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
29/02/2016 191.00p 191.00p 188.00p 191.00p 12173
26/02/2016 191.00p 191.00p 189.50p 191.00p 6411
25/02/2016 191.00p 191.00p 188.00p 191.00p 15313
24/02/2016 191.00p 191.00p 189.00p 191.00p 7105
23/02/2016 191.00p 191.00p 189.50p 191.00p 3432
22/02/2016 190.25p 191.00p 188.00p 191.00p 12000
19/02/2016 191.00p 191.00p 189.50p 190.25p 8228
18/02/2016 190.75p 191.00p 188.00p 190.75p 23983
17/02/2016 190.75p 190.75p 189.50p 190.75p 2395
16/02/2016 189.75p 190.75p 189.50p 190.75p 16293
15/02/2016 189.75p 189.75p 189.00p 189.75p 4816
12/02/2016 191.25p 191.25p 189.00p 189.75p 2254161
11/02/2016 191.25p 192.75p 190.00p 191.25p 24580
10/02/2016 191.25p 191.25p 190.00p 191.25p 10000
09/02/2016 193.50p 193.50p 190.00p 190.50p 30035
08/02/2016 196.50p 196.50p 193.00p 193.50p 22984
05/02/2016 197.50p 197.50p 196.00p 197.50p 8432
04/02/2016 200.50p 200.50p 197.00p 198.00p 15996
03/02/2016 202.00p 202.00p 198.00p 202.00p 55653
02/02/2016 202.00p 202.00p 200.00p 202.00p 7521
01/02/2016 202.00p 202.00p 201.00p 202.00p 2774
29/01/2016 203.75p 203.75p 201.00p 202.00p 12931
28/01/2016 204.25p 204.25p 201.00p 203.75p 44130
27/01/2016 205.50p 205.50p 203.00p 204.25p 14016
26/01/2016 205.50p 205.50p 202.50p 205.50p 20410
25/01/2016 206.50p 206.50p 204.00p 205.50p 11404
22/01/2016 209.00p 209.00p 204.00p 206.50p 22473
21/01/2016 210.00p 210.00p 206.00p 208.50p 19121
20/01/2016 210.00p 210.00p 207.00p 210.00p 14635
19/01/2016 210.00p 210.00p 206.00p 210.00p 24086
18/01/2016 210.00p 210.00p 206.25p 210.00p 29314
15/01/2016 210.00p 210.00p 207.50p 210.00p 9721
14/01/2016 210.00p 210.00p 207.00p 210.00p 25422
13/01/2016 210.00p 210.00p 208.00p 210.00p 8068
12/01/2016 210.00p 210.00p 207.50p 210.00p 49977
11/01/2016 210.00p 210.00p 208.00p 210.00p 3001
08/01/2016 210.00p 210.00p 208.00p 210.00p 1482
07/01/2016 211.00p 211.00p 208.00p 210.00p 12158
06/01/2016 213.50p 213.50p 212.00p 213.50p 14783
05/01/2016 213.50p 214.00p 213.00p 213.50p 28473
04/01/2016 213.50p 213.50p 209.00p 213.50p 51582
31/12/2015 213.50p 213.50p 212.10p 213.50p 2000
30/12/2015 213.50p 213.50p 212.00p 213.50p 15754
29/12/2015 213.50p 213.50p 212.10p 213.50p 1850
24/12/2015 213.50p 213.50p 212.00p 213.50p 9871
23/12/2015 213.50p 213.50p 212.10p 213.50p 46
22/12/2015 213.50p 213.50p 212.00p 213.50p 3339
21/12/2015 213.50p 213.50p 212.00p 213.50p 406
18/12/2015 213.50p 214.00p 210.00p 213.50p 84821
17/12/2015 213.50p 213.50p 212.29p 213.50p 9125
16/12/2015 213.50p 214.50p 212.00p 213.50p 120401
15/12/2015 213.50p 213.50p 212.00p 213.50p 5000
14/12/2015 213.50p 213.50p 212.00p 213.50p 16953
11/12/2015 213.50p 213.50p 212.00p 213.50p 23000
10/12/2015 213.50p 213.50p 212.00p 213.50p 2724
09/12/2015 213.50p 213.50p 212.00p 213.50p 17816
08/12/2015 212.50p 213.50p 210.00p 213.50p 34851
07/12/2015 213.50p 213.50p 212.00p 212.50p 28394
04/12/2015 213.50p 213.50p 212.00p 213.50p 3835
03/12/2015 213.50p 213.50p 212.00p 213.50p 17269
02/12/2015 213.50p 213.50p 212.00p 213.50p 10596
01/12/2015 213.50p 214.00p 212.00p 213.50p 11832
30/11/2015 214.00p 214.00p 212.00p 213.50p 41529
27/11/2015 214.00p 214.00p 212.00p 214.00p 8016
26/11/2015 215.00p 215.00p 209.58p 214.00p 11367459
25/11/2015 215.00p 215.00p 211.00p 215.00p 1025927
