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:
- Avoid Safestay (SSTY) by Steve Moore in ShareProphets
- Avoid Robert Walters (RWA) by Steve Moore in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Tom Winnifrith in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Steve Moore in ShareProphets
- Watch London Stock Exchange Group (LSEG) by James Beard in The Motley Fool
- Buy Zegona Communications (ZEG) by Canaccord Genuity
- Speculative Buy Savannah Resources (SAV) by Canaccord Genuity
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Hunting (HTG) by Canaccord Genuity
- Buy Iofina (IOF) by Canaccord Genuity
- Buy Bloomsbury Publishing (BMY) by Berenberg
- Buy Costain Group (COST) by Berenberg
- Buy Hunting (HTG) by Berenberg
- Buy BP (BP.) by Berenberg
- Buy Standard Chartered (STAN) by Goldman Sachs
- Buy BT Group (BT.A) by Jefferies
- Overweight Hays (HAS) by Barclays
- Underweight Ashmore Group (ASHM) by Barclays
- Overweight Addlife AB (0REZ) by JP Morgan
- Overweight Watches of Switzerland Group (WOSG) by Barclays
Malvern International (MLVN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/07/2026 | 21.00p | 21.00p | 20.40p | 21.00p | 0 |
| 14/07/2026 | 21.00p | 22.00p | 20.40p | 21.00p | 72000 |
| 13/07/2026 | 21.00p | 21.00p | 20.40p | 21.00p | 0 |
| 10/07/2026 | 21.00p | 21.00p | 19.50p | 21.00p | 29173 |
| 09/07/2026 | 21.00p | 21.00p | 20.40p | 21.00p | 0 |
| 08/07/2026 | 21.00p | 21.00p | 20.15p | 21.00p | 18226 |
| 07/07/2026 | 21.00p | 21.00p | 20.40p | 21.00p | 0 |
| 06/07/2026 | 20.50p | 20.50p | 20.00p | 21.00p | 50015 |
| 03/07/2026 | 20.50p | 20.50p | 20.20p | 20.50p | 0 |
| 02/07/2026 | 20.50p | 20.50p | 20.20p | 20.50p | 0 |
| 01/07/2026 | 22.00p | 22.90p | 20.20p | 20.50p | 29621 |
| 30/06/2026 | 22.00p | 22.00p | 21.00p | 22.00p | 7500 |
| 29/06/2026 | 22.00p | 22.00p | 21.00p | 22.00p | 7 |
| 26/06/2026 | 22.00p | 22.09p | 21.00p | 22.00p | 31 |
| 25/06/2026 | 22.00p | 22.09p | 22.00p | 22.00p | 0 |
| 24/06/2026 | 22.00p | 22.09p | 22.00p | 22.00p | 0 |
| 23/06/2026 | 22.00p | 22.09p | 22.00p | 22.00p | 0 |
| 22/06/2026 | 22.00p | 22.09p | 22.00p | 22.00p | 0 |
| 19/06/2026 | 22.00p | 22.09p | 21.33p | 22.00p | 20000 |
| 18/06/2026 | 22.00p | 22.20p | 22.00p | 22.00p | 7500 |
| 17/06/2026 | 21.50p | 22.75p | 21.10p | 22.00p | 87805 |
| 16/06/2026 | 21.50p | 21.50p | 21.44p | 21.50p | 0 |
| 15/06/2026 | 22.00p | 22.00p | 20.50p | 21.50p | 98810 |
| 12/06/2026 | 22.50p | 22.50p | 20.20p | 22.00p | 271694 |
| 11/06/2026 | 22.50p | 22.50p | 20.20p | 22.50p | 50000 |
