Marwyn Value Investors Limited (MVI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Marwyn Value Investors Limited

Date Open High Low Close* Volume
20/12/2010 98.00p 98.00p 96.75p 97.50p 11500
17/12/2010 97.00p 98.50p 95.51p 98.00p 7796
16/12/2010 97.00p 97.00p 94.00p 97.00p 0
15/12/2010 97.00p 97.00p 95.50p 97.00p 0
14/12/2010 97.00p 97.00p 94.00p 97.00p 0
13/12/2010 97.00p 97.00p 97.00p 97.00p 0
10/12/2010 97.00p 97.00p 95.50p 97.00p 50000
09/12/2010 97.00p 97.00p 95.50p 97.00p 0
08/12/2010 97.00p 98.33p 95.11p 97.00p 23033
07/12/2010 97.00p 97.00p 94.00p 97.00p 0
06/12/2010 97.00p 97.00p 94.00p 97.00p 62000
03/12/2010 97.00p 97.00p 94.00p 97.00p 60000
02/12/2010 97.00p 97.00p 94.00p 97.00p 0
01/12/2010 97.00p 97.00p 94.00p 97.00p 0
30/11/2010 97.00p 97.00p 95.00p 97.00p 20000
29/11/2010 97.00p 97.00p 94.00p 97.00p 0
26/11/2010 97.00p 97.00p 94.00p 97.00p 3349
25/11/2010 97.00p 97.00p 95.11p 97.00p 5000
24/11/2010 96.50p 97.50p 95.28p 97.00p 200000
23/11/2010 96.50p 96.50p 93.00p 96.50p 200000
22/11/2010 96.50p 97.89p 93.00p 96.50p 85
19/11/2010 96.50p 96.50p 95.00p 96.50p 0
18/11/2010 96.50p 96.50p 93.00p 96.50p 41100
17/11/2010 96.50p 96.50p 95.00p 96.50p 15000
16/11/2010 97.50p 97.50p 93.00p 96.50p 13538
15/11/2010 97.50p 99.17p 95.00p 97.50p 7492
12/11/2010 97.50p 100.00p 96.00p 97.50p 10000
11/11/2010 94.50p 98.00p 94.50p 97.50p 53334
10/11/2010 94.50p 95.00p 94.50p 94.50p 0
09/11/2010 92.50p 96.49p 92.00p 94.50p 33028
08/11/2010 92.50p 95.00p 92.50p 92.50p 0
05/11/2010 92.50p 95.00p 92.50p 92.50p 19000
04/11/2010 92.50p 95.00p 92.50p 92.50p 42000
03/11/2010 92.50p 96.00p 90.00p 92.50p 66000
02/11/2010 89.00p 94.00p 89.00p 92.50p 15500
01/11/2010 85.00p 89.50p 85.00p 89.00p 73000
29/10/2010 85.00p 85.00p 82.50p 85.00p 0
28/10/2010 84.50p 86.00p 82.50p 85.00p 11000
27/10/2010 84.50p 86.45p 82.50p 84.50p 194245
26/10/2010 84.50p 85.00p 84.50p 84.50p 0
25/10/2010 84.50p 85.00p 83.50p 84.50p 0
22/10/2010 80.00p 86.00p 80.00p 84.25p 53096
21/10/2010 80.00p 83.00p 80.00p 80.00p 21000
20/10/2010 80.00p 83.00p 80.00p 80.00p 0
19/10/2010 79.50p 83.00p 79.50p 80.00p 0
18/10/2010 79.50p 82.00p 79.50p 79.50p 7000
15/10/2010 79.50p 80.00p 79.50p 79.50p 0
14/10/2010 78.00p 80.00p 77.00p 79.50p 100000
13/10/2010 78.00p 78.00p 76.50p 78.00p 0
12/10/2010 78.00p 80.00p 74.00p 78.00p 14678
11/10/2010 76.00p 80.00p 76.00p 78.00p 0
08/10/2010 76.00p 77.00p 76.00p 76.00p 0
07/10/2010 75.50p 80.00p 74.50p 76.00p 0
06/10/2010 75.50p 78.00p 75.50p 75.50p 0
05/10/2010 75.50p 80.00p 75.50p 75.50p 0
04/10/2010 75.50p 76.50p 74.50p 75.50p 0
01/10/2010 75.50p 80.00p 75.50p 75.50p 0
30/09/2010 75.50p 80.00p 74.50p 75.50p 20000
29/09/2010 74.50p 80.00p 74.50p 75.50p 40000
28/09/2010 74.50p 77.50p 74.50p 74.50p 0
27/09/2010 74.50p 80.00p 74.50p 74.50p 0
24/09/2010 74.50p 77.50p 74.50p 74.50p 0
23/09/2010 74.50p 77.50p 74.50p 74.50p 0
22/09/2010 74.50p 77.50p 74.50p 74.50p 0
