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
02/08/2023 91.00p 92.00p 89.71p 92.00p 0
01/08/2023 91.00p 91.00p 88.00p 91.00p 2646
31/07/2023 90.00p 90.50p 89.80p 90.50p 5000
28/07/2023 90.00p 90.00p 89.78p 90.00p 0
27/07/2023 90.00p 90.00p 89.78p 90.00p 0
26/07/2023 93.00p 93.00p 89.80p 90.00p 42136
25/07/2023 90.00p 90.00p 88.00p 90.00p 5000
24/07/2023 90.00p 90.00p 88.04p 90.00p 429
21/07/2023 90.00p 90.00p 89.78p 90.00p 0
20/07/2023 90.00p 90.00p 88.00p 90.00p 41186
19/07/2023 90.00p 90.00p 88.00p 90.00p 19000
18/07/2023 90.00p 90.00p 89.78p 90.00p 0
17/07/2023 90.00p 90.00p 89.78p 90.00p 0
14/07/2023 90.00p 90.40p 90.00p 90.00p 500
13/07/2023 90.00p 90.00p 88.30p 90.00p 1000
12/07/2023 90.00p 90.00p 88.30p 90.00p 10224
11/07/2023 93.00p 90.00p 89.78p 90.00p 0
10/07/2023 90.00p 90.00p 89.78p 90.00p 0
07/07/2023 90.50p 90.50p 88.30p 90.00p 1844
06/07/2023 93.00p 90.50p 90.22p 90.50p 0
05/07/2023 90.50p 90.50p 88.43p 90.50p 9075
04/07/2023 90.50p 90.50p 90.22p 90.50p 0
03/07/2023 90.50p 92.95p 88.30p 90.50p 10068
30/06/2023 90.50p 90.50p 88.30p 90.50p 5000
29/06/2023 90.50p 90.50p 90.22p 90.50p 0
28/06/2023 90.50p 90.50p 90.22p 90.50p 0
27/06/2023 93.00p 90.50p 90.22p 90.50p 0
26/06/2023 90.50p 90.50p 88.00p 90.50p 6186
23/06/2023 90.50p 90.50p 90.22p 90.50p 0
22/06/2023 90.50p 90.50p 90.22p 90.50p 0
21/06/2023 90.50p 90.50p 88.30p 90.50p 16000
20/06/2023 90.50p 90.50p 90.22p 90.50p 0
19/06/2023 90.50p 90.50p 90.22p 90.50p 0
16/06/2023 90.50p 90.50p 90.22p 90.50p 0
15/06/2023 91.50p 93.00p 90.00p 90.50p 181409
14/06/2023 95.00p 95.00p 90.33p 91.50p 37000
13/06/2023 95.00p 95.00p 94.19p 95.00p 641
12/06/2023 95.00p 95.00p 94.74p 95.00p 0
09/06/2023 95.00p 95.00p 92.00p 95.00p 5000
08/06/2023 95.00p 95.00p 92.00p 95.00p 28000
07/06/2023 95.00p 95.00p 94.74p 95.00p 0
06/06/2023 95.00p 95.00p 94.74p 95.00p 0
05/06/2023 95.00p 95.00p 93.81p 95.00p 75156
02/06/2023 96.00p 96.00p 96.00p 96.00p 0
01/06/2023 96.00p 96.00p 96.00p 96.00p 0
31/05/2023 96.00p 96.00p 94.56p 96.00p 358
30/05/2023 96.00p 96.00p 92.00p 96.00p 5000
26/05/2023 96.00p 96.00p 96.00p 96.00p 9270
25/05/2023 96.00p 96.00p 92.07p 96.00p 51770
24/05/2023 96.50p 96.50p 93.00p 96.00p 130000
23/05/2023 96.50p 96.50p 93.00p 96.50p 5000
22/05/2023 96.50p 96.50p 93.00p 93.00p 15000
19/05/2023 96.50p 96.50p 96.50p 96.50p 0
18/05/2023 96.50p 96.50p 92.00p 96.50p 5000
17/05/2023 96.00p 96.50p 96.00p 96.50p 0
16/05/2023 92.50p 96.00p 91.00p 96.00p 2618
15/05/2023 92.50p 92.50p 91.00p 92.50p 70000
12/05/2023 92.50p 92.50p 92.22p 92.50p 0
11/05/2023 92.50p 92.50p 91.55p 92.50p 7607
10/05/2023 92.50p 92.50p 92.22p 92.50p 0
09/05/2023 92.50p 92.50p 90.00p 92.50p 4945
05/05/2023 92.50p 92.50p 92.22p 92.50p 0
04/05/2023 92.50p 92.50p 92.22p 92.50p 0
03/05/2023 92.50p 92.50p 92.22p 92.50p 0
02/05/2023 92.50p 92.50p 91.65p 92.50p 19041
28/04/2023 92.50p 92.50p 91.80p 92.50p 1000
27/04/2023 92.50p 92.50p 91.80p 92.50p 535
