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 |
|---|---|---|---|---|---|
| 25/06/2014 | 407,829.15p | 407,829.15p | 407,829.15p | 414,445.51p | 20000 |
| 24/06/2014 | 416,500.00p | 416,500.00p | 414,445.51p | 414,445.51p | 0 |
| 23/06/2014 | 416,500.00p | 416,500.00p | 414,445.51p | 414,445.51p | 0 |
| 20/06/2014 | 416,500.00p | 416,500.00p | 416,500.00p | 414,445.51p | 100 |
| 19/06/2014 | 414,500.00p | 437,000.00p | 414,445.51p | 414,445.51p | 0 |
| 18/06/2014 | 414,500.00p | 437,000.00p | 414,445.51p | 414,445.51p | 0 |
| 17/06/2014 | 414,500.00p | 437,000.00p | 414,500.00p | 414,445.51p | 15000 |
| 16/06/2014 | 403,250.00p | 403,250.00p | 403,250.00p | 414,445.51p | 200 |
| 13/06/2014 | 414,445.51p | 414,445.51p | 407,662.30p | 414,445.51p | 0 |
| 12/06/2014 | 414,445.51p | 414,445.51p | 407,662.30p | 414,445.51p | 0 |
| 11/06/2014 | 414,445.51p | 414,445.51p | 407,662.30p | 414,445.51p | 0 |
| 10/06/2014 | 414,445.51p | 414,445.51p | 407,662.30p | 414,445.51p | 0 |
| 09/06/2014 | 414,445.51p | 414,445.51p | 407,662.30p | 414,445.51p | 0 |
| 06/06/2014 | 414,445.51p | 414,445.51p | 407,662.30p | 414,445.51p | 0 |
| 05/06/2014 | 414,445.51p | 414,445.51p | 407,662.30p | 414,445.51p | 0 |
| 04/06/2014 | 414,445.51p | 414,445.51p | 407,662.30p | 414,445.51p | 0 |
| 03/06/2014 | 0.00p | 407,662.30p | 407,662.30p | 414,445.51p | 0 |
| 02/06/2014 | 407,662.30p | 407,662.30p | 407,662.30p | 414,445.51p | 20000 |
| 30/05/2014 | 414,445.51p | 414,445.51p | 414,445.51p | 414,445.51p | 0 |
| 29/05/2014 | 414,445.51p | 414,445.51p | 414,445.51p | 414,445.51p | 0 |
| 28/05/2014 | 414,445.51p | 414,445.51p | 414,445.51p | 414,445.51p | 0 |
| 27/05/2014 | 414,445.51p | 414,445.51p | 414,445.51p | 414,445.51p | 0 |
| 23/05/2014 | 414,445.51p | 414,445.51p | 414,445.51p | 414,445.51p | 0 |
| 22/05/2014 | 414,445.51p | 414,445.51p | 414,445.51p | 414,445.51p | 0 |
| 21/05/2014 | 414,445.51p | 414,445.51p | 414,445.51p | 414,445.51p | 0 |
| 20/05/2014 | 414,445.51p | 414,445.51p | 414,445.51p | 414,445.51p | 0 |
| 19/05/2014 | 414,445.51p | 414,445.51p | 414,445.51p | 414,445.51p | 0 |
| 16/05/2014 | 414,445.51p | 414,445.51p | 414,445.51p | 414,445.51p | 0 |
| 15/05/2014 | 414,445.51p | 414,445.51p | 414,445.51p | 414,445.51p | 0 |
| 14/05/2014 | 414,445.51p | 414,445.51p | 414,445.51p | 414,445.51p | 0 |
| 13/05/2014 | 414,445.51p | 414,445.51p | 414,445.51p | 414,445.51p | 0 |
| 12/05/2014 | 414,445.51p | 414,445.51p | 414,445.51p | 414,445.51p | 0 |
| 09/05/2014 | 414,445.51p | 414,445.51p | 414,445.51p | 414,445.51p | 0 |
