Malvern International (MLVN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/05/2020 40.00p 40.00p 35.00p 35.00p 3748
15/05/2020 45.00p 45.00p 40.00p 40.00p 11354
14/05/2020 47.50p 51.40p 35.00p 42.50p 9110
13/05/2020 45.00p 65.00p 40.01p 47.50p 95175
12/05/2020 60.00p 65.00p 33.33p 37.50p 87402
11/05/2020 52.50p 80.00p 45.00p 52.50p 300113
07/05/2020 32.50p 65.00p 32.01p 50.00p 516152
06/05/2020 15.00p 49.50p 15.00p 30.00p 643358
05/05/2020 20.00p 25.00p 10.01p 15.00p 160441
04/05/2020 20.00p 20.00p 16.01p 20.00p 36826
01/05/2020 15.00p 23.63p 13.52p 20.00p 10595
30/04/2020 15.00p 20.00p 12.52p 15.00p 64246
29/04/2020 17.50p 24.99p 7.00p 15.00p 432430
28/04/2020 37.50p 50.00p 34.40p 47.50p 17324
27/04/2020 37.50p 37.50p 24.50p 37.50p 16086
24/04/2020 42.50p 42.50p 26.00p 37.50p 4653
23/04/2020 42.50p 42.50p 42.40p 42.50p 1625
22/04/2020 37.50p 42.50p 37.50p 42.50p 0
21/04/2020 37.50p 37.50p 37.50p 37.50p 0
20/04/2020 42.50p 57.00p 26.26p 37.50p 4271
17/04/2020 42.50p 60.00p 42.50p 42.50p 10443
16/04/2020 42.50p 49.00p 42.50p 42.50p 2190
15/04/2020 42.50p 49.00p 20.01p 42.50p 4404
14/04/2020 42.50p 42.50p 25.00p 42.50p 900
09/04/2020 32.50p 64.00p 30.00p 42.50p 10338
08/04/2020 32.50p 50.00p 32.50p 32.50p 89
07/04/2020 32.50p 32.50p 15.01p 32.50p 3381
06/04/2020 35.00p 35.00p 32.50p 32.50p 0
03/04/2020 35.00p 35.00p 34.99p 35.00p 600
02/04/2020 35.00p 35.00p 35.00p 35.00p 0
01/04/2020 35.00p 35.00p 35.00p 35.00p 0
31/03/2020 35.00p 35.00p 35.00p 35.00p 0
30/03/2020 40.00p 40.00p 20.01p 35.00p 9150
27/03/2020 40.00p 40.00p 40.00p 40.00p 0
26/03/2020 40.00p 40.00p 40.00p 40.00p 0
25/03/2020 42.50p 45.00p 40.00p 40.00p 0
24/03/2020 37.50p 40.00p 30.01p 40.00p 410
23/03/2020 37.50p 50.00p 37.50p 37.50p 955
20/03/2020 25.00p 37.50p 17.00p 37.50p 12500
19/03/2020 25.00p 25.00p 21.00p 25.00p 2000
18/03/2020 30.00p 30.00p 20.00p 25.00p 8190
17/03/2020 30.00p 30.00p 30.00p 30.00p 0
16/03/2020 30.00p 30.00p 29.99p 30.00p 377
13/03/2020 30.00p 30.00p 29.99p 30.00p 983
12/03/2020 35.00p 35.00p 15.00p 30.00p 4791
11/03/2020 35.00p 35.00p 35.00p 35.00p 0
10/03/2020 35.00p 35.00p 35.00p 35.00p 0
09/03/2020 45.00p 45.00p 35.00p 35.00p 0
06/03/2020 35.00p 45.00p 35.00p 45.00p 0
05/03/2020 35.00p 35.00p 35.00p 35.00p 0
04/03/2020 35.00p 35.00p 35.00p 35.00p 0
03/03/2020 45.00p 45.00p 35.00p 35.00p 2500
02/03/2020 45.00p 45.00p 45.00p 45.00p 0
28/02/2020 45.00p 45.00p 40.00p 45.00p 5000
27/02/2020 45.00p 45.00p 45.00p 45.00p 0
26/02/2020 45.00p 45.00p 45.00p 45.00p 0
25/02/2020 45.00p 45.00p 45.00p 45.00p 0
24/02/2020 45.00p 45.00p 34.81p 45.00p 395
21/02/2020 45.00p 45.00p 45.00p 45.00p 0
20/02/2020 45.00p 45.00p 45.00p 45.00p 0
19/02/2020 45.00p 45.00p 32.00p 45.00p 700
18/02/2020 45.00p 45.00p 45.00p 45.00p 0
17/02/2020 45.00p 45.00p 40.00p 45.00p 2411
14/02/2020 60.00p 60.00p 31.00p 45.00p 49650
13/02/2020 60.00p 60.00p 60.00p 60.00p 3087
12/02/2020 60.00p 60.00p 60.00p 60.00p 0
11/02/2020 60.00p 60.00p 60.00p 60.00p 1250
10/02/2020 60.00p 60.00p 60.00p 60.00p 0