24/11/2015 215.00p 216.00p 214.02p 215.00p 300811
23/11/2015 215.00p 215.98p 214.00p 215.00p 59762
20/11/2015 215.50p 215.99p 214.00p 215.00p 63442
19/11/2015 217.50p 217.50p 214.00p 215.50p 253200
18/11/2015 217.50p 217.50p 215.25p 217.50p 5273
17/11/2015 217.50p 217.50p 214.00p 217.50p 15463
16/11/2015 217.50p 217.50p 217.50p 217.50p 0
13/11/2015 217.50p 217.50p 215.00p 217.50p 11606
12/11/2015 217.50p 217.50p 216.00p 217.50p 11214
11/11/2015 217.50p 217.50p 216.00p 217.50p 7674
10/11/2015 217.50p 217.50p 216.00p 217.50p 6305
09/11/2015 217.50p 217.50p 216.90p 217.50p 1970
06/11/2015 217.50p 217.50p 216.00p 217.50p 27755
05/11/2015 217.50p 217.50p 216.00p 217.50p 3726
04/11/2015 217.50p 217.50p 217.05p 217.50p 1000
03/11/2015 218.00p 218.00p 216.00p 217.50p 23806
02/11/2015 217.50p 218.00p 216.00p 218.00p 29266
30/10/2015 218.00p 218.20p 217.00p 218.00p 8031
29/10/2015 218.00p 218.22p 217.00p 218.00p 23296
28/10/2015 218.00p 218.24p 217.00p 218.00p 10858
27/10/2015 218.00p 218.50p 217.00p 218.00p 107559
26/10/2015 218.00p 218.50p 217.00p 218.00p 4731
23/10/2015 218.00p 218.00p 217.00p 218.00p 10353
22/10/2015 218.00p 218.00p 217.00p 218.00p 10863
21/10/2015 217.00p 218.50p 216.00p 218.00p 788919
20/10/2015 217.00p 217.00p 216.00p 217.00p 8435
19/10/2015 217.00p 217.00p 216.00p 217.00p 4172
16/10/2015 217.00p 217.98p 216.00p 217.00p 187110
15/10/2015 211.50p 220.00p 209.05p 212.50p 9010302
14/10/2015 213.50p 214.05p 210.00p 211.50p 23820
13/10/2015 213.50p 214.11p 211.00p 213.50p 5700
12/10/2015 215.00p 215.00p 212.00p 213.50p 7748
09/10/2015 215.50p 215.50p 213.00p 215.00p 1000
08/10/2015 218.50p 218.50p 214.00p 215.50p 7990
07/10/2015 219.00p 219.22p 217.00p 218.50p 18683
06/10/2015 220.50p 220.50p 218.00p 219.00p 15886
05/10/2015 220.50p 221.40p 218.00p 220.50p 18712
02/10/2015 220.50p 220.50p 218.00p 220.50p 6028
01/10/2015 220.50p 221.40p 218.50p 220.50p 9666
30/09/2015 220.50p 221.50p 218.00p 220.50p 27364
29/09/2015 221.50p 221.50p 218.00p 220.50p 15624
28/09/2015 221.50p 222.27p 218.00p 221.50p 12300
25/09/2015 221.50p 222.50p 218.07p 221.50p 28561
24/09/2015 221.50p 222.76p 218.07p 221.50p 12904
23/09/2015 221.50p 222.90p 218.77p 221.50p 14690
22/09/2015 220.00p 223.76p 218.75p 221.50p 71333
21/09/2015 220.00p 220.00p 219.01p 220.00p 16344
18/09/2015 220.00p 222.00p 218.50p 220.00p 22374
17/09/2015 219.75p 220.00p 216.50p 220.00p 28874
16/09/2015 215.50p 223.50p 215.50p 219.75p 98790
15/09/2015 214.50p 215.12p 211.00p 214.00p 7156
14/09/2015 215.00p 215.00p 211.14p 214.50p 2727
11/09/2015 217.00p 217.00p 211.16p 215.00p 15399
10/09/2015 220.00p 220.00p 214.00p 217.00p 24008
09/09/2015 225.00p 225.00p 218.00p 220.50p 9503
08/09/2015 224.00p 224.00p 223.00p 224.00p 9600
07/09/2015 224.00p 224.36p 222.00p 224.00p 43465
04/09/2015 224.00p 224.00p 222.00p 224.00p 4500
03/09/2015 223.50p 224.00p 222.00p 224.00p 23929
02/09/2015 223.00p 223.50p 223.00p 223.50p 10000
01/09/2015 223.00p 224.00p 223.00p 223.00p 3615
28/08/2015 223.25p 224.00p 223.25p 223.25p 1000
27/08/2015 223.00p 223.25p 220.50p 223.25p 17027
26/08/2015 220.00p 222.25p 219.00p 222.25p 5341
25/08/2015 219.50p 221.16p 217.50p 220.00p 13592
24/08/2015 230.00p 230.00p 218.00p 219.50p 36814
21/08/2015 235.00p 235.00p 228.00p 231.50p 14156
20/08/2015 237.50p 237.50p 234.00p 235.00p 7805