21/09/2010 74.50p 77.50p 74.50p 74.50p 0
20/09/2010 74.50p 77.50p 74.50p 74.50p 0
17/09/2010 74.50p 80.00p 73.11p 74.50p 6000
16/09/2010 74.50p 80.00p 74.50p 74.50p 0
15/09/2010 74.50p 80.00p 74.50p 74.50p 0
14/09/2010 74.50p 80.00p 74.50p 74.50p 0
13/09/2010 74.50p 80.00p 74.50p 74.50p 0
10/09/2010 74.00p 80.00p 73.00p 74.50p 42000
09/09/2010 73.00p 80.00p 72.50p 74.00p 0
08/09/2010 74.00p 80.00p 72.50p 74.00p 46000
07/09/2010 74.00p 74.00p 70.00p 74.00p 0
06/09/2010 74.00p 80.00p 72.50p 74.00p 0
03/09/2010 74.00p 80.00p 72.50p 74.00p 0
02/09/2010 74.00p 80.00p 74.00p 74.00p 0
01/09/2010 74.00p 80.00p 72.50p 74.00p 0
31/08/2010 74.00p 80.00p 72.50p 74.00p 25000
27/08/2010 74.00p 80.00p 72.50p 74.00p 0
26/08/2010 74.00p 80.00p 74.00p 74.00p 21070
25/08/2010 74.00p 80.00p 72.50p 74.00p 25000
24/08/2010 74.00p 74.00p 70.00p 74.00p 0
23/08/2010 74.00p 80.00p 72.50p 74.00p 0
20/08/2010 74.00p 80.00p 74.00p 74.00p 784
19/08/2010 73.50p 80.00p 72.50p 74.00p 0
18/08/2010 73.50p 79.00p 72.00p 73.50p 50000
17/08/2010 73.00p 79.00p 73.00p 73.50p 0
16/08/2010 73.50p 80.00p 72.00p 73.50p 70000
13/08/2010 73.50p 73.50p 70.00p 73.50p 35000
12/08/2010 73.50p 80.00p 72.50p 73.50p 0
11/08/2010 73.50p 73.50p 70.00p 73.50p 0
10/08/2010 73.50p 73.50p 70.00p 73.50p 0
09/08/2010 73.50p 73.50p 70.00p 73.50p 0
06/08/2010 73.50p 80.00p 72.50p 73.50p 0
05/08/2010 73.50p 80.00p 72.50p 73.50p 0
04/08/2010 73.50p 80.00p 70.00p 73.50p 42814
03/08/2010 73.50p 80.00p 72.50p 73.50p 0
02/08/2010 73.50p 80.00p 72.50p 73.50p 0
30/07/2010 73.50p 73.50p 70.00p 73.50p 0
29/07/2010 73.50p 80.00p 72.50p 73.50p 0
28/07/2010 73.50p 73.50p 70.00p 73.50p 0
27/07/2010 73.50p 80.00p 72.50p 73.50p 0
26/07/2010 73.50p 80.00p 72.50p 73.50p 0
23/07/2010 73.50p 80.00p 72.50p 73.50p 0
22/07/2010 73.50p 73.50p 70.00p 73.50p 12000
21/07/2010 73.50p 73.50p 70.00p 73.50p 0
20/07/2010 73.50p 80.00p 72.50p 73.50p 0
19/07/2010 73.50p 80.00p 72.50p 73.50p 0
16/07/2010 73.50p 80.00p 72.50p 73.50p 0
15/07/2010 73.50p 80.00p 72.50p 73.50p 0
14/07/2010 73.00p 80.00p 72.50p 73.50p 0
13/07/2010 73.00p 80.00p 72.50p 73.00p 0
12/07/2010 73.00p 80.00p 72.50p 73.00p 0
09/07/2010 73.00p 80.00p 72.50p 73.00p 0
08/07/2010 73.00p 81.00p 70.00p 73.00p 15592
07/07/2010 73.00p 81.00p 73.00p 73.00p 0
06/07/2010 73.00p 81.00p 73.00p 73.00p 0
05/07/2010 73.00p 81.00p 73.00p 73.00p 0
02/07/2010 73.00p 81.00p 71.00p 73.00p 15000
01/07/2010 73.00p 74.00p 70.00p 73.00p 0
30/06/2010 73.00p 81.00p 73.00p 73.00p 0
29/06/2010 73.00p 81.00p 73.00p 73.00p 0
28/06/2010 74.00p 81.00p 73.00p 73.00p 0
25/06/2010 74.00p 83.00p 74.00p 74.00p 0
24/06/2010 74.00p 83.00p 74.00p 74.00p 0
23/06/2010 74.00p 83.00p 74.00p 74.00p 0
22/06/2010 74.00p 83.00p 74.00p 74.00p 0
21/06/2010 74.00p 83.00p 74.00p 74.00p 0
18/06/2010 74.00p 83.00p 74.00p 74.00p 0
17/06/2010 73.00p 83.00p 73.00p 74.00p 17500
16/06/2010 71.50p 82.00p 71.50p 72.50p 7500