| 10/06/2026 | 22.50p | 22.50p | 21.00p | 22.50p | 64 |
| 09/06/2026 | 22.50p | 22.50p | 21.92p | 22.50p | 0 |
| 08/06/2026 | 22.50p | 22.50p | 21.00p | 22.50p | 23850 |
| 05/06/2026 | 22.50p | 22.75p | 22.11p | 22.50p | 35000 |
| 04/06/2026 | 22.50p | 22.50p | 21.23p | 22.50p | 28202 |
| 03/06/2026 | 22.50p | 22.50p | 22.20p | 22.50p | 0 |
| 02/06/2026 | 22.50p | 22.50p | 22.20p | 22.50p | 0 |
| 01/06/2026 | 22.50p | 22.50p | 22.20p | 22.50p | 0 |
| 29/05/2026 | 22.50p | 22.50p | 22.20p | 22.50p | 0 |
| 28/05/2026 | 22.50p | 22.50p | 22.20p | 22.50p | 0 |
| 27/05/2026 | 21.50p | 22.75p | 21.50p | 22.50p | 43676 |
| 26/05/2026 | 22.50p | 22.50p | 21.00p | 21.50p | 25108 |
| 22/05/2026 | 22.00p | 22.00p | 21.62p | 22.00p | 0 |
| 21/05/2026 | 22.00p | 22.00p | 21.62p | 22.00p | 0 |
| 20/05/2026 | 22.00p | 22.00p | 21.10p | 22.00p | 1600 |
| 19/05/2026 | 22.00p | 22.00p | 21.10p | 22.00p | 206 |
| 18/05/2026 | 22.00p | 22.00p | 21.62p | 22.00p | 0 |
| 15/05/2026 | 22.00p | 22.00p | 21.62p | 22.00p | 0 |
| 14/05/2026 | 22.00p | 22.00p | 21.00p | 22.00p | 230 |
| 13/05/2026 | 22.00p | 22.00p | 21.62p | 22.00p | 0 |
| 12/05/2026 | 22.00p | 23.00p | 21.62p | 22.00p | 1000 |
| 11/05/2026 | 22.00p | 23.00p | 21.00p | 22.00p | 2017 |
| 08/05/2026 | 22.00p | 23.00p | 21.00p | 22.00p | 7020 |
| 07/05/2026 | 22.00p | 23.00p | 22.00p | 22.00p | 124999 |
| 06/05/2026 | 22.00p | 22.20p | 21.70p | 22.00p | 84269 |
| 05/05/2026 | 22.00p | 22.40p | 21.00p | 22.00p | 40688 |
| 01/05/2026 | 22.00p | 22.08p | 22.00p | 22.00p | 0 |
| 30/04/2026 | 22.00p | 22.08p | 22.00p | 22.00p | 0 |
| 29/04/2026 | 22.00p | 22.08p | 22.00p | 22.00p | 0 |
| 28/04/2026 | 22.00p | 22.00p | 21.00p | 22.00p | 8800 |
| 27/04/2026 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 24/04/2026 | 22.00p | 22.00p | 21.25p | 22.00p | 25000 |
| 23/04/2026 | 22.00p | 22.00p | 21.25p | 22.00p | 10000 |
| 22/04/2026 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 21/04/2026 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 20/04/2026 | 22.00p | 22.00p | 21.00p | 22.00p | 21 |
| 17/04/2026 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 16/04/2026 | 22.00p | 22.00p | 21.00p | 22.00p | 40 |
| 15/04/2026 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 14/04/2026 | 21.50p | 22.00p | 21.50p | 22.00p | 45000 |
| 13/04/2026 | 21.50p | 21.50p | 21.30p | 21.50p | 0 |
| 10/04/2026 | 21.50p | 21.95p | 21.30p | 21.50p | 10000 |
| 09/04/2026 | 21.50p | 21.50p | 21.00p | 21.50p | 181410 |
| 08/04/2026 | 21.50p | 21.95p | 21.00p | 21.50p | 164238 |
