Malvern International (MLVN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/03/2021 26.00p 28.00p 24.90p 26.50p 68750
26/02/2021 26.00p 27.50p 24.99p 26.00p 1414
25/02/2021 25.00p 28.00p 24.00p 26.00p 60393
24/02/2021 24.00p 27.00p 23.00p 25.00p 62427
23/02/2021 25.00p 26.00p 22.00p 24.00p 9428
22/02/2021 27.50p 29.00p 24.00p 27.60p 164888
19/02/2021 25.00p 29.00p 24.00p 27.50p 149588
18/02/2021 26.00p 27.40p 23.00p 25.00p 20391
17/02/2021 23.50p 30.00p 22.00p 26.00p 382147
16/02/2021 22.00p 25.00p 20.00p 20.80p 56904
15/02/2021 23.00p 24.00p 20.00p 22.00p 29392
12/02/2021 24.00p 25.20p 22.00p 23.00p 14971
11/02/2021 23.00p 27.00p 22.00p 24.00p 54756
10/02/2021 24.00p 24.00p 22.00p 23.00p 10944
09/02/2021 25.00p 27.00p 22.04p 24.00p 63278
08/02/2021 25.00p 25.90p 24.11p 25.00p 36299
05/02/2021 25.00p 26.00p 24.11p 25.00p 23557
04/02/2021 23.00p 27.00p 23.00p 25.00p 65908
03/02/2021 25.00p 26.00p 22.00p 23.00p 30797
02/02/2021 25.00p 25.50p 24.02p 25.00p 164677
01/02/2021 23.50p 27.00p 22.00p 25.00p 102058
29/01/2021 23.00p 25.00p 21.05p 22.00p 59916
28/01/2021 24.50p 25.00p 21.00p 23.00p 47542
27/01/2021 25.00p 26.00p 21.40p 24.50p 72935
26/01/2021 23.00p 26.00p 23.00p 25.00p 196141
25/01/2021 23.00p 24.00p 21.00p 23.00p 109584
22/01/2021 20.50p 24.00p 19.50p 23.00p 81213
21/01/2021 19.00p 22.00p 17.65p 20.50p 72911
20/01/2021 21.50p 23.00p 18.00p 19.00p 106189
19/01/2021 22.50p 25.00p 20.00p 21.50p 98174
18/01/2021 26.00p 27.90p 22.00p 25.00p 76328
15/01/2021 27.00p 30.00p 22.04p 26.00p 171545
14/01/2021 20.70p 30.00p 20.70p 30.00p 382576
13/01/2021 19.20p 21.40p 18.11p 20.70p 382969
12/01/2021 16.00p 20.70p 16.00p 19.20p 210222
11/01/2021 17.25p 17.25p 15.01p 15.60p 171069
08/01/2021 14.00p 19.00p 13.30p 17.25p 486133
07/01/2021 13.00p 14.00p 13.00p 13.00p 10955
06/01/2021 13.50p 14.00p 12.00p 13.00p 24186
05/01/2021 14.00p 15.40p 12.01p 13.50p 51935
04/01/2021 14.00p 15.19p 12.01p 14.00p 28513
31/12/2020 14.00p 14.00p 14.00p 14.00p 0
30/12/2020 14.00p 14.00p 12.00p 14.00p 20859
29/12/2020 14.50p 16.00p 12.01p 14.00p 28660
24/12/2020 14.50p 15.39p 13.00p 14.50p 8949
23/12/2020 14.50p 15.39p 13.00p 14.50p 12870
22/12/2020 14.50p 14.50p 13.70p 14.50p 17689
21/12/2020 15.50p 15.50p 13.00p 14.50p 31285
18/12/2020 15.50p 17.00p 14.03p 15.50p 3533
17/12/2020 14.50p 15.50p 14.00p 15.50p 2860
16/12/2020 14.00p 15.10p 14.00p 14.50p 500
15/12/2020 13.00p 14.00p 13.00p 14.00p 10282
14/12/2020 13.00p 14.00p 13.00p 13.00p 34093
11/12/2020 16.00p 16.00p 13.00p 13.00p 60454
10/12/2020 15.50p 17.00p 14.03p 15.50p 37036
09/12/2020 16.00p 17.00p 14.10p 15.50p 45702
08/12/2020 16.00p 17.00p 16.00p 16.00p 5634
07/12/2020 17.00p 17.00p 14.55p 16.00p 8314
04/12/2020 16.50p 18.84p 16.00p 17.00p 107428
03/12/2020 15.00p 17.00p 13.00p 16.50p 385884
02/12/2020 15.00p 15.49p 13.21p 15.00p 4760
01/12/2020 15.00p 15.60p 13.41p 15.00p 10273
30/11/2020 15.00p 16.00p 13.41p 15.00p 15531
27/11/2020 15.00p 16.00p 15.00p 15.00p 20000
26/11/2020 15.00p 15.69p 13.60p 15.00p 16790