07/02/2020 60.00p 60.00p 60.00p 60.00p 2726
06/02/2020 60.00p 60.00p 60.00p 60.00p 0
05/02/2020 65.00p 65.00p 60.00p 60.00p 4492
04/02/2020 65.00p 65.00p 60.10p 65.00p 375
03/02/2020 70.00p 70.00p 65.00p 65.00p 0
31/01/2020 70.00p 70.00p 70.00p 70.00p 5000
30/01/2020 70.00p 70.00p 70.00p 70.00p 5000
29/01/2020 70.00p 70.00p 70.00p 70.00p 0
28/01/2020 80.00p 80.00p 70.00p 70.00p 0
27/01/2020 80.00p 80.00p 62.55p 80.00p 496
24/01/2020 80.00p 80.00p 80.00p 80.00p 7206
23/01/2020 80.00p 80.00p 80.00p 80.00p 0
22/01/2020 80.00p 80.00p 80.00p 80.00p 5744
21/01/2020 80.00p 80.00p 80.00p 80.00p 1654
20/01/2020 80.00p 80.00p 62.55p 80.00p 1000
17/01/2020 80.00p 80.00p 80.00p 80.00p 50
16/01/2020 80.00p 80.00p 80.00p 80.00p 0
15/01/2020 90.00p 90.00p 65.00p 80.00p 0
14/01/2020 80.00p 105.59p 78.23p 90.00p 2208
13/01/2020 80.00p 88.79p 80.00p 80.00p 2811
10/01/2020 80.00p 80.00p 66.00p 80.00p 739
09/01/2020 82.50p 82.50p 65.01p 80.00p 1000
08/01/2020 82.50p 82.50p 82.50p 82.50p 3051
07/01/2020 90.00p 90.00p 70.00p 82.50p 1000
06/01/2020 90.00p 90.00p 90.00p 90.00p 4000
03/01/2020 92.00p 92.00p 85.20p 90.00p 500
02/01/2020 87.50p 109.50p 87.50p 97.00p 1850
31/12/2019 87.50p 95.00p 87.50p 87.50p 3234
30/12/2019 70.00p 99.99p 70.00p 87.50p 2484
27/12/2019 85.00p 119.00p 60.00p 72.50p 20258
24/12/2019 105.00p 118.00p 69.48p 85.00p 8643
23/12/2019 65.00p 134.00p 65.00p 105.00p 23304
20/12/2019 50.00p 70.00p 50.00p 65.00p 750
19/12/2019 50.00p 60.00p 50.00p 50.00p 2504
18/12/2019 55.00p 55.00p 40.00p 50.00p 2100
17/12/2019 55.00p 55.00p 55.00p 55.00p 0
16/12/2019 55.00p 55.00p 50.50p 55.00p 170
13/12/2019 60.00p 60.00p 55.00p 55.00p 0
12/12/2019 60.00p 60.00p 60.00p 60.00p 0
11/12/2019 60.00p 60.00p 60.00p 60.00p 0
10/12/2019 60.00p 60.00p 60.00p 60.00p 0
09/12/2019 65.00p 70.00p 60.00p 60.00p 631
06/12/2019 65.00p 65.00p 65.00p 65.00p 0
05/12/2019 70.00p 80.00p 65.00p 65.00p 13400
04/12/2019 80.00p 80.00p 70.00p 70.00p 0
03/12/2019 90.00p 90.00p 90.00p 90.00p 0
02/12/2019 90.00p 90.00p 90.00p 90.00p 0
29/11/2019 80.00p 90.00p 80.00p 90.00p 5000
28/11/2019 140.00p 140.00p 78.90p 90.00p 23774
27/11/2019 150.00p 154.00p 150.00p 150.00p 1200
26/11/2019 155.00p 155.00p 150.00p 150.00p 0
25/11/2019 155.00p 155.00p 155.00p 155.00p 0
22/11/2019 155.00p 155.00p 155.00p 155.00p 0
21/11/2019 155.00p 155.00p 155.00p 155.00p 0
20/11/2019 150.00p 155.00p 140.00p 155.00p 3000
19/11/2019 150.00p 150.00p 150.00p 150.00p 0
18/11/2019 165.00p 165.00p 150.00p 150.00p 1500
15/11/2019 165.00p 165.00p 165.00p 165.00p 0
14/11/2019 185.00p 185.00p 165.00p 165.00p 2000
13/11/2019 185.00p 185.00p 185.00p 185.00p 0
12/11/2019 185.00p 185.00p 185.00p 185.00p 0
11/11/2019 185.00p 185.00p 185.00p 185.00p 0
08/11/2019 185.00p 185.00p 185.00p 185.00p 0
07/11/2019 185.00p 185.00p 185.00p 185.00p 0
06/11/2019 185.00p 185.00p 185.00p 185.00p 0
05/11/2019 185.00p 185.00p 185.00p 185.00p 0
04/11/2019 185.00p 185.00p 185.00p 185.00p 0
01/11/2019 185.00p 185.00p 185.00p 185.00p 0