| 07/04/2026 | 21.50p | 21.50p | 21.30p | 21.50p | 0 |
| 02/04/2026 | 21.50p | 21.50p | 21.30p | 21.50p | 0 |
| 01/04/2026 | 22.50p | 22.50p | 21.30p | 21.50p | 30216 |
| 31/03/2026 | 23.00p | 23.00p | 22.00p | 22.50p | 10000 |
| 30/03/2026 | 22.50p | 23.50p | 22.00p | 23.00p | 30400 |
| 27/03/2026 | 22.50p | 22.70p | 22.00p | 22.50p | 45000 |
| 26/03/2026 | 22.50p | 22.57p | 22.00p | 22.50p | 7500 |
| 25/03/2026 | 23.00p | 23.00p | 22.50p | 22.50p | 0 |
| 24/03/2026 | 22.50p | 22.57p | 22.00p | 22.50p | 50000 |
| 23/03/2026 | 22.50p | 22.70p | 22.50p | 22.50p | 20000 |
| 20/03/2026 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 19/03/2026 | 22.50p | 22.50p | 22.00p | 22.50p | 19866 |
| 18/03/2026 | 22.50p | 22.70p | 22.50p | 22.50p | 100000 |
| 17/03/2026 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 16/03/2026 | 22.00p | 22.70p | 22.00p | 22.50p | 4 |
| 13/03/2026 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 12/03/2026 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 11/03/2026 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 10/03/2026 | 22.50p | 22.80p | 22.50p | 22.50p | 70911 |
| 09/03/2026 | 23.00p | 23.00p | 21.00p | 22.50p | 53452 |
| 06/03/2026 | 23.00p | 23.40p | 23.00p | 23.00p | 0 |
| 05/03/2026 | 23.00p | 23.40p | 23.00p | 23.00p | 1739 |
| 04/03/2026 | 23.00p | 23.40p | 23.00p | 23.00p | 2152 |
| 03/03/2026 | 23.00p | 23.40p | 22.00p | 23.00p | 55071 |
| 02/03/2026 | 23.00p | 23.50p | 23.00p | 23.00p | 4238 |
| 27/02/2026 | 23.00p | 23.50p | 22.00p | 23.00p | 126500 |
| 26/02/2026 | 23.00p | 23.40p | 23.00p | 23.00p | 0 |
| 25/02/2026 | 22.50p | 23.00p | 22.00p | 23.00p | 76502 |
| 24/02/2026 | 24.50p | 24.50p | 22.70p | 22.70p | 15100 |
| 23/02/2026 | 24.50p | 24.50p | 23.00p | 24.50p | 17 |
| 20/02/2026 | 24.50p | 25.22p | 23.15p | 24.50p | 12628 |
| 19/02/2026 | 24.50p | 25.22p | 24.50p | 24.50p | 372 |
| 18/02/2026 | 24.50p | 25.40p | 23.15p | 24.50p | 73434 |
| 17/02/2026 | 24.50p | 24.50p | 23.00p | 24.50p | 930488 |
| 16/02/2026 | 24.50p | 24.62p | 24.50p | 24.50p | 0 |
| 13/02/2026 | 25.00p | 25.00p | 22.50p | 24.50p | 23240 |
| 12/02/2026 | 25.00p | 25.14p | 25.00p | 25.00p | 0 |
| 11/02/2026 | 24.50p | 25.14p | 24.50p | 25.00p | 0 |
| 10/02/2026 | 25.00p | 25.00p | 24.00p | 25.00p | 420 |
| 09/02/2026 | 25.50p | 25.50p | 25.00p | 25.00p | 10000 |
| 06/02/2026 | 25.50p | 25.50p | 25.00p | 25.50p | 2445 |
| 05/02/2026 | 26.00p | 26.00p | 25.00p | 25.50p | 7500 |
| 04/02/2026 | 26.00p | 26.00p | 25.00p | 26.00p | 7500 |
