Malvern International (MLVN) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Malvern International

Date Open High Low Close* Volume
13/12/2021 17.25p 17.50p 16.00p 16.75p 1758
10/12/2021 17.25p 17.25p 17.13p 17.25p 1529
09/12/2021 17.25p 17.25p 17.13p 17.25p 3342
08/12/2021 17.25p 17.25p 17.13p 17.25p 3284
07/12/2021 17.50p 17.50p 17.00p 17.25p 49216
06/12/2021 17.50p 17.50p 17.00p 17.50p 4697
03/12/2021 17.50p 17.50p 17.06p 17.50p 22104
02/12/2021 17.50p 17.99p 17.00p 17.50p 61541
01/12/2021 17.50p 17.87p 17.00p 17.50p 11238
30/11/2021 18.00p 18.50p 17.00p 17.50p 375576
29/11/2021 18.25p 18.25p 18.25p 18.25p 0
26/11/2021 18.75p 18.75p 18.00p 18.25p 70099
25/11/2021 18.75p 18.75p 18.50p 18.75p 7887
24/11/2021 18.75p 19.00p 18.50p 18.75p 865
23/11/2021 18.50p 18.50p 18.50p 18.50p 0
22/11/2021 18.50p 18.50p 18.37p 18.50p 7090
19/11/2021 18.50p 18.50p 18.37p 18.50p 89
18/11/2021 18.50p 18.50p 18.50p 18.50p 0
17/11/2021 18.50p 18.50p 18.50p 18.50p 0
16/11/2021 18.50p 19.00p 18.00p 18.50p 57122
15/11/2021 18.25p 18.92p 18.00p 18.50p 287272
12/11/2021 18.25p 18.65p 18.03p 18.25p 3297
11/11/2021 18.00p 19.00p 17.50p 18.25p 31243
10/11/2021 18.00p 18.42p 18.00p 18.00p 43295
09/11/2021 18.00p 18.00p 18.00p 18.00p 0
08/11/2021 17.25p 18.00p 17.00p 18.00p 57465
05/11/2021 17.13p 17.40p 17.00p 17.25p 128667
04/11/2021 17.25p 17.39p 16.90p 17.25p 20769
03/11/2021 17.25p 17.46p 17.25p 17.25p 9114
02/11/2021 17.25p 17.25p 17.25p 17.25p 0
01/11/2021 17.25p 17.35p 17.01p 17.25p 4316
29/10/2021 17.25p 17.28p 17.01p 17.25p 1010
28/10/2021 17.25p 17.50p 17.25p 17.25p 1372
27/10/2021 17.25p 17.40p 17.25p 17.25p 1000
26/10/2021 17.75p 18.50p 17.03p 17.50p 3295
25/10/2021 18.75p 18.75p 17.75p 18.25p 25366
22/10/2021 19.25p 19.50p 18.00p 18.75p 140653
21/10/2021 19.25p 19.25p 19.00p 19.25p 1933
20/10/2021 19.25p 19.25p 19.00p 19.25p 2500
19/10/2021 19.25p 19.25p 19.00p 19.25p 154000
18/10/2021 19.25p 19.25p 19.25p 19.25p 0
15/10/2021 19.25p 19.25p 18.80p 19.25p 5025
14/10/2021 19.25p 19.25p 19.06p 19.25p 47481
13/10/2021 19.25p 19.25p 19.00p 19.25p 1444
12/10/2021 19.25p 19.25p 18.50p 19.25p 4973
11/10/2021 19.50p 19.50p 19.00p 19.25p 31038
08/10/2021 20.25p 20.25p 19.00p 19.50p 6309
07/10/2021 20.25p 20.25p 20.25p 20.25p 0
06/10/2021 20.25p 21.00p 20.00p 20.25p 2198
05/10/2021 20.25p 20.25p 20.25p 20.25p 0
04/10/2021 20.25p 20.25p 20.25p 20.25p 0
01/10/2021 20.25p 20.25p 20.00p 20.25p 6102
30/09/2021 20.25p 20.25p 19.25p 20.25p 18196
29/09/2021 20.25p 20.25p 20.25p 20.25p 0
28/09/2021 20.25p 20.25p 20.00p 20.25p 22500
27/09/2021 20.25p 20.25p 20.00p 20.25p 2500
24/09/2021 20.25p 20.25p 19.20p 20.25p 215693
23/09/2021 20.25p 20.25p 19.70p 20.25p 26059
22/09/2021 20.25p 20.50p 20.25p 20.25p 4004
21/09/2021 20.50p 20.50p 20.00p 20.25p 23189
20/09/2021 22.50p 23.00p 20.10p 20.50p 57637
17/09/2021 22.50p 22.50p 22.00p 22.50p 319
16/09/2021 22.50p 22.50p 22.50p 22.50p 0
15/09/2021 22.50p 22.50p 22.23p 22.50p 180
14/09/2021 22.50p 22.50p 22.00p 22.50p 1516
13/09/2021 22.50p 22.50p 22.01p 22.50p 1078