| 08/05/2014 | 414,445.51p | 414,445.51p | 414,445.51p | 414,445.51p | 0 |
| 07/05/2014 | 414,445.51p | 414,445.51p | 414,445.51p | 414,445.51p | 0 |
| 06/05/2014 | 414,445.51p | 414,445.51p | 414,445.51p | 414,445.51p | 0 |
| 02/05/2014 | 414,445.51p | 414,445.51p | 414,445.51p | 414,445.51p | 0 |
| 01/05/2014 | 414,445.51p | 414,445.51p | 414,445.51p | 414,445.51p | 0 |
| 30/04/2014 | 414,445.51p | 414,445.51p | 414,445.51p | 414,445.51p | 0 |
| 29/04/2014 | 414,445.51p | 414,445.51p | 414,445.51p | 414,445.51p | 0 |
| 28/04/2014 | 414,445.51p | 414,445.51p | 414,445.51p | 414,445.51p | 0 |
| 25/04/2014 | 414,445.51p | 414,445.51p | 414,445.51p | 414,445.51p | 0 |
| 24/04/2014 | 414,445.51p | 414,445.51p | 414,445.51p | 414,445.51p | 0 |
| 23/04/2014 | 414,445.51p | 414,445.51p | 414,445.51p | 414,445.51p | 0 |
| 22/04/2014 | 414,445.51p | 414,445.51p | 414,445.51p | 414,445.51p | 0 |
| 17/04/2014 | 414,445.51p | 414,445.51p | 414,445.51p | 414,445.51p | 0 |
| 16/04/2014 | 414,445.51p | 414,445.51p | 414,445.51p | 414,445.51p | 0 |
| 15/04/2014 | 414,445.51p | 414,445.51p | 414,445.51p | 414,445.51p | 0 |
| 14/04/2014 | 414,445.51p | 414,445.51p | 414,445.51p | 414,445.51p | 0 |
| 11/04/2014 | 414,445.51p | 414,445.51p | 414,445.51p | 414,445.51p | 0 |
| 10/04/2014 | 414,445.51p | 414,445.51p | 414,445.51p | 414,445.51p | 1600 |
| 09/04/2014 | 406,331.64p | 406,331.64p | 406,331.64p | 406,331.64p | 0 |
| 08/04/2014 | 406,331.64p | 406,331.64p | 406,331.64p | 406,331.64p | 0 |
| 07/04/2014 | 406,331.64p | 406,331.64p | 406,331.64p | 406,331.64p | 0 |
| 04/04/2014 | 406,331.64p | 406,331.64p | 406,331.64p | 406,331.64p | 0 |
| 03/04/2014 | 406,331.64p | 406,331.64p | 406,331.64p | 406,331.64p | 0 |
| 02/04/2014 | 406,331.64p | 406,331.64p | 406,331.64p | 406,331.64p | 0 |
| 01/04/2014 | 406,331.64p | 406,331.64p | 406,331.64p | 406,331.64p | 0 |
| 31/03/2014 | 406,331.64p | 406,331.64p | 406,331.64p | 406,331.64p | 0 |
| 28/03/2014 | 406,331.64p | 406,331.64p | 406,331.64p | 406,331.64p | 0 |
| 27/03/2014 | 406,331.64p | 406,331.64p | 406,331.64p | 406,331.64p | 0 |
| 26/03/2014 | 406,331.64p | 406,331.64p | 406,331.64p | 406,331.64p | 0 |
| 25/03/2014 | 406,331.64p | 406,331.64p | 406,331.64p | 406,331.64p | 0 |
| 24/03/2014 | 406,331.64p | 406,331.64p | 406,331.64p | 406,331.64p | 0 |
| 21/03/2014 | 406,331.64p | 406,331.64p | 406,331.64p | 406,331.64p | 0 |
| 20/03/2014 | 406,331.64p | 406,331.64p | 406,331.64p | 406,331.64p | 0 |