25/11/2020 15.00p 16.00p 13.50p 15.00p 17564
24/11/2020 15.00p 17.00p 13.80p 15.00p 77616
23/11/2020 16.00p 16.40p 13.80p 13.80p 71562
20/11/2020 16.75p 17.70p 14.00p 16.00p 171012
19/11/2020 16.75p 17.75p 14.50p 16.75p 18660
18/11/2020 16.25p 19.00p 14.11p 17.00p 210003
17/11/2020 14.00p 17.00p 14.00p 16.25p 283930
16/11/2020 13.00p 15.00p 13.00p 14.00p 71560
13/11/2020 13.00p 13.90p 11.10p 13.00p 55260
12/11/2020 13.00p 15.00p 12.20p 13.00p 64282
11/11/2020 13.00p 13.99p 12.99p 13.00p 10834
10/11/2020 13.00p 14.79p 11.01p 13.00p 46481
09/11/2020 12.50p 13.89p 11.00p 13.00p 62479
06/11/2020 13.00p 13.00p 10.65p 12.50p 95583
05/11/2020 12.95p 13.00p 11.90p 13.00p 12931
04/11/2020 13.95p 13.95p 12.95p 12.95p 2473
03/11/2020 13.45p 13.50p 11.90p 13.50p 19969
02/11/2020 13.50p 14.88p 12.25p 13.45p 29231
30/10/2020 13.90p 15.00p 9.90p 13.50p 162932
29/10/2020 9.00p 15.00p 9.00p 13.45p 224330
28/10/2020 10.50p 11.84p 9.45p 10.50p 70250
27/10/2020 11.50p 11.50p 9.11p 10.50p 67090
26/10/2020 11.50p 11.50p 10.00p 11.50p 17172
23/10/2020 11.50p 11.75p 10.03p 11.50p 41192
22/10/2020 12.50p 12.50p 9.11p 11.50p 79615
21/10/2020 12.50p 12.50p 11.01p 12.50p 8274
20/10/2020 13.00p 13.00p 11.22p 13.00p 39409
19/10/2020 12.50p 13.39p 11.31p 12.50p 15200
16/10/2020 13.00p 13.00p 11.00p 12.50p 170422
15/10/2020 12.25p 13.69p 11.50p 13.00p 148409
14/10/2020 12.25p 12.25p 11.80p 12.25p 1000
13/10/2020 12.25p 12.25p 11.52p 12.25p 16197
12/10/2020 12.50p 12.69p 11.51p 12.25p 71725
09/10/2020 13.50p 13.98p 12.00p 12.50p 123113
08/10/2020 10.50p 16.00p 10.00p 14.00p 460319
07/10/2020 15.00p 12.25p 12.25p 12.25p 0
06/10/2020 15.00p 12.25p 12.25p 12.25p 0
05/10/2020 15.00p 12.25p 12.25p 12.25p 0
02/10/2020 15.00p 12.25p 12.25p 12.25p 0
01/10/2020 15.00p 12.25p 12.25p 12.25p 0
30/09/2020 15.00p 15.39p 8.50p 12.25p 703204
29/09/2020 12.25p 16.74p 11.51p 15.00p 622767
28/09/2020 13.25p 13.25p 11.80p 12.25p 116843
25/09/2020 13.50p 13.95p 12.65p 13.25p 36285
24/09/2020 13.00p 13.50p 12.20p 13.50p 164939
23/09/2020 13.00p 13.30p 12.16p 13.00p 48434
22/09/2020 12.75p 13.50p 12.42p 13.00p 99782
21/09/2020 14.50p 15.00p 12.16p 12.75p 348044
18/09/2020 15.00p 16.00p 14.01p 14.50p 43702
17/09/2020 15.00p 15.69p 14.65p 15.00p 28105
16/09/2020 15.50p 15.90p 14.50p 15.00p 11100
15/09/2020 15.50p 16.19p 14.56p 15.50p 16410
14/09/2020 15.75p 15.80p 14.55p 15.50p 45149
11/09/2020 16.50p 16.60p 15.00p 15.75p 38886
10/09/2020 15.50p 16.50p 15.00p 16.50p 24748
09/09/2020 17.50p 17.50p 14.25p 15.50p 173412
08/09/2020 18.00p 18.30p 17.00p 17.50p 66630
07/09/2020 19.00p 19.80p 17.10p 18.00p 213107
04/09/2020 19.00p 19.94p 18.00p 19.00p 120828
03/09/2020 17.50p 21.00p 16.91p 19.25p 290199
02/09/2020 15.50p 18.50p 15.50p 17.50p 430995
01/09/2020 14.75p 16.39p 14.61p 15.50p 179604
28/08/2020 13.00p 15.79p 12.71p 14.75p 216550
27/08/2020 13.00p 13.94p 12.33p 13.00p 76949
26/08/2020 14.75p 14.75p 12.06p 13.00p 452189
25/08/2020 14.75p 15.00p 14.00p 14.50p 129351
24/08/2020 14.75p 15.40p 14.00p 14.75p 163047
21/08/2020 13.75p 15.99p 13.75p 14.75p 493980
