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
20/11/2018 124.00p 125.23p 124.00p 124.00p 4475
19/11/2018 124.00p 125.25p 121.06p 124.00p 14372
16/11/2018 124.50p 124.50p 124.50p 124.50p 35317
15/11/2018 124.50p 124.50p 124.50p 124.50p 0
14/11/2018 124.00p 125.25p 123.11p 124.50p 7972
13/11/2018 123.00p 124.00p 122.50p 124.00p 0
12/11/2018 122.50p 125.00p 121.68p 122.50p 19212
09/11/2018 122.50p 124.75p 122.50p 122.50p 70000
08/11/2018 122.50p 124.75p 120.00p 122.50p 12007
07/11/2018 122.50p 122.50p 122.50p 122.50p 0
06/11/2018 122.50p 124.25p 122.50p 122.50p 64597
05/11/2018 121.50p 123.00p 121.00p 121.50p 34378
02/11/2018 121.00p 122.25p 121.00p 121.50p 97750
01/11/2018 121.00p 122.25p 120.00p 121.00p 177450
31/10/2018 121.00p 122.25p 119.68p 121.00p 510367
30/10/2018 120.50p 122.00p 118.85p 120.50p 92267
29/10/2018 120.50p 122.25p 118.85p 120.50p 56464
26/10/2018 120.00p 120.50p 118.00p 120.50p 2500
25/10/2018 120.00p 122.34p 117.06p 120.00p 64182
24/10/2018 122.50p 122.50p 122.00p 122.50p 114330
23/10/2018 123.00p 123.00p 120.00p 122.50p 61959
22/10/2018 123.00p 123.25p 121.00p 123.00p 49106
19/10/2018 123.50p 123.50p 121.04p 123.00p 31662
18/10/2018 124.00p 124.00p 121.25p 123.50p 140774
17/10/2018 125.00p 126.25p 122.00p 124.00p 116897
16/10/2018 125.00p 125.00p 122.00p 125.00p 745271
15/10/2018 125.50p 126.00p 123.00p 126.00p 33388
12/10/2018 125.00p 127.25p 125.00p 125.50p 16107
11/10/2018 125.50p 125.50p 120.00p 125.00p 34810
10/10/2018 129.50p 129.50p 124.00p 128.00p 48658
09/10/2018 130.00p 130.00p 127.00p 129.50p 21401
08/10/2018 130.50p 130.50p 127.00p 130.00p 27252
05/10/2018 130.50p 131.26p 128.10p 130.50p 50614
04/10/2018 131.00p 131.00p 129.08p 131.00p 189769
03/10/2018 131.00p 131.00p 129.08p 131.00p 21473
02/10/2018 131.00p 131.00p 129.08p 131.00p 11966
01/10/2018 131.00p 131.00p 129.08p 131.00p 16206
28/09/2018 131.00p 132.56p 129.08p 131.00p 7226
27/09/2018 131.50p 131.50p 129.00p 131.00p 49516
26/09/2018 135.00p 135.00p 129.00p 131.50p 31855
25/09/2018 135.00p 135.00p 135.00p 135.00p 11481
24/09/2018 135.00p 135.00p 135.00p 135.00p 7180
21/09/2018 135.50p 137.70p 132.28p 135.00p 20961
20/09/2018 135.50p 138.00p 133.25p 135.50p 4615
19/09/2018 135.50p 135.50p 133.27p 135.50p 4000
18/09/2018 135.50p 135.50p 135.50p 135.50p 0
17/09/2018 135.50p 135.50p 133.25p 135.50p 28116
14/09/2018 135.00p 135.50p 133.25p 135.50p 7559
13/09/2018 135.00p 135.00p 132.00p 134.50p 6000
12/09/2018 135.00p 135.00p 132.00p 135.00p 10164
11/09/2018 135.00p 135.00p 132.00p 135.00p 3829
10/09/2018 135.50p 135.50p 129.00p 135.00p 22258
07/09/2018 135.50p 135.50p 134.38p 135.50p 223
06/09/2018 135.50p 135.50p 133.00p 135.50p 3308
05/09/2018 135.50p 135.50p 133.00p 135.50p 10732
04/09/2018 135.50p 136.27p 132.00p 135.50p 33505
03/09/2018 135.50p 136.23p 135.50p 135.50p 392
31/08/2018 135.50p 136.23p 135.50p 135.50p 1550
30/08/2018 135.50p 135.80p 135.50p 135.50p 12000
29/08/2018 135.50p 135.50p 133.05p 135.50p 3578
28/08/2018 135.00p 135.23p 133.00p 135.00p 18268
24/08/2018 135.00p 135.00p 135.00p 135.00p 0
23/08/2018 135.00p 135.27p 135.00p 135.00p 353281
22/08/2018 135.00p 135.77p 132.00p 135.00p 43802
21/08/2018 135.00p 135.96p 135.00p 135.00p 414987
20/08/2018 135.00p 135.00p 133.64p 135.00p 4000
