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
08/03/2010 62.50p 64.70p 60.00p 63.50p 10000
05/03/2010 62.50p 62.50p 60.00p 62.50p 0
04/03/2010 62.50p 62.50p 60.00p 62.50p 0
03/03/2010 62.50p 62.50p 58.67p 62.50p 19490
02/03/2010 62.50p 62.50p 60.00p 62.50p 0
01/03/2010 62.50p 62.50p 60.00p 62.50p 0
26/02/2010 64.00p 64.00p 60.00p 62.50p 40000
25/02/2010 64.00p 65.00p 60.00p 64.00p 5500
24/02/2010 64.00p 64.13p 60.00p 64.00p 5000
23/02/2010 64.00p 64.00p 60.00p 64.00p 0
22/02/2010 65.00p 65.00p 60.00p 64.00p 0
19/02/2010 65.00p 65.50p 60.00p 65.00p 6000
18/02/2010 65.00p 65.50p 60.00p 65.00p 0
17/02/2010 65.00p 65.50p 60.00p 65.00p 0
16/02/2010 66.00p 66.50p 60.00p 65.50p 0
15/02/2010 66.00p 66.00p 60.00p 66.00p 250000
12/02/2010 66.50p 66.50p 59.00p 66.00p 38980
11/02/2010 66.50p 66.50p 60.00p 66.50p 0
10/02/2010 65.50p 66.50p 65.50p 66.50p 0
09/02/2010 65.50p 66.50p 60.00p 65.50p 5000
08/02/2010 65.50p 66.50p 60.00p 65.50p 0
05/02/2010 65.50p 66.50p 60.00p 65.50p 0
04/02/2010 63.00p 66.50p 60.00p 65.50p 10000
03/02/2010 62.00p 64.50p 60.00p 63.00p 29162
02/02/2010 61.50p 64.00p 61.50p 62.00p 23884
01/02/2010 61.50p 61.50p 59.00p 61.50p 20400
29/01/2010 61.50p 61.50p 60.00p 61.50p 0
28/01/2010 61.50p 61.50p 60.00p 61.50p 0
27/01/2010 61.50p 61.50p 60.00p 61.50p 0
26/01/2010 61.50p 61.50p 60.00p 61.50p 0
25/01/2010 61.50p 61.50p 60.00p 61.50p 0
22/01/2010 61.50p 63.00p 61.50p 61.50p 6000
21/01/2010 57.50p 61.50p 57.25p 61.50p 149968
20/01/2010 57.50p 60.00p 57.50p 57.50p 0
19/01/2010 57.50p 60.00p 55.21p 57.50p 5000
18/01/2010 57.50p 57.50p 57.50p 57.50p 0
15/01/2010 57.50p 60.00p 57.50p 57.50p 0
14/01/2010 57.50p 60.00p 57.50p 57.50p 1666
13/01/2010 57.50p 60.00p 57.50p 57.50p 0
12/01/2010 57.50p 60.00p 57.50p 57.50p 0
11/01/2010 57.50p 60.00p 57.50p 57.50p 0
08/01/2010 57.50p 60.00p 57.50p 57.50p 0
07/01/2010 57.50p 60.00p 57.50p 57.50p 0
06/01/2010 57.50p 60.00p 57.50p 57.50p 0
05/01/2010 60.50p 60.50p 55.00p 60.50p 808397
04/01/2010 60.50p 60.50p 60.00p 60.50p 0
31/12/2009 61.00p 61.00p 60.00p 60.50p 0
30/12/2009 61.00p 61.00p 60.00p 61.00p 0
29/12/2009 61.00p 61.00p 60.00p 61.00p 0
24/12/2009 61.00p 61.00p 60.00p 61.00p 0
23/12/2009 62.00p 62.00p 60.00p 62.00p 0
22/12/2009 63.00p 63.00p 54.00p 62.00p 84165
21/12/2009 63.00p 63.00p 60.00p 63.00p 0
18/12/2009 63.00p 63.50p 60.00p 63.00p 0
17/12/2009 64.00p 64.00p 60.00p 63.00p 0
16/12/2009 64.00p 64.00p 60.00p 64.00p 0
15/12/2009 64.00p 64.00p 62.50p 64.00p 0
14/12/2009 64.00p 64.00p 60.00p 64.00p 0
11/12/2009 64.00p 64.00p 58.00p 64.00p 2071