26/04/2023 92.50p 92.50p 90.00p 92.50p 28877
25/04/2023 92.50p 92.50p 92.22p 92.50p 0
24/04/2023 92.50p 92.50p 92.22p 92.50p 0
21/04/2023 92.50p 92.50p 90.05p 92.50p 2471
20/04/2023 92.50p 92.50p 92.22p 92.50p 0
19/04/2023 92.50p 92.50p 92.22p 92.50p 0
18/04/2023 92.50p 92.50p 92.22p 92.50p 0
17/04/2023 92.50p 92.50p 92.22p 92.50p 0
14/04/2023 92.50p 92.50p 92.00p 92.50p 5000
13/04/2023 92.50p 92.50p 91.00p 92.50p 11943
12/04/2023 92.50p 92.50p 90.00p 92.50p 52780
11/04/2023 92.50p 92.50p 90.00p 92.50p 10521
06/04/2023 95.00p 95.00p 92.00p 92.50p 31086
05/04/2023 92.50p 93.00p 91.00p 92.50p 6500
04/04/2023 92.50p 92.50p 91.43p 92.50p 0
03/04/2023 92.50p 92.50p 91.43p 92.50p 0
31/03/2023 93.50p 94.70p 92.50p 92.50p 11100
30/03/2023 93.50p 93.50p 91.00p 93.50p 13996
29/03/2023 95.00p 95.00p 91.00p 93.50p 11406
28/03/2023 96.50p 96.50p 93.00p 93.50p 10000
27/03/2023 96.50p 96.50p 96.50p 96.50p 0
24/03/2023 96.50p 96.50p 93.07p 96.50p 55
23/03/2023 96.50p 96.50p 94.00p 96.50p 40000
22/03/2023 96.50p 96.50p 93.00p 96.50p 12016
21/03/2023 97.00p 97.00p 94.50p 96.50p 10531
20/03/2023 97.00p 97.00p 97.00p 97.00p 0
17/03/2023 97.00p 97.00p 97.00p 97.00p 0
16/03/2023 97.00p 97.00p 97.00p 97.00p 0
15/03/2023 97.00p 97.00p 97.00p 97.00p 0
14/03/2023 97.00p 97.00p 96.00p 97.00p 388000
13/03/2023 97.00p 97.00p 97.00p 97.00p 737
10/03/2023 97.00p 97.00p 95.20p 97.00p 35757
09/03/2023 97.00p 97.00p 97.00p 97.00p 0
08/03/2023 97.00p 97.00p 97.00p 97.00p 0
07/03/2023 97.00p 97.00p 97.00p 97.00p 0
06/03/2023 97.00p 97.00p 97.00p 97.00p 3071
03/03/2023 97.00p 97.00p 95.20p 97.00p 160000
02/03/2023 97.00p 97.00p 95.00p 97.00p 9037
01/03/2023 97.00p 97.00p 97.00p 97.00p 0
28/02/2023 97.00p 97.00p 94.00p 97.00p 10581
27/02/2023 97.00p 97.00p 97.00p 97.00p 0
24/02/2023 97.00p 97.00p 97.00p 97.00p 0
23/02/2023 97.00p 97.00p 97.00p 97.00p 0
22/02/2023 97.00p 97.00p 97.00p 97.00p 0
21/02/2023 97.00p 97.00p 95.00p 97.00p 7736
20/02/2023 97.00p 97.00p 97.00p 97.00p 0
17/02/2023 97.00p 97.00p 95.50p 97.00p 5105
16/02/2023 97.00p 97.00p 94.50p 97.00p 133770
15/02/2023 97.00p 97.00p 97.00p 97.00p 0
14/02/2023 96.50p 97.00p 93.00p 97.00p 252478
13/02/2023 96.00p 96.50p 93.00p 96.50p 22835
10/02/2023 96.00p 96.00p 96.00p 96.00p 0
09/02/2023 96.00p 96.00p 96.00p 96.00p 0
08/02/2023 96.00p 96.00p 94.96p 96.00p 13505
07/02/2023 96.00p 96.00p 92.08p 96.00p 24363
06/02/2023 93.50p 96.00p 91.00p 96.00p 960555
03/02/2023 96.00p 96.00p 92.50p 96.00p 152502
02/02/2023 95.00p 96.00p 93.63p 96.00p 427
01/02/2023 95.00p 95.00p 93.75p 95.00p 0
31/01/2023 95.00p 95.00p 93.75p 95.00p 0
30/01/2023 95.00p 95.00p 93.75p 95.00p 0
27/01/2023 95.00p 95.00p 93.75p 95.00p 0
26/01/2023 95.00p 99.00p 95.00p 95.00p 6400
25/01/2023 95.00p 95.00p 93.75p 95.00p 0
24/01/2023 95.00p 95.00p 93.75p 95.00p 0
23/01/2023 95.00p 95.00p 93.75p 95.00p 0
20/01/2023 95.00p 99.00p 95.00p 95.00p 25740
19/01/2023 95.00p 95.83p 95.00p 95.00p 0