| 19/03/2014 | 406,331.64p | 406,331.64p | 406,331.64p | 406,331.64p | 0 |
| 18/03/2014 | 406,331.64p | 406,331.64p | 406,331.64p | 406,331.64p | 0 |
| 17/03/2014 | 406,331.64p | 406,331.64p | 406,331.64p | 406,331.64p | 20200 |
| 14/03/2014 | 443,323.54p | 443,323.54p | 443,323.54p | 443,323.54p | 0 |
| 13/03/2014 | 443,323.54p | 443,323.54p | 443,323.54p | 443,323.54p | 0 |
| 12/03/2014 | 443,323.54p | 443,323.54p | 443,323.54p | 443,323.54p | 0 |
| 11/03/2014 | 443,323.54p | 443,323.54p | 443,323.54p | 443,323.54p | 1700 |
| 10/03/2014 | 435,000.00p | 436,500.00p | 429,000.00p | 435,500.00p | 9400 |
| 07/03/2014 | 415,288.13p | 415,288.13p | 415,288.13p | 415,288.13p | 0 |
| 06/03/2014 | 415,288.13p | 415,288.13p | 415,288.13p | 415,288.13p | 4300 |
| 05/03/2014 | 420,098.44p | 420,098.44p | 420,098.44p | 420,098.44p | 0 |
| 04/03/2014 | 420,098.44p | 420,098.44p | 420,098.44p | 420,098.44p | 22100 |
| 03/03/2014 | 416,144.92p | 416,144.92p | 416,144.92p | 416,144.92p | 43100 |
| 28/02/2014 | 408,777.51p | 408,777.51p | 408,777.51p | 408,777.51p | 0 |
| 27/02/2014 | 408,777.51p | 408,777.51p | 408,777.51p | 408,777.51p | 4600 |
| 26/02/2014 | 369,225.81p | 369,225.81p | 369,225.81p | 369,225.81p | 0 |
| 25/02/2014 | 369,225.81p | 369,225.81p | 369,225.81p | 369,225.81p | 0 |
| 24/02/2014 | 369,225.81p | 369,225.81p | 369,225.81p | 369,225.81p | 0 |
| 21/02/2014 | 369,225.81p | 369,225.81p | 369,225.81p | 369,225.81p | 0 |
| 20/02/2014 | 369,225.81p | 369,225.81p | 369,225.81p | 369,225.81p | 3100 |
| 19/02/2014 | 359,000.00p | 359,830.00p | 357,495.00p | 359,830.00p | 0 |
| 18/02/2014 | 359,000.00p | 359,830.00p | 357,495.00p | 359,830.00p | 0 |
| 17/02/2014 | 359,000.00p | 359,830.00p | 357,495.00p | 359,830.00p | 0 |
| 14/02/2014 | 359,000.00p | 359,830.00p | 357,495.00p | 359,830.00p | 0 |
| 13/02/2014 | 359,000.00p | 359,830.00p | 357,495.00p | 359,830.00p | 0 |
| 12/02/2014 | 359,000.00p | 359,830.00p | 357,495.00p | 359,830.00p | 0 |
| 11/02/2014 | 359,000.00p | 359,830.00p | 357,495.00p | 359,830.00p | 0 |
| 10/02/2014 | 359,000.00p | 359,830.00p | 357,495.00p | 359,830.00p | 5500 |
| 07/02/2014 | 359,000.00p | 359,830.00p | 357,495.00p | 359,830.00p | 0 |
| 06/02/2014 | 359,000.00p | 359,830.00p | 357,495.00p | 359,830.00p | 3000 |
| 05/02/2014 | 359,000.00p | 359,830.00p | 357,495.00p | 359,830.00p | 0 |
| 04/02/2014 | 359,000.00p | 359,830.00p | 357,495.00p | 359,830.00p | 0 |
| 03/02/2014 | 359,000.00p | 359,830.00p | 357,495.00p | 359,830.00p | 5000 |
| 31/01/2014 | 359,000.00p | 359,830.00p | 357,495.00p | 359,830.00p | 0 |
