09/2014 | 368,100.00p | 368,100.00p | 368,100.00p | 414,445.51p | 300 |
| 01/09/2014 | 357,857.69p | 357,857.69p | 357,857.69p | 414,445.51p | 3900 |
| 29/08/2014 | 339,731.13p | 339,731.13p | 339,731.13p | 414,445.51p | 0 |
| 28/08/2014 | 339,731.13p | 339,731.13p | 339,731.13p | 414,445.51p | 0 |
| 27/08/2014 | 339,731.13p | 339,731.13p | 339,731.13p | 414,445.51p | 0 |
| 26/08/2014 | 339,731.13p | 339,731.13p | 339,731.13p | 414,445.51p | 0 |
| 22/08/2014 | 339,731.13p | 339,731.13p | 339,731.13p | 414,445.51p | 0 |
| 21/08/2014 | 339,731.13p | 339,731.13p | 339,731.13p | 414,445.51p | 37900 |
| 20/08/2014 | 337,917.36p | 337,917.36p | 337,917.36p | 414,445.51p | 21300 |
| 19/08/2014 | 332,126.46p | 332,126.46p | 332,126.46p | 414,445.51p | 0 |
| 18/08/2014 | 332,126.46p | 332,126.46p | 332,126.46p | 414,445.51p | 0 |
| 15/08/2014 | 332,126.46p | 332,126.46p | 332,126.46p | 414,445.51p | 0 |
| 14/08/2014 | 332,126.46p | 332,126.46p | 332,126.46p | 414,445.51p | 0 |
| 13/08/2014 | 332,126.46p | 332,126.46p | 332,126.46p | 414,445.51p | 1700 |
| 12/08/2014 | 376,540.63p | 376,540.63p | 376,540.63p | 414,445.51p | 0 |
| 11/08/2014 | 376,540.63p | 376,540.63p | 376,540.63p | 414,445.51p | 0 |
| 08/08/2014 | 376,540.63p | 376,540.63p | 376,540.63p | 414,445.51p | 0 |
| 07/08/2014 | 376,540.63p | 376,540.63p | 376,540.63p | 414,445.51p | 0 |
| 06/08/2014 | 376,540.63p | 414,445.51p | 376,540.63p | 414,445.51p | 0 |
| 05/08/2014 | 376,540.63p | 414,445.51p | 376,540.63p | 414,445.51p | 0 |
| 04/08/2014 | 376,540.63p | 414,445.51p | 376,540.63p | 414,445.51p | 0 |
| 01/08/2014 | 376,540.63p | 414,445.51p | 376,540.63p | 414,445.51p | 0 |
| 31/07/2014 | 376,540.63p | 376,540.63p | 376,540.63p | 414,445.51p | 48200 |
| 30/07/2014 | 405,500.00p | 414,445.51p | 404,500.00p | 414,445.51p | 0 |
| 29/07/2014 | 405,500.00p | 414,445.51p | 404,500.00p | 414,445.51p | 0 |
| 28/07/2014 | 405,500.00p | 414,445.51p | 404,500.00p | 414,445.51p | 0 |
| 25/07/2014 | 405,500.00p | 414,445.51p | 404,500.00p | 414,445.51p | 0 |
| 24/07/2014 | 405,500.00p | 414,445.51p | 404,500.00p | 414,445.51p | 0 |
| 23/07/2014 | 405,500.00p | 414,445.51p | 404,500.00p | 414,445.51p | 0 |
| 22/07/2014 | 405,500.00p | 405,500.00p | 404,500.00p | 414,445.51p | 200 |
| 21/07/2014 | 411,423.63p | 414,445.51p | 411,423.63p | 414,445.51p | 0 |
| 18/07/2014 | 411,423.63p | 414,445.51p | 411,423.63p | 414,445.51p | 0 |
| 17/07/2014 | 411,423.63p | 414,445.51p | 411,423.63p | 414,445.51p | 0 |
| 16/07/2014 | 411,423.63p | 414,445.51p | 411,423.63p | 414,445.51p | 0 |
| 15/07/2014 | 411,423.63p | 414,445.51p | 411,423.63p | 414,445.51p | 0 |
| 14/07/2014 | 411,423.63p | 414,445.51p | 411,423.63p | 414,445.51p | 0 |
| 11/07/2014 | 411,423.63p | 414,445.51p | 411,423.63p | 414,445.51p | 0 |
| 10/07/2014 | 411,423.63p | 414,445.51p | 411,423.63p | 414,445.51p | 0 |
| 09/07/2014 | 411,423.63p | 411,423.63p | 411,423.63p | 414,445.51p | 21600 |
| 08/07/2014 | 407,639.38p | 407,639.38p | 407,639.38p | 414,445.51p | 39100 |
| 07/07/2014 | 414,131.59p | 414,131.59p | 414,131.59p | 414,445.51p | 13300 |
| 04/07/2014 | 415,100.29p | 415,100.29p | 414,445.51p | 414,445.51p | 0 |
| 03/07/2014 | 415,100.29p | 415,100.29p | 414,445.51p | 414,445.51p | 0 |
| 02/07/2014 | 415,100.29p | 415,100.29p | 414,445.51p | 414,445.51p | 0 |
| 01/07/2014 | 415,100.29p | 415,100.29p | 414,445.51p | 414,445.51p | 0 |
| 30/06/2014 | 415,100.29p | 415,100.29p | 415,100.29p | 414,445.51p | 3700 |
| 27/06/2014 | 407,829.15p | 414,445.51p | 407,829.15p | 414,445.51p | 0 |
| 26/06/2014 | 407,829.15p | 414,445.51p | 407,829.15p | 414,445.51p | 0 |
*Close Price adjusted for both dividends and splits