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:
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
Malvern International (MLVN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/10/2022 | 9.00p | 9.00p | 8.51p | 9.00p | 13400 |
| 30/09/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 29/09/2022 | 9.00p | 9.70p | 9.00p | 9.00p | 1144 |
| 28/09/2022 | 9.00p | 9.70p | 8.50p | 9.00p | 1191 |
| 27/09/2022 | 9.00p | 9.90p | 9.00p | 9.00p | 967 |
| 26/09/2022 | 9.00p | 9.75p | 9.00p | 9.00p | 102182 |
| 23/09/2022 | 9.00p | 9.80p | 8.00p | 9.00p | 3604 |
| 22/09/2022 | 8.50p | 9.39p | 8.00p | 9.00p | 6381 |
| 21/09/2022 | 8.00p | 9.65p | 7.00p | 9.65p | 534819 |
| 20/09/2022 | 8.00p | 8.00p | 7.01p | 8.00p | 50006 |
| 16/09/2022 | 9.50p | 9.50p | 7.50p | 8.50p | 77500 |
| 15/09/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 14/09/2022 | 9.50p | 9.57p | 9.50p | 9.50p | 110000 |
| 13/09/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 12/09/2022 | 9.50p | 9.59p | 9.00p | 9.50p | 10727 |
| 09/09/2022 | 9.50p | 9.70p | 9.50p | 9.50p | 410 |
| 08/09/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 07/09/2022 | 9.50p | 9.98p | 9.50p | 9.50p | 91008 |
| 06/09/2022 | 9.50p | 9.55p | 9.50p | 9.50p | 91349 |
| 05/09/2022 | 9.50p | 9.80p | 9.50p | 9.50p | 60031 |
| 02/09/2022 | 9.50p | 9.58p | 9.01p | 9.50p | 54141 |
| 01/09/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 2100 |
| 31/08/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 30/08/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 26/08/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 50000 |
| 25/08/2022 | 10.50p | 10.95p | 9.00p | 9.50p | 172622 |
| 24/08/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 35 |
| 23/08/2022 | 9.50p | 9.90p | 9.00p | 9.50p | 70125 |
| 22/08/2022 | 9.50p | 10.00p | 9.50p | 9.50p | 22 |
| 19/08/2022 | 10.00p | 10.95p | 9.15p | 9.50p | 50137 |
| 18/08/2022 | 10.00p | 10.00p | 9.00p | 10.00p | 6 |
| 17/08/2022 | 10.00p | 10.79p | 9.00p | 10.00p | 255842 |
| 16/08/2022 | 9.50p | 10.30p | 9.11p | 10.00p | 56070 |
| 15/08/2022 | 9.50p | 10.00p | 9.25p | 9.50p | 15000 |
| 12/08/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 200000 |
| 11/08/2022 | 9.50p | 10.00p | 9.00p | 9.50p | 45 |
| 10/08/2022 | 9.50p | 9.50p | 9.20p | 9.20p | 48686 |
| 09/08/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 08/08/2022 | 9.50p | 9.99p | 9.50p | 9.50p | 49930 |
| 05/08/2022 | 9.50p | 9.90p | 9.00p | 9.50p | 50447 |
| 04/08/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 03/08/2022 | 9.50p | 9.98p | 9.00p | 9.50p | 55644 |
| 02/08/2022 | 9.50p | 9.98p | 9.00p | 9.50p | 17423 |
| 01/08/2022 | 10.00p | 10.00p | 9.00p | 9.50p | 119308 |
| 29/07/2022 | 10.00p | 10.47p | 9.00p | 10.00p | 106 |
| 28/07/2022 | 10.00p | 10.00p | 9.00p | 10.00p | 308 |
| 27/07/2022 | 10.00p | 10.49p | 10.00p | 10.00p | 1484 |
| 26/07/2022 | 10.00p | 10.80p | 9.00p | 10.00p | 15436 |
| 25/07/2022 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 22/07/2022 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 21/07/2022 | 10.00p | 10.00p | 9.00p | 10.00p | 8 |
| 20/07/2022 | 10.00p | 11.00p | 10.00p | 10.00p | 50020 |
| 19/07/2022 | 10.00p | 10.00p | 9.33p | 10.00p | 24195 |
| 18/07/2022 | 10.00p | 10.00p | 9.33p | 10.00p | 600 |
| 15/07/2022 | 10.50p | 10.50p | 9.00p | 10.00p | 12 |
| 14/07/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 13/07/2022 | 10.50p | 10.50p | 10.20p | 10.50p | 0 |
| 12/07/2022 | 10.50p | 10.50p | 10.20p | 10.20p | 5882 |
| 11/07/2022 | 10.50p | 10.50p | 9.00p | 10.50p | 18 |
| 08/07/2022 | 10.50p | 10.80p | 9.00p | 10.50p | 80145 |
| 07/07/2022 | 10.50p | 10.80p | 10.00p | 10.50p | 66111 |
| 06/07/2022 | 10.50p | 11.00p | 10.30p | 10.50p | 4372 |
| 05/07/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 04/07/2022 | 10.50p | 11.00p | 9.00p | 10.50p | 1512 |
| 01/07/2022 | 10.50p | 11.00p | 10.50p | 10.50p | 0 |
| 30/06/2022 | 10.50p | 10.50p | 10.00p | 10.50p | 4463 |