| 30/01/2014 | 359,000.00p | 359,830.00p | 357,495.00p | 359,830.00p | 0 |
| 29/01/2014 | 359,000.00p | 359,830.00p | 357,495.00p | 359,830.00p | 0 |
| 28/01/2014 | 359,000.00p | 359,830.00p | 357,495.00p | 359,830.00p | 0 |
| 27/01/2014 | 359,000.00p | 359,830.00p | 357,495.00p | 359,830.00p | 0 |
| 24/01/2014 | 359,000.00p | 359,830.00p | 357,495.00p | 359,830.00p | 11400 |
| 23/01/2014 | 359,000.00p | 359,830.00p | 357,495.00p | 359,830.00p | 0 |
| 22/01/2014 | 359,000.00p | 359,830.00p | 357,495.00p | 359,830.00p | 4000 |
| 21/01/2014 | 359,000.00p | 359,830.00p | 357,495.00p | 359,830.00p | 0 |
| 20/01/2014 | 359,000.00p | 359,830.00p | 357,495.00p | 359,830.00p | 0 |
| 17/01/2014 | 359,000.00p | 359,830.00p | 357,495.00p | 359,830.00p | 0 |
| 16/01/2014 | 359,000.00p | 359,830.00p | 357,495.00p | 359,830.00p | 0 |
| 15/01/2014 | 359,000.00p | 359,830.00p | 357,495.00p | 359,830.00p | 0 |
| 14/01/2014 | 359,000.00p | 359,830.00p | 357,495.00p | 359,830.00p | 0 |
| 13/01/2014 | 359,000.00p | 359,830.00p | 357,495.00p | 359,830.00p | 0 |
| 10/01/2014 | 359,000.00p | 359,830.00p | 357,495.00p | 359,830.00p | 800 |
| 09/01/2014 | 355,316.67p | 355,316.67p | 355,316.67p | 355,316.67p | 0 |
| 08/01/2014 | 355,316.67p | 355,316.67p | 355,316.67p | 355,316.67p | 300 |
| 07/01/2014 | 315,055.57p | 315,055.57p | 315,055.57p | 315,055.57p | 0 |
| 06/01/2014 | 315,055.57p | 315,055.57p | 315,055.57p | 315,055.57p | 0 |
| 03/01/2014 | 315,055.57p | 315,055.57p | 315,055.57p | 315,055.57p | 0 |
| 02/01/2014 | 315,055.57p | 315,055.57p | 315,055.57p | 315,055.57p | 0 |
| 31/12/2013 | 315,055.57p | 315,055.57p | 315,055.57p | 315,055.57p | 0 |
| 30/12/2013 | 315,055.57p | 315,055.57p | 315,055.57p | 315,055.57p | 0 |
| 27/12/2013 | 315,055.57p | 315,055.57p | 315,055.57p | 315,055.57p | 0 |
| 24/12/2013 | 315,055.57p | 315,055.57p | 315,055.57p | 315,055.57p | 0 |
| 23/12/2013 | 315,055.57p | 315,055.57p | 315,055.57p | 315,055.57p | 0 |
| 20/12/2013 | 315,055.57p | 315,055.57p | 315,055.57p | 315,055.57p | 0 |
| 19/12/2013 | 315,055.57p | 315,055.57p | 315,055.57p | 315,055.57p | 0 |
| 18/12/2013 | 315,055.57p | 315,055.57p | 315,055.57p | 315,055.57p | 0 |
| 17/12/2013 | 315,055.57p | 315,055.57p | 315,055.57p | 315,055.57p | 0 |
| 16/12/2013 | 315,055.57p | 315,055.57p | 315,055.57p | 315,055.57p | 0 |
| 13/12/2013 | 315,055.57p | 315,055.57p | 315,055.57p | 315,055.57p | 0 |
| 12/12/2013 | 315,055.57p | 315,055.57p | 315,055.57p | 315,055.57p | 900 |
| 11/12/2013 | 312,266.67p | 312,266.67p | 312,266.67p | 312,266.67p | 0 |