17/08/2018 135.00p 136.00p 133.64p 135.00p 30415
16/08/2018 135.00p 136.52p 135.00p 135.00p 7500
15/08/2018 134.50p 137.00p 133.64p 135.00p 36125
14/08/2018 134.00p 135.77p 132.80p 134.50p 48419
13/08/2018 140.00p 140.00p 131.00p 134.00p 64642
10/08/2018 140.00p 140.00p 138.28p 140.00p 6650
09/08/2018 140.50p 140.50p 137.00p 140.00p 50596
08/08/2018 142.00p 142.00p 140.00p 140.50p 20651
07/08/2018 142.00p 142.00p 140.00p 142.00p 12846
06/08/2018 142.00p 142.00p 141.50p 142.00p 32541
03/08/2018 142.00p 142.00p 140.00p 142.00p 2943
02/08/2018 142.00p 142.00p 140.00p 142.00p 2426
01/08/2018 142.00p 142.48p 140.00p 142.00p 19645
31/07/2018 144.00p 144.00p 140.00p 142.00p 37483
30/07/2018 144.00p 144.44p 142.00p 143.00p 15635
27/07/2018 145.00p 145.00p 142.00p 144.00p 37530
26/07/2018 145.00p 145.00p 142.00p 145.00p 7072
25/07/2018 145.00p 145.60p 142.06p 145.00p 5540
24/07/2018 145.00p 145.66p 145.00p 145.00p 6371
23/07/2018 145.00p 145.29p 142.12p 145.00p 13089
20/07/2018 145.00p 145.29p 143.50p 145.00p 3450
19/07/2018 145.00p 147.94p 142.12p 145.00p 31567
18/07/2018 145.00p 145.00p 145.00p 145.00p 0
17/07/2018 145.00p 147.00p 142.12p 145.00p 38407
16/07/2018 145.50p 145.50p 143.00p 144.00p 88685
13/07/2018 145.50p 145.50p 144.25p 145.50p 10483
12/07/2018 145.50p 145.50p 143.05p 145.50p 6496
11/07/2018 145.50p 148.00p 143.95p 145.50p 19152
10/07/2018 145.50p 145.50p 145.00p 145.50p 46999
09/07/2018 145.50p 148.00p 145.29p 145.50p 27179
06/07/2018 145.00p 148.00p 142.00p 145.50p 37817
05/07/2018 146.50p 146.50p 145.29p 145.50p 12340
04/07/2018 147.00p 148.48p 144.10p 147.50p 71178
03/07/2018 145.50p 147.29p 145.50p 147.00p 62636
02/07/2018 145.50p 146.38p 145.50p 145.50p 4292
29/06/2018 145.00p 146.44p 145.00p 145.50p 12409
28/06/2018 147.50p 147.50p 143.04p 145.00p 114078
27/06/2018 146.00p 147.50p 144.01p 147.50p 38015
26/06/2018 146.00p 146.00p 145.79p 146.00p 7179
25/06/2018 146.50p 148.00p 145.02p 148.00p 27832
22/06/2018 146.50p 147.99p 145.00p 146.50p 46075
21/06/2018 147.50p 147.50p 145.03p 146.50p 24892
20/06/2018 146.00p 149.30p 146.00p 147.50p 37040
19/06/2018 147.50p 147.50p 145.02p 146.00p 24595
18/06/2018 150.00p 150.00p 147.18p 148.00p 120116
15/06/2018 150.00p 150.44p 149.00p 149.50p 100550
14/06/2018 148.50p 150.28p 148.12p 150.00p 16894
13/06/2018 150.00p 150.00p 148.11p 149.00p 154255
12/06/2018 148.50p 150.57p 146.50p 149.50p 399774
11/06/2018 142.50p 148.88p 142.50p 148.00p 345778
08/06/2018 139.50p 142.75p 139.50p 142.00p 305671
07/06/2018 139.50p 140.95p 139.50p 140.00p 33982
06/06/2018 138.00p 141.00p 138.00p 140.00p 111881
05/06/2018 141.00p 141.98p 137.99p 138.00p 211396
04/06/2018 133.00p 141.50p 133.00p 140.50p 633582
01/06/2018 131.00p 135.00p 131.00p 133.00p 11679
31/05/2018 131.00p 131.27p 131.00p 131.00p 28056
30/05/2018 131.00p 132.00p 131.00p 131.00p 7150
29/05/2018 131.00p 132.00p 131.00p 131.00p 14498
25/05/2018 131.00p 132.00p 131.00p 131.00p 12857
24/05/2018 131.00p 131.76p 131.00p 131.00p 12797
23/05/2018 127.50p 132.00p 127.50p 131.00p 40053
22/05/2018 127.50p 128.00p 127.50p 127.50p 89836
21/05/2018 127.50p 127.74p 127.26p 127.50p 17119
18/05/2018 127.00p 127.90p 127.00p 127.50p 315380
17/05/2018 126.50p 127.10p 126.10p 127.00p 560968
16/05/2018 126.00p 127.00p 125.51p 126.50p 36115
15/05/2018 126.00p 126.90p 125.35p 126.00p 9695