19/08/2015 239.00p 239.00p 235.00p 237.50p 6066
18/08/2015 239.00p 239.00p 235.01p 239.00p 2000
17/08/2015 240.00p 241.00p 236.16p 239.00p 6933
14/08/2015 240.00p 241.12p 236.00p 240.00p 708528
13/08/2015 240.00p 241.20p 236.88p 240.00p 61055
12/08/2015 240.50p 241.52p 238.50p 240.00p 5420
11/08/2015 240.50p 243.30p 240.00p 240.50p 55418
10/08/2015 240.50p 243.30p 240.50p 240.50p 5000
07/08/2015 240.00p 243.65p 238.12p 240.50p 21735
06/08/2015 239.00p 241.70p 236.96p 239.00p 4466
05/08/2015 237.50p 240.60p 237.50p 239.00p 19245
04/08/2015 237.00p 238.05p 237.00p 237.50p 6703
03/08/2015 237.00p 237.44p 236.00p 237.00p 59321
31/07/2015 235.50p 237.44p 235.45p 237.00p 77523
30/07/2015 235.50p 236.00p 234.00p 235.50p 5629
29/07/2015 235.50p 236.00p 232.00p 235.50p 5599
28/07/2015 234.00p 236.44p 231.28p 235.50p 46386
27/07/2015 238.00p 238.00p 232.00p 234.00p 17615
24/07/2015 239.50p 239.50p 236.00p 239.50p 2250
23/07/2015 241.00p 241.00p 235.00p 239.50p 1484742
22/07/2015 241.00p 241.00p 238.20p 241.00p 251
21/07/2015 241.00p 241.00p 237.00p 241.00p 88131
20/07/2015 242.50p 242.50p 237.00p 241.00p 6381
17/07/2015 242.50p 242.50p 238.26p 242.50p 11934
16/07/2015 242.50p 242.50p 240.00p 242.50p 5653
15/07/2015 243.00p 251.93p 237.00p 242.50p 98692
14/07/2015 239.25p 243.00p 237.45p 240.50p 2507
13/07/2015 236.50p 242.93p 234.80p 239.25p 42292
10/07/2015 236.00p 238.25p 233.30p 236.50p 28805
09/07/2015 236.00p 237.08p 235.00p 236.00p 42500
08/07/2015 236.00p 237.14p 234.14p 236.00p 13561
07/07/2015 236.00p 237.20p 234.56p 236.00p 11730
06/07/2015 236.00p 237.20p 235.00p 236.00p 44854
03/07/2015 236.00p 237.20p 234.56p 236.00p 13390
02/07/2015 228.75p 237.00p 228.75p 235.00p 115502
01/07/2015 228.50p 230.31p 225.00p 228.75p 52720
30/06/2015 228.50p 230.83p 228.50p 228.50p 17719
29/06/2015 228.50p 230.83p 226.50p 228.50p 58914
26/06/2015 229.00p 231.95p 226.00p 229.00p 97216
25/06/2015 229.00p 231.00p 228.00p 229.00p 66450
24/06/2015 229.00p 231.88p 228.00p 229.00p 174033
23/06/2015 229.00p 232.00p 228.00p 229.00p 309587
22/06/2015 229.00p 231.10p 229.00p 229.00p 1286
19/06/2015 229.00p 231.10p 227.80p 229.00p 202584
18/06/2015 229.00p 229.00p 227.80p 229.00p 29324
17/06/2015 229.50p 230.00p 228.31p 229.00p 90115
16/06/2015 229.50p 231.45p 229.50p 229.50p 20843
15/06/2015 229.50p 231.90p 229.50p 229.50p 13070
12/06/2015 229.50p 231.50p 229.50p 229.50p 117931
11/06/2015 229.50p 231.50p 229.50p 229.50p 209196
10/06/2015 229.50p 232.00p 229.50p 229.50p 69539
09/06/2015 229.00p 232.00p 229.00p 229.50p 140016
08/06/2015 229.00p 232.00p 229.00p 229.00p 37203
05/06/2015 230.00p 231.50p 230.00p 230.00p 30335
04/06/2015 228.50p 231.89p 226.82p 230.00p 25783
03/06/2015 225.25p 230.01p 223.50p 227.50p 85119
02/06/2015 225.25p 227.00p 222.71p 225.25p 24199
01/06/2015 225.25p 225.57p 222.00p 225.25p 52685
29/05/2015 225.25p 225.57p 223.00p 225.25p 53979
28/05/2015 225.25p 225.57p 225.01p 225.25p 4423
27/05/2015 225.25p 226.22p 225.00p 225.25p 4436
26/05/2015 225.75p 227.51p 225.25p 225.25p 10947
22/05/2015 225.75p 227.68p 225.00p 225.75p 51478
21/05/2015 225.75p 228.45p 225.00p 225.75p 144661
20/05/2015 225.75p 226.30p 224.71p 225.75p 39499
19/05/2015 225.75p 228.50p 223.00p 225.75p 73387

*Close Price adjusted for both dividends and splits