| 03/02/2026 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 02/02/2026 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 30/01/2026 | 25.00p | 26.00p | 25.00p | 26.00p | 761 |
| 29/01/2026 | 26.00p | 26.00p | 25.00p | 26.00p | 12755 |
| 28/01/2026 | 26.00p | 26.00p | 25.46p | 26.00p | 7500 |
| 27/01/2026 | 25.50p | 25.57p | 25.50p | 25.50p | 0 |
| 26/01/2026 | 25.50p | 25.57p | 25.50p | 25.50p | 0 |
| 23/01/2026 | 25.50p | 25.50p | 25.00p | 25.50p | 5004 |
| 22/01/2026 | 25.50p | 25.50p | 25.00p | 25.50p | 3735 |
| 21/01/2026 | 25.50p | 25.50p | 25.00p | 25.50p | 14 |
| 20/01/2026 | 25.50p | 25.57p | 25.50p | 25.50p | 0 |
| 19/01/2026 | 25.50p | 25.50p | 25.00p | 25.50p | 800 |
| 16/01/2026 | 25.50p | 25.57p | 25.50p | 25.50p | 0 |
| 15/01/2026 | 25.50p | 25.57p | 25.50p | 25.50p | 0 |
| 14/01/2026 | 25.50p | 25.50p | 25.00p | 25.50p | 120002 |
| 13/01/2026 | 25.50p | 25.50p | 25.00p | 25.50p | 2400 |
| 12/01/2026 | 25.50p | 25.50p | 25.00p | 25.50p | 202 |
| 09/01/2026 | 25.50p | 25.50p | 25.00p | 25.50p | 2 |
| 08/01/2026 | 25.50p | 25.57p | 25.50p | 25.50p | 0 |
| 07/01/2026 | 25.50p | 25.50p | 25.00p | 25.50p | 2000 |
| 06/01/2026 | 25.50p | 25.57p | 25.50p | 25.50p | 0 |
| 05/01/2026 | 25.50p | 25.50p | 25.00p | 25.50p | 3837 |
| 02/01/2026 | 25.50p | 25.50p | 25.00p | 25.50p | 6751 |
| 01/01/2026 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 31/12/2025 | 25.50p | 25.57p | 25.50p | 25.50p | 0 |
| 30/12/2025 | 26.00p | 26.33p | 25.50p | 25.50p | 0 |
| 29/12/2025 | 26.00p | 26.33p | 26.00p | 26.00p | 0 |
| 26/12/2025 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 25/12/2025 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 24/12/2025 | 26.00p | 26.33p | 26.00p | 26.00p | 0 |
| 23/12/2025 | 26.00p | 26.00p | 25.06p | 26.00p | 516 |
| 22/12/2025 | 25.00p | 26.00p | 24.75p | 26.00p | 18000 |
| 19/12/2025 | 25.00p | 26.00p | 25.00p | 26.00p | 3997 |
| 18/12/2025 | 26.00p | 26.33p | 26.00p | 26.00p | 0 |
| 17/12/2025 | 26.00p | 26.33p | 26.00p | 26.00p | 0 |
| 16/12/2025 | 26.00p | 26.33p | 26.00p | 26.00p | 0 |
| 15/12/2025 | 26.00p | 26.70p | 25.02p | 26.00p | 3001 |
| 12/12/2025 | 26.00p | 26.00p | 25.00p | 26.00p | 1045 |
| 11/12/2025 | 26.00p | 26.33p | 26.00p | 26.00p | 0 |
| 10/12/2025 | 26.00p | 26.33p | 26.00p | 26.00p | 0 |
| 09/12/2025 | 26.00p | 26.70p | 26.00p | 26.00p | 14 |
| 08/12/2025 | 26.00p | 26.33p | 26.00p | 26.00p | 0 |
| 05/12/2025 | 26.00p | 26.33p | 26.00p | 26.00p | 0 |
| 04/12/2025 | 26.00p | 26.33p | 26.00p | 26.00p | 0 |
| 03/12/2025 | 26.00p | 27.00p | 26.00p | 26.00p | 14537 |