10/09/2021 22.50p 22.50p 22.50p 22.50p 0
09/09/2021 22.50p 22.50p 22.03p 22.50p 1909
08/09/2021 22.00p 22.50p 22.00p 22.50p 128540
07/09/2021 23.50p 23.50p 23.00p 23.50p 2881
06/09/2021 23.00p 24.00p 23.00p 23.50p 83476
03/09/2021 24.50p 24.50p 21.78p 23.50p 32564
02/09/2021 24.50p 24.80p 24.00p 24.50p 738728
01/09/2021 25.00p 25.00p 22.25p 24.50p 45026
31/08/2021 25.00p 25.50p 24.24p 25.00p 590004
27/08/2021 23.50p 25.00p 23.00p 25.00p 89931
26/08/2021 26.50p 26.50p 23.15p 23.50p 220215
25/08/2021 26.50p 26.50p 25.53p 26.00p 23550
24/08/2021 26.50p 26.50p 25.50p 26.00p 74294
23/08/2021 25.50p 26.75p 25.00p 26.00p 257789
20/08/2021 25.50p 25.96p 25.25p 25.50p 194214
19/08/2021 25.50p 25.51p 25.34p 25.50p 3166
18/08/2021 25.50p 25.72p 25.00p 25.50p 50000
17/08/2021 24.50p 26.00p 24.00p 25.50p 5656
16/08/2021 24.50p 25.00p 24.50p 24.50p 10000
13/08/2021 24.00p 26.00p 23.00p 23.40p 22497
12/08/2021 24.00p 24.00p 23.20p 24.00p 736
11/08/2021 25.00p 26.00p 23.00p 24.00p 24627
10/08/2021 25.00p 25.00p 25.00p 25.00p 0
09/08/2021 25.00p 25.80p 24.38p 25.00p 9463
06/08/2021 25.00p 26.00p 24.21p 25.00p 80742
05/08/2021 25.00p 25.45p 25.00p 25.00p 2681
04/08/2021 24.00p 25.00p 23.00p 25.00p 192593
03/08/2021 24.00p 24.00p 23.00p 23.50p 10044
02/08/2021 24.00p 24.00p 23.25p 24.00p 29435
30/07/2021 23.50p 24.00p 23.00p 24.00p 20117
29/07/2021 23.50p 23.65p 23.25p 23.50p 25917
28/07/2021 23.50p 23.50p 23.50p 23.50p 0
27/07/2021 23.50p 23.50p 23.12p 23.50p 5000
26/07/2021 23.50p 23.50p 23.12p 23.50p 10000
23/07/2021 24.00p 24.00p 23.00p 23.50p 11738
22/07/2021 24.00p 24.35p 23.40p 24.00p 35706
21/07/2021 24.00p 24.35p 23.40p 23.40p 5242
20/07/2021 24.00p 24.00p 23.35p 24.00p 4021
19/07/2021 24.50p 25.00p 23.00p 24.00p 12341
16/07/2021 25.00p 25.79p 24.00p 24.50p 26003
15/07/2021 24.50p 25.45p 23.65p 25.00p 9791
14/07/2021 24.50p 25.00p 24.50p 24.50p 10000
13/07/2021 24.50p 24.50p 23.00p 24.50p 8577
12/07/2021 25.50p 25.50p 25.00p 25.50p 36622
09/07/2021 24.00p 25.50p 23.63p 25.50p 26714
08/07/2021 25.50p 25.50p 22.60p 24.00p 131292
07/07/2021 24.50p 25.99p 24.00p 25.50p 164041
06/07/2021 24.00p 25.00p 23.00p 24.50p 136947
05/07/2021 23.00p 24.50p 22.20p 24.00p 128880
02/07/2021 23.00p 23.11p 22.00p 23.00p 55443
01/07/2021 22.50p 24.00p 22.00p 23.00p 86604
30/06/2021 22.50p 23.00p 22.50p 22.50p 34118
29/06/2021 22.50p 22.80p 22.00p 22.00p 112088
28/06/2021 22.50p 22.63p 22.50p 22.50p 4138
25/06/2021 22.50p 22.90p 22.50p 22.50p 13014
24/06/2021 22.50p 22.98p 22.50p 22.50p 9991
23/06/2021 22.50p 22.50p 22.50p 22.50p 14916
22/06/2021 22.50p 22.98p 22.40p 22.50p 34606
21/06/2021 23.00p 24.00p 20.00p 22.50p 373355
18/06/2021 24.00p 24.00p 22.55p 23.50p 98650
17/06/2021 23.00p 24.00p 22.50p 24.00p 18250
16/06/2021 22.50p 24.00p 22.00p 23.00p 114593
15/06/2021 23.00p 23.00p 22.00p 22.50p 45783
14/06/2021 23.00p 23.00p 22.25p 23.00p 26233
11/06/2021 24.50p 25.00p 22.00p 23.00p 43129
10/06/2021 25.00p 25.00p 24.00p 24.50p 88288
09/06/2021 25.50p 26.00p 24.00p 25.00p 25349
08/06/2021 25.50p 25.50p 24.33p 25.50p 7091