14/05/2018 126.50p 127.25p 125.35p 126.00p 13860
11/05/2018 127.00p 127.20p 126.30p 126.50p 388198
10/05/2018 126.50p 127.90p 126.50p 127.00p 123677
09/05/2018 126.50p 127.05p 125.15p 126.50p 1048622
08/05/2018 128.00p 128.00p 127.00p 127.50p 1809618
04/05/2018 128.00p 128.90p 127.00p 128.00p 1123742
03/05/2018 128.00p 128.00p 127.04p 128.00p 1024623
02/05/2018 128.50p 128.50p 127.06p 128.00p 20044
01/05/2018 129.50p 129.50p 128.00p 128.50p 746826
30/04/2018 129.50p 129.70p 129.00p 129.50p 24188
27/04/2018 129.50p 129.50p 127.10p 129.50p 777
26/04/2018 129.50p 130.00p 127.00p 129.50p 17441
25/04/2018 129.50p 129.50p 127.10p 129.50p 3381
24/04/2018 128.50p 131.45p 127.00p 129.50p 12000
23/04/2018 128.50p 130.56p 127.00p 129.00p 38694
20/04/2018 128.50p 128.50p 127.06p 128.50p 4
19/04/2018 128.00p 129.67p 126.32p 128.50p 12560
18/04/2018 128.00p 128.00p 128.00p 128.00p 0
17/04/2018 128.00p 128.00p 128.00p 128.00p 0
16/04/2018 128.00p 129.56p 128.00p 128.00p 10500
13/04/2018 128.00p 128.00p 126.28p 128.00p 5800
12/04/2018 127.00p 128.56p 125.24p 127.00p 16592
11/04/2018 125.50p 129.00p 125.50p 127.50p 50179
10/04/2018 124.50p 125.89p 122.10p 125.50p 14348
09/04/2018 124.50p 124.50p 122.10p 124.50p 4199
06/04/2018 124.50p 124.50p 122.00p 124.50p 15285
05/04/2018 124.50p 126.45p 122.05p 124.50p 15159
04/04/2018 126.00p 127.56p 124.04p 126.00p 22180
03/04/2018 126.00p 126.00p 124.00p 126.00p 3000
29/03/2018 126.00p 126.00p 124.00p 126.00p 149506
28/03/2018 127.00p 127.00p 124.00p 126.00p 78272
27/03/2018 128.00p 128.00p 125.68p 127.00p 7167
26/03/2018 128.00p 128.00p 126.00p 128.00p 13746
23/03/2018 128.00p 128.00p 126.26p 128.00p 6158
22/03/2018 128.00p 128.50p 126.20p 128.50p 5000
21/03/2018 127.50p 127.50p 126.40p 127.50p 91
20/03/2018 128.00p 128.00p 125.60p 127.50p 5314
19/03/2018 129.00p 129.00p 126.20p 128.00p 17183
16/03/2018 129.50p 129.50p 128.00p 129.00p 5038
15/03/2018 129.50p 129.50p 129.05p 129.50p 104000
14/03/2018 129.50p 129.50p 128.16p 129.50p 22675
13/03/2018 129.50p 129.50p 128.16p 129.50p 22416
12/03/2018 129.50p 129.50p 129.20p 129.50p 4536
09/03/2018 129.50p 129.50p 128.15p 129.50p 18671
08/03/2018 130.50p 130.50p 129.00p 129.50p 340814
07/03/2018 130.00p 130.50p 129.00p 130.50p 43419
06/03/2018 130.00p 130.28p 129.00p 130.00p 25000
05/03/2018 130.00p 130.48p 129.10p 130.00p 18825
02/03/2018 130.00p 130.48p 129.00p 130.00p 23215
01/03/2018 130.00p 130.48p 129.10p 130.00p 42409
28/02/2018 130.00p 130.32p 130.00p 130.00p 2775
27/02/2018 130.00p 130.48p 130.00p 130.00p 11000
26/02/2018 130.00p 130.41p 129.15p 130.00p 357464
23/02/2018 131.00p 131.80p 130.10p 131.00p 47082
22/02/2018 134.00p 134.00p 128.00p 131.00p 67519
21/02/2018 138.50p 138.50p 133.00p 134.00p 39736
20/02/2018 138.50p 138.50p 135.00p 138.50p 18175
19/02/2018 138.50p 139.00p 135.00p 138.50p 46659
16/02/2018 138.50p 138.50p 137.72p 138.50p 23100
15/02/2018 137.50p 138.50p 132.25p 138.50p 65168
14/02/2018 137.50p 137.50p 134.00p 137.50p 10661
13/02/2018 141.50p 141.50p 136.00p 137.50p 25402
12/02/2018 145.50p 145.50p 139.00p 141.50p 19407
09/02/2018 145.50p 145.95p 143.00p 145.50p 4567
08/02/2018 145.50p 145.50p 145.50p 145.50p 0
07/02/2018 145.50p 146.00p 145.50p 145.50p 0

*Close Price adjusted for both dividends and splits