| 10/12/2013 | 312,266.67p | 312,266.67p | 312,266.67p | 312,266.67p | 0 |
| 09/12/2013 | 312,266.67p | 312,266.67p | 312,266.67p | 312,266.67p | 12000 |
| 06/12/2013 | 313,277.78p | 313,277.78p | 313,277.78p | 313,277.78p | 0 |
| 05/12/2013 | 313,277.78p | 313,277.78p | 313,277.78p | 313,277.78p | 0 |
| 04/12/2013 | 313,277.78p | 313,277.78p | 313,277.78p | 313,277.78p | 0 |
| 03/12/2013 | 313,277.78p | 313,277.78p | 313,277.78p | 313,277.78p | 900 |
| 02/12/2013 | 299,025.00p | 299,025.00p | 299,025.00p | 299,025.00p | 0 |
| 29/11/2013 | 299,025.00p | 299,025.00p | 299,025.00p | 299,025.00p | 12000 |
| 28/11/2013 | 299,025.00p | 299,025.00p | 299,025.00p | 299,025.00p | 400 |
| 27/11/2013 | 299,932.50p | 299,932.50p | 299,932.50p | 299,932.50p | 0 |
| 26/11/2013 | 299,932.50p | 299,932.50p | 299,932.50p | 299,932.50p | 0 |
| 25/11/2013 | 299,932.50p | 299,932.50p | 299,932.50p | 299,932.50p | 12000 |
| 22/11/2013 | 301,245.53p | 301,245.53p | 301,245.53p | 301,245.53p | 0 |
| 21/11/2013 | 301,245.53p | 301,245.53p | 301,245.53p | 301,245.53p | 0 |
| 20/11/2013 | 301,245.53p | 301,245.53p | 301,245.53p | 301,245.53p | 0 |
| 19/11/2013 | 301,245.53p | 301,245.53p | 301,245.53p | 301,245.53p | 0 |
| 18/11/2013 | 301,245.53p | 301,245.53p | 301,245.53p | 301,245.53p | 25700 |
| 15/11/2013 | 357,898.10p | 357,898.10p | 357,898.10p | 357,898.10p | 0 |
| 14/11/2013 | 357,898.10p | 357,898.10p | 357,898.10p | 357,898.10p | 0 |
| 13/11/2013 | 357,898.10p | 357,898.10p | 357,898.10p | 357,898.10p | 0 |
| 12/11/2013 | 357,898.10p | 357,898.10p | 357,898.10p | 357,898.10p | 51300 |
| 11/11/2013 | 359,583.33p | 359,583.33p | 359,583.33p | 359,583.33p | 0 |
| 08/11/2013 | 359,583.33p | 359,583.33p | 359,583.33p | 359,583.33p | 0 |
| 07/11/2013 | 359,583.33p | 359,583.33p | 359,583.33p | 359,583.33p | 0 |
| 06/11/2013 | 359,583.33p | 359,583.33p | 359,583.33p | 359,583.33p | 600 |
| 05/11/2013 | 340,000.00p | 345,000.00p | 338,000.00p | 342,000.00p | 0 |
| 04/11/2013 | 340,000.00p | 345,000.00p | 338,000.00p | 342,000.00p | 0 |
| 01/11/2013 | 340,000.00p | 345,000.00p | 338,000.00p | 342,000.00p | 0 |
| 31/10/2013 | 340,000.00p | 345,000.00p | 338,000.00p | 342,000.00p | 0 |
| 30/10/2013 | 340,000.00p | 345,000.00p | 338,000.00p | 342,000.00p | 0 |
| 29/10/2013 | 340,000.00p | 345,000.00p | 338,000.00p | 342,000.00p | 0 |
| 28/10/2013 | 340,000.00p | 345,000.00p | 338,000.00p | 342,000.00p | 0 |
| 25/10/2013 | 340,000.00p | 345,000.00p | 338,000.00p | 342,000.00p | 0 |