| 29/06/2022 | 11.00p | 11.00p | 10.00p | 10.50p | 12204 |
| 28/06/2022 | 11.00p | 11.00p | 10.50p | 10.50p | 0 |
| 27/06/2022 | 11.00p | 11.00p | 10.20p | 10.50p | 2746 |
| 24/06/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 23/06/2022 | 10.50p | 10.50p | 10.20p | 10.50p | 500 |
| 22/06/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 21/06/2022 | 10.50p | 10.50p | 10.01p | 10.50p | 0 |
| 20/06/2022 | 10.50p | 10.50p | 10.00p | 10.50p | 7553 |
| 17/06/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 16/06/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 15/06/2022 | 10.50p | 10.50p | 10.01p | 10.50p | 1722 |
| 14/06/2022 | 10.50p | 10.50p | 10.00p | 10.50p | 1999 |
| 13/06/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 10/06/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 09/06/2022 | 11.00p | 11.00p | 10.50p | 10.50p | 104463 |
| 08/06/2022 | 11.00p | 11.00p | 10.50p | 10.50p | 45382 |
| 07/06/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 06/06/2022 | 11.00p | 11.00p | 10.30p | 11.00p | 932 |
| 01/06/2022 | 11.00p | 11.40p | 11.00p | 11.00p | 821 |
| 31/05/2022 | 11.00p | 11.50p | 10.00p | 11.00p | 27739 |
| 30/05/2022 | 11.00p | 11.10p | 11.00p | 11.00p | 16467 |
| 27/05/2022 | 11.00p | 11.10p | 10.00p | 11.00p | 10171 |
| 26/05/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 25/05/2022 | 11.00p | 11.10p | 10.00p | 11.00p | 5002 |
| 24/05/2022 | 11.00p | 11.10p | 10.00p | 11.00p | 10593 |
| 23/05/2022 | 11.00p | 11.10p | 10.80p | 11.00p | 12826 |
| 20/05/2022 | 11.00p | 11.00p | 10.10p | 11.00p | 3000 |
| 19/05/2022 | 11.00p | 11.00p | 10.00p | 11.00p | 15000 |
| 18/05/2022 | 11.00p | 11.00p | 10.00p | 11.00p | 100000 |
| 17/05/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 1255 |
| 16/05/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 13/05/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 12/05/2022 | 11.00p | 11.00p | 10.05p | 11.00p | 202000 |
| 11/05/2022 | 11.00p | 11.02p | 10.33p | 11.00p | 1086 |
| 10/05/2022 | 11.00p | 11.19p | 11.00p | 11.00p | 50018 |
| 09/05/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 06/05/2022 | 11.00p | 11.00p | 10.20p | 11.00p | 59429 |
| 05/05/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 04/05/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 03/05/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 29/04/2022 | 11.00p | 11.00p | 10.85p | 11.00p | 18 |
| 28/04/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 27/04/2022 | 11.00p | 11.00p | 10.10p | 11.00p | 33441 |
| 26/04/2022 | 11.00p | 11.00p | 10.50p | 11.00p | 300000 |
| 25/04/2022 | 10.50p | 11.00p | 10.50p | 11.00p | 25000 |
| 22/04/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 21/04/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 20/04/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 19/04/2022 | 11.00p | 11.00p | 10.10p | 11.00p | 112 |
| 14/04/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 13/04/2022 | 11.00p | 11.19p | 10.11p | 11.00p | 85795 |
| 12/04/2022 | 10.00p | 12.00p | 10.00p | 11.00p | 156627 |
| 11/04/2022 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 08/04/2022 | 10.00p | 10.20p | 9.02p | 10.00p | 100348 |
| 07/04/2022 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 06/04/2022 | 10.00p | 10.20p | 9.00p | 10.00p | 442500 |
| 05/04/2022 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 04/04/2022 | 10.00p | 10.20p | 10.00p | 10.00p | 686 |
| 01/04/2022 | 10.00p | 11.00p | 9.73p | 10.00p | 709 |
| 31/03/2022 | 10.00p | 9.50p | 9.50p | 9.50p | 0 |
| 30/03/2022 | 10.50p | 10.50p | 9.50p | 9.50p | 3000 |
| 29/03/2022 | 10.50p | 10.50p | 10.39p | 10.50p | 5000 |
| 28/03/2022 | 11.50p | 11.50p | 10.39p | 10.50p | 2112 |
| 25/03/2022 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 24/03/2022 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 23/03/2022 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 22/03/2022 | 11.50p | 11.50p | 11.00p | 11.50p | 2000 |