07/06/2021 25.50p 25.98p 24.31p 25.50p 6090
04/06/2021 25.50p 26.00p 24.00p 25.50p 94250
03/06/2021 25.50p 25.50p 24.50p 25.50p 12339
02/06/2021 25.50p 26.45p 24.20p 25.50p 105073
01/06/2021 23.50p 25.90p 22.78p 25.50p 223653
28/05/2021 23.50p 24.50p 22.50p 22.50p 320689
27/05/2021 22.00p 23.50p 22.00p 23.50p 68752
26/05/2021 23.00p 23.00p 22.00p 22.00p 53615
25/05/2021 22.00p 25.00p 21.00p 23.00p 292413
24/05/2021 22.00p 23.00p 22.00p 22.00p 6945
21/05/2021 22.00p 23.00p 21.00p 22.00p 82691
20/05/2021 20.50p 23.00p 20.00p 22.00p 160738
19/05/2021 20.50p 20.60p 20.50p 20.50p 6732
18/05/2021 20.50p 21.00p 20.40p 20.50p 29941
17/05/2021 20.50p 20.70p 20.00p 20.50p 104279
14/05/2021 20.50p 20.98p 20.50p 20.50p 954
13/05/2021 20.50p 20.70p 20.00p 20.50p 25985
12/05/2021 21.00p 21.00p 20.00p 20.50p 61496
11/05/2021 21.00p 21.00p 21.00p 21.00p 0
10/05/2021 21.50p 23.00p 20.00p 21.00p 14058
07/05/2021 21.50p 22.00p 21.00p 22.00p 4800
06/05/2021 20.50p 22.99p 19.50p 22.00p 86544
05/05/2021 20.50p 20.50p 19.50p 20.50p 38000
04/05/2021 20.50p 22.00p 19.00p 20.50p 186736
30/04/2021 21.00p 21.70p 20.93p 21.00p 126056
29/04/2021 21.00p 21.39p 20.30p 21.00p 291441
28/04/2021 21.00p 21.00p 20.10p 21.00p 2643
27/04/2021 21.00p 21.00p 20.49p 21.00p 262129
26/04/2021 21.50p 21.70p 20.00p 21.00p 18055
23/04/2021 21.50p 24.00p 20.00p 21.50p 151412
22/04/2021 21.50p 21.50p 21.05p 21.50p 74609
21/04/2021 21.50p 21.67p 21.10p 21.50p 99000
20/04/2021 21.50p 21.95p 20.52p 21.50p 184630
19/04/2021 21.50p 23.00p 20.00p 21.50p 3035
16/04/2021 21.50p 23.00p 19.00p 21.00p 140791
15/04/2021 21.50p 24.00p 19.00p 21.50p 28366
14/04/2021 21.50p 23.00p 19.00p 20.50p 74339
13/04/2021 21.50p 21.50p 19.50p 21.50p 38190
12/04/2021 20.50p 24.00p 19.00p 21.50p 28796
09/04/2021 20.50p 20.50p 20.15p 20.50p 6385
08/04/2021 20.50p 20.50p 19.31p 20.50p 129134
07/04/2021 20.50p 20.50p 20.08p 20.50p 39395
06/04/2021 20.50p 22.00p 19.40p 20.50p 4389
01/04/2021 22.00p 23.00p 18.50p 20.50p 131929
31/03/2021 22.50p 24.00p 20.00p 21.00p 25940
30/03/2021 23.50p 25.00p 21.00p 22.50p 18299
29/03/2021 23.50p 23.50p 22.03p 23.50p 10449
26/03/2021 23.50p 23.50p 22.90p 23.50p 2140
25/03/2021 23.50p 23.50p 23.50p 23.50p 0
24/03/2021 23.50p 23.50p 22.19p 23.50p 1391
23/03/2021 23.00p 23.50p 22.00p 23.50p 10987
22/03/2021 25.00p 27.00p 22.00p 23.00p 43550
19/03/2021 23.50p 27.00p 22.00p 25.00p 3983
18/03/2021 23.50p 24.84p 22.03p 23.50p 21383
17/03/2021 23.50p 24.89p 22.20p 23.50p 4768
16/03/2021 24.00p 25.00p 22.00p 23.50p 23022
15/03/2021 24.00p 24.79p 23.20p 24.00p 7363
12/03/2021 24.00p 24.90p 23.50p 24.00p 23616
11/03/2021 24.00p 24.94p 24.00p 24.00p 13946
10/03/2021 24.00p 24.96p 23.01p 24.00p 22705
09/03/2021 25.50p 27.00p 23.00p 24.00p 21294
08/03/2021 24.50p 28.00p 23.00p 25.50p 78950
05/03/2021 25.00p 26.00p 23.00p 24.50p 3022
04/03/2021 25.00p 25.20p 24.02p 25.00p 23003
03/03/2021 26.00p 26.00p 24.00p 25.00p 36784
02/03/2021 26.50p 28.00p 24.00p 26.00p 32832

*Close Price adjusted for both dividends and splits