| 24/10/2013 | 340,000.00p | 345,000.00p | 338,000.00p | 342,000.00p | 0 |
| 23/10/2013 | 340,000.00p | 345,000.00p | 338,000.00p | 342,000.00p | 0 |
| 22/10/2013 | 340,000.00p | 345,000.00p | 338,000.00p | 342,000.00p | 0 |
| 21/10/2013 | 340,000.00p | 345,000.00p | 338,000.00p | 342,000.00p | 0 |
| 18/10/2013 | 340,000.00p | 345,000.00p | 338,000.00p | 342,000.00p | 0 |
| 17/10/2013 | 340,000.00p | 345,000.00p | 338,000.00p | 342,000.00p | 0 |
| 16/10/2013 | 340,000.00p | 345,000.00p | 338,000.00p | 342,000.00p | 0 |
| 15/10/2013 | 340,000.00p | 345,000.00p | 338,000.00p | 342,000.00p | 0 |
| 14/10/2013 | 340,000.00p | 345,000.00p | 338,000.00p | 342,000.00p | 0 |
| 11/10/2013 | 340,000.00p | 345,000.00p | 338,000.00p | 342,000.00p | 0 |
| 10/10/2013 | 340,000.00p | 345,000.00p | 338,000.00p | 342,000.00p | 0 |
| 09/10/2013 | 340,000.00p | 345,000.00p | 338,000.00p | 342,000.00p | 0 |
| 08/10/2013 | 340,000.00p | 345,000.00p | 338,000.00p | 342,000.00p | 0 |
| 07/10/2013 | 340,000.00p | 345,000.00p | 338,000.00p | 342,000.00p | 0 |
| 04/10/2013 | 340,000.00p | 345,000.00p | 338,000.00p | 342,000.00p | 0 |
| 03/10/2013 | 340,000.00p | 345,000.00p | 338,000.00p | 342,000.00p | 0 |
| 02/10/2013 | 340,000.00p | 345,000.00p | 338,000.00p | 342,000.00p | 0 |
| 01/10/2013 | 340,000.00p | 345,000.00p | 338,000.00p | 342,000.00p | 0 |
| 30/09/2013 | 340,000.00p | 345,000.00p | 338,000.00p | 342,000.00p | 0 |
| 27/09/2013 | 340,000.00p | 345,000.00p | 338,000.00p | 342,000.00p | 200 |
| 26/09/2013 | 340,000.00p | 345,000.00p | 338,000.00p | 342,000.00p | 5600 |
| 25/09/2013 | 324,000.00p | 324,000.00p | 324,000.00p | 324,000.00p | 100 |
| 24/09/2013 | 324,000.00p | 324,000.00p | 324,000.00p | 324,000.00p | 0 |
| 23/09/2013 | 324,000.00p | 324,000.00p | 324,000.00p | 324,000.00p | 0 |
| 20/09/2013 | 324,000.00p | 324,000.00p | 324,000.00p | 324,000.00p | 0 |
| 19/09/2013 | 324,000.00p | 324,000.00p | 324,000.00p | 324,000.00p | 0 |
| 18/09/2013 | 324,000.00p | 324,000.00p | 324,000.00p | 324,000.00p | 19100 |
| 17/09/2013 | 324,000.00p | 324,000.00p | 324,000.00p | 324,000.00p | 5400 |
| 16/09/2013 | 324,000.00p | 324,000.00p | 324,000.00p | 324,000.00p | 0 |
| 13/09/2013 | 324,000.00p | 324,000.00p | 324,000.00p | 324,000.00p | 12100 |
| 12/09/2013 | 324,000.00p | 324,000.00p | 324,000.00p | 324,000.00p | 3800 |
| 11/09/2013 | 324,000.00p | 324,000.00p | 324,000.00p | 324,000.00p | 6400 |
| 10/09/2013 | 324,000.00p | 324,000.00p | 324,000.00p | 324,000.00p | 0 |
*Close Price adjusted for both dividends and splits