18/01/2023 95.00p 99.00p 95.00p 95.00p 2250
17/01/2023 95.00p 95.83p 95.00p 95.00p 0
16/01/2023 95.00p 95.83p 95.00p 95.00p 0
13/01/2023 95.00p 95.00p 89.99p 95.00p 798400
12/01/2023 95.00p 99.10p 92.00p 95.00p 9800
11/01/2023 95.00p 95.83p 95.00p 95.00p 0
10/01/2023 95.00p 95.83p 95.00p 95.00p 0
09/01/2023 95.00p 95.83p 95.00p 95.00p 0
06/01/2023 95.00p 95.83p 95.00p 95.00p 0
05/01/2023 96.00p 97.33p 95.00p 95.00p 0
04/01/2023 95.00p 100.00p 90.63p 96.00p 83210
03/01/2023 95.00p 95.00p 90.60p 95.00p 24852
30/12/2022 95.00p 95.83p 95.00p 95.00p 0
29/12/2022 95.00p 95.83p 95.00p 95.00p 0
28/12/2022 95.00p 95.00p 90.60p 95.00p 2430
23/12/2022 95.00p 95.00p 90.00p 95.00p 7000
22/12/2022 95.00p 95.83p 95.00p 95.00p 0
21/12/2022 95.00p 95.83p 95.00p 95.00p 0
20/12/2022 95.00p 97.37p 94.74p 95.00p 0
19/12/2022 95.00p 95.83p 95.00p 95.00p 0
16/12/2022 95.00p 95.00p 90.10p 95.00p 21090
15/12/2022 95.00p 95.00p 93.00p 95.00p 171700
14/12/2022 95.00p 95.83p 95.00p 95.00p 0
13/12/2022 95.00p 98.00p 90.00p 95.00p 10674
12/12/2022 95.00p 95.00p 95.00p 95.00p 50000
09/12/2022 95.00p 95.83p 95.00p 95.00p 0
08/12/2022 95.00p 99.90p 95.00p 95.00p 9181
07/12/2022 95.00p 95.00p 90.10p 95.00p 20000
06/12/2022 95.00p 95.00p 90.10p 95.00p 20000
05/12/2022 95.00p 95.83p 95.00p 95.00p 0
02/12/2022 95.00p 99.90p 95.00p 95.00p 2001
01/12/2022 95.00p 95.00p 90.10p 95.00p 8602
30/11/2022 95.00p 95.83p 95.00p 95.00p 0
29/11/2022 95.00p 99.90p 95.00p 95.00p 282
28/11/2022 95.00p 95.83p 95.00p 95.00p 0
25/11/2022 95.00p 95.83p 95.00p 95.00p 0
24/11/2022 95.00p 95.00p 90.10p 95.00p 5000
23/11/2022 95.00p 99.90p 95.00p 95.00p 5018
22/11/2022 95.00p 95.83p 95.00p 95.00p 0
21/11/2022 95.00p 95.83p 95.00p 95.00p 0
18/11/2022 95.00p 96.50p 95.00p 95.00p 4000
17/11/2022 95.00p 95.83p 95.00p 95.00p 0
16/11/2022 95.00p 95.00p 95.00p 95.00p 21459
15/11/2022 95.00p 96.40p 94.90p 95.00p 83555
14/11/2022 95.00p 95.83p 95.00p 95.00p 0
11/11/2022 95.00p 95.00p 90.00p 95.00p 22241
10/11/2022 98.50p 98.50p 93.50p 95.00p 28500
09/11/2022 101.00p 102.14p 98.50p 98.50p 0
08/11/2022 101.00p 101.00p 97.00p 101.00p 29349
07/11/2022 101.00p 101.00p 100.00p 100.00p 25000
04/11/2022 101.00p 102.00p 99.00p 101.00p 39036
03/11/2022 101.00p 102.00p 101.00p 101.00p 11776
02/11/2022 101.00p 102.14p 101.00p 101.00p 0
01/11/2022 101.00p 101.00p 98.76p 101.00p 5000
31/10/2022 101.00p 101.00p 101.00p 101.00p 3239
28/10/2022 101.00p 101.00p 101.00p 101.00p 31958
27/10/2022 101.00p 101.00p 98.76p 101.00p 454
26/10/2022 101.00p 101.00p 98.76p 101.00p 15000
25/10/2022 101.00p 102.14p 101.00p 101.00p 0
24/10/2022 101.00p 101.00p 97.70p 101.00p 5000
21/10/2022 101.00p 104.60p 99.00p 101.00p 22949
20/10/2022 101.00p 102.14p 101.00p 101.00p 0
19/10/2022 101.00p 101.00p 97.00p 101.00p 2602
18/10/2022 101.00p 101.00p 97.00p 101.00p 3000
17/10/2022 101.00p 102.14p 101.00p 101.00p 0

*Close Price adjusted for both dividends and splits