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
16/03/2012 119.00p 120.40p 119.00p 119.00p 0
15/03/2012 119.00p 120.40p 119.00p 119.00p 41
14/03/2012 119.00p 120.45p 117.00p 119.00p 0
13/03/2012 119.00p 120.45p 117.00p 119.00p 0
12/03/2012 119.00p 120.45p 117.00p 119.00p 22800
09/03/2012 119.00p 120.40p 117.00p 119.00p 4415
08/03/2012 118.00p 119.00p 117.00p 119.00p 5993
07/03/2012 118.00p 118.00p 117.11p 118.00p 0
06/03/2012 118.00p 118.00p 117.11p 118.00p 3000
05/03/2012 118.00p 118.25p 117.00p 118.00p 7747
02/03/2012 118.00p 118.89p 118.00p 118.00p 925
01/03/2012 118.00p 118.89p 117.00p 118.00p 25000
29/02/2012 118.00p 118.39p 117.30p 118.00p 0
28/02/2012 118.00p 118.39p 117.30p 118.00p 30294
27/02/2012 118.00p 118.00p 117.00p 118.00p 43550
24/02/2012 118.00p 118.40p 117.00p 118.00p 9472
23/02/2012 119.00p 119.00p 118.00p 118.50p 2396
22/02/2012 121.00p 121.68p 119.00p 120.00p 6418
21/02/2012 121.50p 122.25p 120.00p 121.00p 5181
20/02/2012 124.50p 124.50p 121.50p 121.50p 12500
17/02/2012 124.50p 124.50p 123.00p 124.50p 715
16/02/2012 124.50p 125.52p 124.50p 124.50p 0
15/02/2012 124.50p 125.52p 124.50p 124.50p 1991
14/02/2012 124.50p 124.50p 123.60p 124.50p 3108
13/02/2012 130.00p 130.00p 122.90p 124.50p 14914
10/02/2012 137.50p 137.50p 135.25p 137.00p 2575
09/02/2012 137.50p 137.70p 137.50p 137.50p 750
08/02/2012 137.00p 137.70p 137.00p 137.50p 35
07/02/2012 137.00p 139.00p 137.00p 137.00p 0
06/02/2012 137.00p 139.00p 137.00p 137.00p 18100
03/02/2012 137.00p 137.00p 135.01p 137.00p 1022
02/02/2012 137.00p 137.00p 135.00p 137.00p 5000
01/02/2012 137.00p 137.00p 135.01p 137.00p 2000
31/01/2012 137.00p 137.70p 137.00p 137.00p 0
30/01/2012 137.00p 137.70p 137.00p 137.00p 0
27/01/2012 137.00p 137.70p 137.00p 137.00p 0
26/01/2012 137.00p 137.70p 137.00p 137.00p 726
25/01/2012 137.00p 137.96p 135.01p 137.00p 0
24/01/2012 137.00p 137.96p 135.01p 137.00p 1370
23/01/2012 137.00p 137.96p 135.01p 137.00p 0
20/01/2012 137.00p 137.96p 135.01p 137.00p 13029
19/01/2012 137.00p 138.49p 135.11p 137.00p 2819
18/01/2012 137.00p 137.00p 135.11p 137.00p 7732
17/01/2012 139.00p 139.00p 135.00p 137.00p 8829
16/01/2012 139.00p 139.00p 138.00p 139.00p 14528
13/01/2012 139.00p 139.00p 138.00p 139.00p 0
12/01/2012 139.00p 139.00p 138.00p 139.00p 6173
11/01/2012 141.00p 141.00p 138.00p 139.00p 20539
10/01/2012 141.00p 142.19p 141.00p 141.00p 703
09/01/2012 141.00p 142.19p 141.00p 141.00p 784
06/01/2012 141.00p 142.20p 141.00p 141.00p 0
05/01/2012 141.00p 142.20p 141.00p 141.00p 201
04/01/2012 141.00p 142.45p 139.20p 141.00p 10097
03/01/2012 141.00p 142.00p 141.00p 141.00p 0
30/12/2011 141.00p 142.00p 141.00p 141.00p 985
29/12/2011 141.00p 141.00p 139.40p 141.00p 0
28/12/2011 141.00p 141.00p 139.40p 141.00p 0
23/12/2011 141.00p 141.00p 139.40p 141.00p 0
22/12/2011 141.00p 141.00p 139.40p 141.00p 11395
21/12/2011 141.00p 141.00p 139.50p 141.00p 2500
20/12/2011 141.00p 142.60p 139.50p 141.00p 0