20/08/2020 13.75p 14.30p 13.75p 13.75p 8657
19/08/2020 13.75p 14.40p 13.75p 13.75p 6892
18/08/2020 13.75p 13.75p 12.01p 13.75p 91223
17/08/2020 14.00p 14.46p 13.00p 13.75p 176192
14/08/2020 14.00p 14.59p 13.01p 14.00p 28471
13/08/2020 14.00p 14.00p 14.00p 14.00p 0
12/08/2020 15.10p 15.10p 13.50p 14.00p 145211
11/08/2020 15.20p 15.20p 14.05p 15.10p 18288
10/08/2020 13.75p 16.00p 13.58p 15.20p 182340
07/08/2020 14.25p 14.99p 13.65p 13.75p 120333
06/08/2020 14.50p 14.50p 14.00p 14.25p 30728
05/08/2020 15.50p 15.50p 13.75p 14.50p 40114
04/08/2020 15.50p 16.00p 14.01p 15.50p 23848
03/08/2020 16.75p 17.00p 14.52p 15.75p 51738
31/07/2020 16.75p 17.50p 16.00p 16.75p 148944
30/07/2020 13.00p 19.00p 13.00p 16.50p 635455
29/07/2020 14.50p 15.00p 12.00p 13.00p 140621
28/07/2020 14.50p 14.50p 14.00p 14.50p 15852
27/07/2020 14.50p 14.72p 14.00p 14.50p 31339
24/07/2020 14.50p 14.78p 14.00p 14.50p 42194
23/07/2020 14.50p 15.00p 14.00p 14.50p 41422
22/07/2020 15.00p 15.68p 14.06p 14.50p 92450
21/07/2020 15.25p 16.40p 14.00p 15.00p 118524
20/07/2020 15.25p 15.96p 14.11p 15.25p 42717
17/07/2020 14.50p 15.25p 14.00p 15.25p 80568
16/07/2020 15.25p 15.47p 14.15p 14.50p 99670
15/07/2020 16.25p 16.25p 14.50p 15.25p 187572
14/07/2020 16.25p 16.74p 15.01p 16.25p 101316
13/07/2020 17.75p 17.75p 15.50p 16.25p 262168
10/07/2020 17.25p 18.24p 15.50p 17.75p 203067
09/07/2020 18.75p 18.80p 16.01p 17.25p 246531
08/07/2020 18.00p 22.96p 17.57p 19.25p 495293
07/07/2020 18.50p 18.99p 16.35p 18.00p 532010
06/07/2020 18.00p 20.80p 16.32p 18.50p 1025152
03/07/2020 18.00p 19.00p 16.75p 18.00p 133190
02/07/2020 21.00p 21.69p 18.08p 18.50p 297431
01/07/2020 25.00p 28.19p 17.13p 21.00p 879623
30/06/2020 21.00p 29.00p 29.00p 29.00p 0
29/06/2020 21.00p 29.00p 29.00p 29.00p 0
26/06/2020 21.00p 29.00p 29.00p 29.00p 0
25/06/2020 21.00p 29.00p 29.00p 29.00p 0
24/06/2020 21.00p 29.00p 29.00p 29.00p 0
23/06/2020 21.00p 29.00p 29.00p 29.00p 0
22/06/2020 21.00p 29.00p 29.00p 29.00p 0
19/06/2020 21.00p 29.00p 29.00p 29.00p 0
18/06/2020 21.00p 29.00p 29.00p 29.00p 0
17/06/2020 21.00p 29.00p 29.00p 29.00p 0
16/06/2020 21.00p 29.00p 29.00p 29.00p 0
15/06/2020 21.00p 29.00p 29.00p 29.00p 0
12/06/2020 21.00p 29.00p 29.00p 29.00p 0
11/06/2020 21.00p 29.00p 29.00p 29.00p 0
10/06/2020 21.00p 29.00p 29.00p 29.00p 0
09/06/2020 21.00p 29.00p 15.09p 29.00p 0
08/06/2020 21.00p 29.00p 29.00p 29.00p 0
05/06/2020 21.00p 29.00p 29.00p 29.00p 0
04/06/2020 21.00p 35.00p 20.11p 29.00p 640477
03/06/2020 22.00p 23.00p 20.00p 21.00p 145671
02/06/2020 26.00p 26.00p 20.20p 22.00p 92026
01/06/2020 25.00p 26.00p 22.00p 23.50p 152090
29/05/2020 25.50p 27.50p 20.52p 24.50p 241058
28/05/2020 22.50p 30.00p 22.50p 25.50p 520780
27/05/2020 20.00p 24.99p 17.01p 22.50p 262691
26/05/2020 22.50p 22.50p 15.01p 20.00p 118888
22/05/2020 22.50p 22.50p 20.00p 22.50p 135840
21/05/2020 22.50p 23.80p 20.00p 22.50p 164329
20/05/2020 20.00p 25.00p 16.01p 22.50p 318868
19/05/2020 35.00p 43.50p 35.00p 37.50p 1183

*Close Price adjusted for both dividends and splits