| 02/12/2025 | 26.00p | 27.00p | 25.00p | 26.00p | 239 |
| 01/12/2025 | 26.00p | 26.00p | 24.00p | 26.00p | 25000 |
| 28/11/2025 | 26.00p | 26.00p | 25.00p | 26.00p | 41 |
| 27/11/2025 | 26.00p | 26.54p | 26.00p | 26.00p | 0 |
| 26/11/2025 | 26.00p | 26.54p | 26.00p | 26.00p | 0 |
| 25/11/2025 | 26.00p | 26.00p | 25.00p | 26.00p | 5 |
| 24/11/2025 | 26.00p | 26.00p | 25.00p | 26.00p | 400 |
| 21/11/2025 | 25.50p | 26.40p | 25.50p | 26.00p | 0 |
| 20/11/2025 | 26.00p | 26.00p | 24.00p | 26.00p | 10 |
| 19/11/2025 | 26.00p | 26.00p | 25.00p | 26.00p | 1002 |
| 18/11/2025 | 26.00p | 26.00p | 24.60p | 26.00p | 112 |
| 17/11/2025 | 26.00p | 26.00p | 25.00p | 26.00p | 14 |
| 14/11/2025 | 26.00p | 26.00p | 25.00p | 26.00p | 160 |
| 13/11/2025 | 26.00p | 26.40p | 26.00p | 26.00p | 0 |
| 12/11/2025 | 26.00p | 26.40p | 26.00p | 26.00p | 0 |
| 11/11/2025 | 26.00p | 26.40p | 26.00p | 26.00p | 0 |
| 10/11/2025 | 26.00p | 26.40p | 26.00p | 26.00p | 0 |
| 07/11/2025 | 26.00p | 26.00p | 23.50p | 26.00p | 37500 |
| 06/11/2025 | 26.00p | 27.00p | 25.00p | 26.00p | 63 |
| 05/11/2025 | 26.00p | 27.00p | 26.00p | 26.00p | 3 |
| 04/11/2025 | 26.00p | 27.00p | 25.00p | 26.00p | 47 |
| 03/11/2025 | 25.50p | 26.00p | 25.00p | 26.00p | 6514 |
| 31/10/2025 | 26.00p | 27.00p | 26.00p | 26.00p | 1 |
| 30/10/2025 | 26.00p | 27.00p | 24.00p | 26.00p | 371 |
| 29/10/2025 | 26.00p | 26.00p | 24.40p | 26.00p | 40 |
| 28/10/2025 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 27/10/2025 | 26.00p | 26.50p | 25.00p | 26.00p | 110661 |
| 24/10/2025 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 23/10/2025 | 26.00p | 26.00p | 25.02p | 26.00p | 1000 |
| 22/10/2025 | 26.00p | 27.00p | 26.00p | 26.00p | 2 |
| 21/10/2025 | 26.50p | 26.50p | 25.50p | 26.00p | 25000 |
| 20/10/2025 | 26.50p | 28.00p | 26.50p | 26.50p | 5050 |
| 17/10/2025 | 26.50p | 27.31p | 26.50p | 26.50p | 0 |
| 16/10/2025 | 26.50p | 27.31p | 26.50p | 26.50p | 0 |
| 15/10/2025 | 26.00p | 27.22p | 24.00p | 26.50p | 4444 |
| 14/10/2025 | 23.50p | 27.00p | 22.00p | 26.00p | 155746 |
| 13/10/2025 | 21.50p | 24.00p | 20.60p | 23.50p | 70322 |
| 10/10/2025 | 21.50p | 23.00p | 20.00p | 21.50p | 12840 |
| 09/10/2025 | 21.50p | 21.50p | 21.10p | 21.50p | 10000 |
| 08/10/2025 | 21.50p | 21.50p | 21.11p | 21.50p | 0 |
| 07/10/2025 | 21.00p | 22.00p | 20.00p | 21.50p | 236309 |
| 06/10/2025 | 19.50p | 22.00p | 19.50p | 21.00p | 58466 |
| 03/10/2025 | 19.00p | 19.95p | 18.00p | 19.50p | 454506 |
*Close Price adjusted for both dividends and splits