10/12/2009 64.00p 64.00p 60.00p 64.00p 0
09/12/2009 64.00p 64.00p 60.00p 64.00p 0
08/12/2009 64.00p 64.00p 60.00p 64.00p 0
07/12/2009 64.00p 64.00p 60.00p 64.00p 20000
04/12/2009 64.00p 64.00p 60.00p 64.00p 0
03/12/2009 64.00p 64.00p 60.00p 64.00p 0
02/12/2009 64.00p 65.50p 60.00p 64.00p 0
01/12/2009 64.00p 64.00p 60.00p 64.00p 0
30/11/2009 62.50p 64.00p 58.50p 62.50p 35500
27/11/2009 62.50p 64.00p 60.00p 62.50p 0
26/11/2009 62.50p 62.50p 62.50p 62.50p 0
25/11/2009 62.50p 62.50p 58.50p 62.50p 0
24/11/2009 62.50p 62.50p 58.50p 62.50p 0
23/11/2009 62.50p 62.50p 58.50p 62.50p 0
20/11/2009 62.50p 62.50p 58.50p 62.50p 0
19/11/2009 62.50p 62.50p 58.50p 62.50p 0
18/11/2009 62.50p 62.50p 58.50p 62.50p 0
17/11/2009 62.50p 62.50p 58.00p 62.50p 3563
16/11/2009 62.50p 62.50p 58.50p 62.50p 0
13/11/2009 62.50p 62.50p 58.50p 62.50p 0
12/11/2009 62.50p 64.00p 60.00p 62.50p 0
11/11/2009 61.50p 62.50p 58.50p 62.50p 0
10/11/2009 60.50p 61.50p 58.50p 61.50p 4000
09/11/2009 59.50p 60.50p 58.50p 60.50p 0
06/11/2009 59.50p 60.00p 58.50p 59.50p 1500
05/11/2009 59.50p 60.00p 58.50p 59.50p 0
04/11/2009 59.50p 60.00p 58.50p 59.50p 0
03/11/2009 59.50p 60.00p 58.50p 59.50p 0
02/11/2009 59.50p 60.00p 58.50p 59.50p 0
30/10/2009 59.50p 60.00p 58.50p 59.50p 0
29/10/2009 59.50p 60.00p 58.50p 59.50p 37000
28/10/2009 59.50p 60.00p 58.50p 59.50p 0
27/10/2009 59.50p 60.00p 58.50p 59.50p 0
26/10/2009 60.50p 60.50p 58.00p 60.50p 0
23/10/2009 59.50p 60.50p 58.50p 60.50p 6250
22/10/2009 59.50p 60.00p 58.50p 59.50p 25581
21/10/2009 60.00p 62.00p 59.50p 59.50p 0
20/10/2009 61.00p 66.45p 55.00p 60.50p 973193
19/10/2009 61.00p 61.00p 60.00p 61.00p 339200
16/10/2009 61.00p 61.00p 60.00p 61.00p 0
15/10/2009 61.00p 62.00p 60.50p 61.00p 2000
14/10/2009 61.00p 62.00p 60.50p 61.00p 6166
13/10/2009 61.00p 62.00p 60.50p 61.00p 0
12/10/2009 60.50p 62.00p 60.50p 61.00p 0
09/10/2009 62.00p 62.00p 60.50p 61.50p 0
08/10/2009 62.00p 62.00p 61.00p 62.00p 0
07/10/2009 62.00p 62.00p 61.00p 62.00p 5000
06/10/2009 62.00p 62.00p 61.00p 62.00p 26741
05/10/2009 62.00p 62.00p 61.00p 62.00p 0
02/10/2009 62.00p 62.00p 61.00p 62.00p 0
01/10/2009 62.00p 62.00p 61.00p 62.00p 0
30/09/2009 63.00p 63.00p 62.00p 62.00p 0
29/09/2009 63.00p 63.00p 61.00p 62.00p 0
28/09/2009 62.00p 63.00p 62.00p 62.00p 0
25/09/2009 62.25p 62.25p 61.00p 62.00p 0
24/09/2009 61.25p 62.25p 61.25p 62.25p 0
23/09/2009 61.25p 62.00p 61.25p 61.25p 0
22/09/2009 60.50p 62.00p 60.50p 61.25p 0
21/09/2009 59.50p 60.50p 59.00p 60.50p 0

*Close Price adjusted for both dividends and splits