15/06/2010 71.50p 71.50p 68.00p 71.50p 5000
14/06/2010 71.50p 71.64p 68.00p 71.50p 175000
11/06/2010 71.50p 71.50p 68.00p 71.50p 0
10/06/2010 71.50p 71.50p 68.00p 71.50p 0
09/06/2010 71.50p 71.50p 68.00p 71.50p 0
08/06/2010 71.50p 71.50p 68.00p 71.50p 2000
07/06/2010 71.50p 71.50p 68.00p 71.50p 77961
04/06/2010 71.50p 71.50p 68.00p 71.50p 0
03/06/2010 71.50p 71.50p 68.00p 71.50p 0
02/06/2010 67.50p 71.50p 67.50p 71.50p 0
01/06/2010 67.50p 67.50p 60.00p 67.50p 0
28/05/2010 65.50p 70.00p 65.50p 67.50p 1875000
27/05/2010 65.50p 70.00p 65.50p 65.50p 100
26/05/2010 65.50p 66.50p 60.00p 65.50p 0
25/05/2010 65.50p 66.50p 60.00p 65.50p 0
24/05/2010 65.50p 66.50p 60.00p 65.50p 0
21/05/2010 65.50p 66.50p 63.00p 65.50p 1042812
20/05/2010 66.50p 66.50p 60.00p 65.50p 600000
19/05/2010 65.25p 66.75p 65.25p 66.50p 75761
18/05/2010 65.25p 65.50p 60.00p 65.25p 23388
17/05/2010 65.25p 65.50p 60.00p 65.25p 0
14/05/2010 65.25p 65.50p 60.00p 65.25p 0
13/05/2010 65.25p 65.50p 60.00p 65.25p 130000
12/05/2010 65.25p 65.50p 60.00p 65.25p 0
11/05/2010 65.25p 67.50p 65.25p 65.25p 1480
10/05/2010 65.25p 65.50p 60.00p 65.25p 0
07/05/2010 65.25p 65.25p 65.25p 65.25p 0
06/05/2010 65.50p 65.50p 60.00p 65.50p 0
05/05/2010 65.50p 65.50p 60.00p 65.50p 0
04/05/2010 65.50p 65.50p 64.75p 65.50p 0
30/04/2010 65.50p 65.50p 63.00p 65.50p 0
29/04/2010 65.50p 65.50p 60.00p 65.50p 8000
28/04/2010 65.50p 65.50p 60.00p 65.50p 0
27/04/2010 65.50p 67.00p 60.00p 65.50p 15000
26/04/2010 65.50p 66.83p 60.00p 65.50p 305880
23/04/2010 65.00p 65.50p 65.00p 65.50p 0
22/04/2010 65.00p 65.50p 60.00p 65.00p 0
21/04/2010 65.00p 65.50p 60.00p 65.00p 0
20/04/2010 64.50p 65.50p 60.00p 65.00p 0
19/04/2010 65.00p 65.50p 60.00p 65.00p 0
16/04/2010 65.00p 65.50p 0.00p 65.00p 0
15/04/2010 65.00p 65.50p 60.00p 65.00p 0
14/04/2010 65.00p 66.00p 60.00p 65.00p 5000
13/04/2010 65.00p 65.50p 60.00p 65.00p 0
12/04/2010 65.00p 66.00p 64.50p 65.00p 1500
09/04/2010 65.00p 65.00p 64.50p 65.00p 0
08/04/2010 65.00p 65.50p 60.00p 65.00p 1500000
07/04/2010 65.00p 65.50p 60.00p 65.00p 32553
06/04/2010 65.00p 66.00p 60.00p 65.00p 1500
01/04/2010 65.00p 65.50p 60.00p 65.00p 0
31/03/2010 64.50p 65.50p 60.00p 65.00p 5000
30/03/2010 64.50p 64.50p 60.00p 64.50p 0
29/03/2010 64.50p 64.50p 60.00p 64.50p 0
26/03/2010 64.50p 64.50p 60.00p 64.50p 40000
25/03/2010 64.50p 64.50p 64.00p 64.50p 0
24/03/2010 64.50p 64.50p 60.00p 64.50p 0
23/03/2010 64.50p 64.50p 60.00p 64.50p 0
22/03/2010 64.50p 64.50p 60.00p 64.50p 8000
19/03/2010 64.50p 64.50p 60.00p 64.50p 0
18/03/2010 64.00p 64.50p 60.00p 64.50p 0
17/03/2010 64.50p 64.50p 60.00p 64.50p 23388
16/03/2010 64.50p 64.50p 60.00p 64.50p 0
15/03/2010 65.00p 65.00p 60.00p 64.50p 23388
12/03/2010 65.00p 66.50p 60.00p 65.00p 8198
11/03/2010 65.00p 66.50p 60.00p 65.00p 0
10/03/2010 64.00p 66.50p 60.00p 65.00p 5000
09/03/2010 63.50p 64.75p 60.00p 64.00p 25000

*Close Price adjusted for both dividends and splits