31/10/2019 185.00p 185.00p 171.99p 185.00p 397
30/10/2019 185.00p 185.00p 185.00p 185.00p 0
29/10/2019 185.00p 185.00p 185.00p 185.00p 0
28/10/2019 185.00p 185.00p 185.00p 185.00p 0
25/10/2019 185.00p 200.00p 185.00p 185.00p 6
24/10/2019 185.00p 185.00p 185.00p 185.00p 0
23/10/2019 185.00p 185.00p 185.00p 185.00p 0
22/10/2019 185.00p 185.00p 185.00p 185.00p 0
21/10/2019 185.00p 199.00p 185.00p 185.00p 7200
18/10/2019 185.00p 185.00p 185.00p 185.00p 0
17/10/2019 185.00p 185.00p 185.00p 185.00p 0
16/10/2019 190.00p 190.00p 185.00p 185.00p 0
15/10/2019 185.00p 185.00p 185.00p 185.00p 0
14/10/2019 185.00p 185.00p 185.00p 185.00p 0
11/10/2019 185.00p 185.00p 185.00p 185.00p 3500
10/10/2019 195.00p 195.00p 185.00p 185.00p 500
09/10/2019 195.00p 195.00p 180.00p 195.00p 61
08/10/2019 195.00p 195.00p 195.00p 195.00p 0
07/10/2019 195.00p 195.00p 195.00p 195.00p 0
04/10/2019 195.00p 195.00p 180.00p 195.00p 90
03/10/2019 195.00p 195.00p 195.00p 195.00p 0
02/10/2019 195.00p 195.00p 195.00p 195.00p 3900
01/10/2019 200.00p 200.00p 193.00p 200.00p 0
30/09/2019 200.00p 200.00p 193.00p 193.00p 250
27/09/2019 200.00p 200.00p 200.00p 200.00p 0
26/09/2019 200.00p 209.99p 200.00p 200.00p 2
25/09/2019 200.00p 200.00p 200.00p 200.00p 0
24/09/2019 200.00p 200.00p 200.00p 200.00p 0
23/09/2019 200.00p 200.00p 200.00p 200.00p 0
20/09/2019 200.00p 200.00p 200.00p 200.00p 0
19/09/2019 200.00p 200.00p 200.00p 200.00p 0
18/09/2019 200.00p 200.00p 200.00p 200.00p 0
17/09/2019 200.00p 200.00p 200.00p 200.00p 0
16/09/2019 200.00p 200.00p 200.00p 200.00p 0
13/09/2019 200.00p 200.00p 200.00p 200.00p 0
12/09/2019 200.00p 200.00p 200.00p 200.00p 0
11/09/2019 200.00p 200.00p 200.00p 200.00p 0
10/09/2019 200.00p 200.00p 181.01p 200.00p 127
09/09/2019 200.00p 200.00p 200.00p 200.00p 0
06/09/2019 200.00p 200.00p 200.00p 200.00p 0
05/09/2019 200.00p 200.00p 200.00p 200.00p 0
04/09/2019 200.00p 200.00p 200.00p 200.00p 0
03/09/2019 200.00p 200.00p 200.00p 200.00p 0
02/09/2019 200.00p 200.00p 200.00p 200.00p 0
30/08/2019 200.00p 200.00p 200.00p 200.00p 0
29/08/2019 210.00p 210.00p 200.00p 200.00p 239
28/08/2019 240.00p 240.00p 210.00p 210.00p 250
27/08/2019 250.00p 250.00p 230.00p 240.00p 500
23/08/2019 255.00p 255.00p 255.00p 255.00p 0
22/08/2019 255.00p 255.00p 255.00p 255.00p 0
21/08/2019 255.00p 255.00p 255.00p 255.00p 0
20/08/2019 250.00p 255.00p 249.00p 255.00p 94
19/08/2019 250.00p 250.00p 230.00p 250.00p 21
16/08/2019 250.00p 250.00p 250.00p 250.00p 0
15/08/2019 250.00p 250.00p 249.99p 250.00p 1000
14/08/2019 245.00p 249.99p 245.00p 245.00p 1200
13/08/2019 260.00p 260.00p 221.00p 245.00p 1500
12/08/2019 260.00p 260.00p 260.00p 260.00p 0
09/08/2019 260.00p 260.00p 240.00p 260.00p 10
08/08/2019 260.00p 280.00p 260.00p 260.00p 11000
07/08/2019 260.00p 260.00p 260.00p 260.00p 0
06/08/2019 260.00p 260.00p 260.00p 260.00p 0
05/08/2019 260.00p 260.00p 260.00p 260.00p 0
02/08/2019 260.00p 260.00p 260.00p 260.00p 0

*Close Price adjusted for both dividends and splits