19/12/2011 141.00p 142.60p 139.50p 141.00p 59081
16/12/2011 141.00p 141.00p 139.51p 141.00p 16000
15/12/2011 141.00p 142.89p 141.00p 141.00p 0
14/12/2011 141.00p 142.89p 141.00p 141.00p 3429
13/12/2011 140.50p 142.89p 140.50p 141.00p 3473
12/12/2011 140.50p 142.89p 140.50p 140.50p 0
09/12/2011 140.50p 142.89p 140.50p 140.50p 1000
08/12/2011 140.50p 142.89p 140.50p 140.50p 1034
07/12/2011 140.50p 142.95p 140.50p 140.50p 500
06/12/2011 140.50p 142.95p 138.51p 140.50p 10082
05/12/2011 139.50p 142.95p 139.00p 140.50p 8082
02/12/2011 139.50p 139.50p 138.51p 139.50p 722
01/12/2011 139.50p 140.00p 137.51p 139.50p 0
30/11/2011 138.50p 140.00p 137.51p 139.50p 24292
29/11/2011 139.00p 139.00p 137.51p 138.50p 10000
28/11/2011 139.00p 139.00p 138.51p 139.00p 3700
25/11/2011 139.00p 139.00p 138.51p 139.00p 0
24/11/2011 139.00p 139.00p 138.51p 139.00p 3905
23/11/2011 139.00p 140.00p 138.50p 139.00p 0
22/11/2011 138.50p 140.00p 138.50p 139.00p 8500
21/11/2011 138.50p 139.97p 138.50p 138.50p 700
18/11/2011 139.00p 139.98p 138.00p 138.50p 0
17/11/2011 139.00p 139.98p 139.00p 139.00p 714
16/11/2011 139.00p 139.50p 139.00p 139.00p 3000
15/11/2011 139.00p 139.98p 138.51p 139.00p 16250
14/11/2011 139.00p 139.98p 139.00p 139.00p 0
11/11/2011 139.00p 139.98p 139.00p 139.00p 9611
10/11/2011 138.50p 139.82p 137.00p 139.00p 0
09/11/2011 138.50p 139.82p 137.00p 138.50p 0
08/11/2011 138.50p 139.82p 137.00p 138.50p 459300
07/11/2011 138.50p 139.76p 137.75p 138.50p 0
04/11/2011 138.00p 139.76p 137.75p 138.50p 22469
03/11/2011 138.00p 138.50p 136.81p 138.00p 0
02/11/2011 138.50p 138.50p 136.81p 138.50p 10000
01/11/2011 140.00p 140.00p 136.75p 138.50p 30192
31/10/2011 140.50p 140.50p 137.50p 140.50p 0
28/10/2011 139.50p 140.50p 137.50p 140.50p 0
27/10/2011 137.50p 139.50p 137.50p 139.50p 2500
26/10/2011 137.50p 137.50p 136.00p 137.50p 10000
25/10/2011 137.50p 138.97p 135.00p 137.50p 0
24/10/2011 135.00p 138.97p 135.00p 137.50p 7390
21/10/2011 135.00p 135.76p 135.00p 135.00p 1280
20/10/2011 135.00p 135.80p 135.00p 135.00p 9512
19/10/2011 135.00p 136.00p 134.50p 135.00p 0
18/10/2011 136.00p 136.00p 134.50p 135.00p 5000
17/10/2011 136.50p 136.50p 133.00p 136.50p 0
14/10/2011 133.00p 136.50p 133.00p 136.50p 49100
13/10/2011 133.00p 133.00p 129.50p 133.00p 0
12/10/2011 132.00p 133.00p 129.50p 133.00p 0
11/10/2011 132.00p 133.00p 129.50p 132.00p 0
10/10/2011 129.50p 133.00p 129.50p 132.00p 1000
07/10/2011 126.50p 129.70p 126.50p 129.50p 13500
06/10/2011 127.00p 127.10p 125.00p 126.50p 12629
05/10/2011 128.50p 128.50p 127.00p 128.50p 39351
04/10/2011 133.50p 133.50p 128.50p 128.50p 6000
03/10/2011 135.50p 135.50p 135.40p 135.50p 950
30/09/2011 138.00p 138.00p 136.00p 138.00p 11309
29/09/2011 140.00p 141.50p 139.50p 139.50p 0
28/09/2011 141.50p 141.50p 140.00p 140.50p 2500
27/09/2011 141.50p 141.50p 140.00p 141.50p 6000
26/09/2011 142.00p 142.00p 140.00p 141.50p 12354
23/09/2011 142.00p 142.00p 140.04p 142.00p 2888
22/09/2011 142.00p 143.00p 140.04p 142.00p 13670