| 21/03/2022 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 18/03/2022 | 11.50p | 11.50p | 11.40p | 11.50p | 728 |
| 17/03/2022 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 16/03/2022 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 15/03/2022 | 11.50p | 11.50p | 10.99p | 11.50p | 8958 |
| 14/03/2022 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 11/03/2022 | 11.50p | 11.50p | 11.40p | 11.50p | 26 |
| 10/03/2022 | 11.50p | 11.50p | 11.00p | 11.50p | 1800 |
| 09/03/2022 | 11.50p | 11.50p | 10.00p | 11.50p | 114429 |
| 08/03/2022 | 11.50p | 11.50p | 11.10p | 11.50p | 1466 |
| 07/03/2022 | 11.50p | 12.00p | 11.50p | 11.50p | 27 |
| 04/03/2022 | 11.50p | 13.00p | 11.00p | 12.00p | 230 |
| 03/03/2022 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 02/03/2022 | 12.50p | 12.50p | 12.00p | 12.50p | 703 |
| 01/03/2022 | 12.50p | 12.50p | 12.00p | 12.50p | 532 |
| 28/02/2022 | 12.50p | 12.50p | 11.94p | 12.50p | 17542 |
| 25/02/2022 | 12.50p | 12.50p | 10.00p | 12.50p | 473909 |
| 24/02/2022 | 12.50p | 12.50p | 10.01p | 12.50p | 100100 |
| 23/02/2022 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 22/02/2022 | 13.25p | 13.25p | 12.00p | 12.50p | 15194 |
| 21/02/2022 | 13.50p | 14.00p | 12.01p | 13.25p | 10099 |
| 18/02/2022 | 13.50p | 13.50p | 13.00p | 13.50p | 4619 |
| 17/02/2022 | 13.50p | 13.90p | 12.50p | 13.50p | 106751 |
| 16/02/2022 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 15/02/2022 | 13.50p | 13.60p | 13.00p | 13.50p | 3643 |
| 14/02/2022 | 13.50p | 14.00p | 13.50p | 13.50p | 71386 |
| 11/02/2022 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 10/02/2022 | 13.50p | 13.63p | 13.01p | 13.50p | 1952 |
| 09/02/2022 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 08/02/2022 | 13.75p | 13.75p | 13.00p | 13.50p | 14 |
| 07/02/2022 | 14.25p | 14.50p | 13.10p | 13.75p | 107578 |
| 04/02/2022 | 14.50p | 14.50p | 14.00p | 14.25p | 25334 |
| 03/02/2022 | 14.50p | 14.50p | 14.15p | 14.50p | 13791 |
| 02/02/2022 | 14.50p | 14.50p | 14.00p | 14.50p | 0 |
| 01/02/2022 | 14.25p | 14.50p | 14.00p | 14.00p | 219946 |
| 31/01/2022 | 14.25p | 14.25p | 14.00p | 14.25p | 940 |
| 28/01/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 27/01/2022 | 14.50p | 14.50p | 14.25p | 14.25p | 1000 |
| 26/01/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 25/01/2022 | 15.50p | 16.00p | 14.00p | 14.50p | 20773 |
| 24/01/2022 | 15.50p | 15.50p | 15.00p | 15.50p | 12500 |
| 21/01/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 20/01/2022 | 15.50p | 15.50p | 15.39p | 15.50p | 2599 |
| 19/01/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 18/01/2022 | 16.50p | 17.00p | 15.00p | 15.50p | 32493 |
| 17/01/2022 | 16.50p | 16.50p | 16.00p | 16.50p | 3000 |
| 14/01/2022 | 16.50p | 16.50p | 15.50p | 16.50p | 50000 |
| 13/01/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 12/01/2022 | 16.50p | 16.50p | 16.00p | 16.50p | 2646 |
| 11/01/2022 | 16.50p | 16.50p | 16.00p | 16.50p | 1395 |
| 10/01/2022 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 07/01/2022 | 16.50p | 16.50p | 16.00p | 16.50p | 30737 |
| 06/01/2022 | 16.50p | 16.50p | 16.25p | 16.50p | 2462 |
| 05/01/2022 | 16.50p | 16.50p | 16.00p | 16.50p | 2756 |
| 04/01/2022 | 16.50p | 16.50p | 16.00p | 16.50p | 2559 |
| 31/12/2021 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 30/12/2021 | 16.50p | 16.50p | 16.00p | 16.50p | 3000 |
| 29/12/2021 | 16.50p | 16.50p | 16.00p | 16.50p | 12385 |
| 24/12/2021 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 23/12/2021 | 16.50p | 16.70p | 16.50p | 16.50p | 11747 |
| 22/12/2021 | 16.50p | 16.50p | 16.00p | 16.50p | 8041 |
| 21/12/2021 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 20/12/2021 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 17/12/2021 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 16/12/2021 | 16.75p | 16.75p | 16.00p | 16.50p | 30 |
| 15/12/2021 | 16.75p | 16.75p | 16.01p | 16.75p | 158039 |
| 14/12/2021 | 16.75p | 17.00p | 16.75p | 16.75p | 2059 |
*Close Price adjusted for both dividends and splits