21/09/2011 142.00p 144.00p 140.00p 142.00p 0
20/09/2011 142.00p 144.00p 140.00p 142.00p 12023006
19/09/2011 139.00p 142.00p 139.00p 142.00p 182608
16/09/2011 139.50p 142.00p 138.00p 139.00p 6002112
15/09/2011 135.50p 140.00p 135.50p 139.50p 1066700
14/09/2011 123.00p 136.00p 115.50p 135.50p 90361
13/09/2011 116.50p 120.00p 115.50p 115.50p 0
12/09/2011 116.50p 120.00p 116.50p 116.50p 0
09/09/2011 117.50p 120.00p 116.50p 116.50p 0
08/09/2011 120.00p 120.00p 118.00p 118.00p 11041
07/09/2011 121.00p 121.50p 120.00p 120.00p 90
06/09/2011 121.50p 121.50p 121.00p 121.00p 258
05/09/2011 122.00p 122.00p 121.40p 122.00p 325
02/09/2011 124.00p 124.00p 123.50p 124.00p 0
01/09/2011 124.00p 124.00p 123.50p 124.00p 0
31/08/2011 124.00p 124.00p 123.50p 124.00p 0
30/08/2011 124.00p 124.00p 123.50p 124.00p 0
26/08/2011 124.00p 124.00p 123.50p 124.00p 0
25/08/2011 124.00p 124.00p 123.50p 124.00p 0
24/08/2011 124.00p 124.00p 123.50p 124.00p 0
23/08/2011 124.00p 124.00p 123.50p 124.00p 339
22/08/2011 124.00p 124.00p 123.11p 124.00p 0
19/08/2011 124.00p 124.00p 123.11p 124.00p 10000
18/08/2011 124.00p 124.00p 123.00p 124.00p 4617
17/08/2011 124.00p 124.00p 123.11p 124.00p 1900
16/08/2011 124.00p 124.00p 123.50p 124.00p 0
15/08/2011 123.50p 124.00p 123.50p 124.00p 4888
12/08/2011 124.00p 124.00p 122.00p 123.50p 12232
11/08/2011 125.50p 125.50p 123.00p 124.00p 8708
10/08/2011 126.50p 126.50p 125.00p 125.50p 10000
09/08/2011 126.50p 126.50p 125.00p 126.50p 11000
08/08/2011 130.00p 130.00p 127.00p 127.00p 8993
05/08/2011 132.50p 132.50p 128.60p 131.00p 15127
04/08/2011 135.50p 135.50p 134.00p 134.00p 6555
03/08/2011 134.50p 135.50p 133.30p 135.50p 11362
02/08/2011 134.50p 134.50p 134.50p 134.50p 0
01/08/2011 134.50p 134.50p 134.50p 134.50p 0
29/07/2011 134.50p 134.50p 133.25p 134.50p 15033
28/07/2011 134.50p 134.50p 133.00p 134.50p 171800
27/07/2011 134.50p 135.89p 133.30p 134.50p 0
26/07/2011 134.50p 135.89p 133.30p 134.50p 0
25/07/2011 134.50p 135.89p 133.30p 134.50p 0
22/07/2011 135.00p 135.89p 133.30p 134.50p 0
21/07/2011 134.50p 135.89p 133.30p 134.50p 0
20/07/2011 134.00p 135.89p 133.30p 134.50p 9232
19/07/2011 133.00p 135.20p 131.00p 134.00p 23955
18/07/2011 133.00p 133.00p 131.41p 133.00p 8000
15/07/2011 133.00p 134.40p 126.80p 133.00p 0
14/07/2011 125.50p 134.40p 125.50p 133.00p 26292
13/07/2011 125.50p 125.50p 124.01p 125.50p 0
12/07/2011 125.50p 125.50p 124.01p 125.50p 209
11/07/2011 125.50p 125.50p 125.00p 125.50p 3236
08/07/2011 124.00p 125.50p 124.00p 125.50p 25000
07/07/2011 123.50p 123.89p 123.50p 123.50p 16000
06/07/2011 123.50p 123.50p 123.50p 123.50p 4000
05/07/2011 123.50p 123.50p 123.00p 123.50p 0
04/07/2011 123.50p 123.50p 123.00p 123.50p 0
01/07/2011 123.50p 123.50p 123.00p 123.50p 0
30/06/2011 123.50p 123.50p 123.00p 123.50p 52804
29/06/2011 123.50p 123.50p 122.00p 123.50p 0
28/06/2011 123.50p 123.50p 122.00p 123.50p 0
27/06/2011 123.50p 123.50p 122.00p 123.50p 5000
24/06/2011 123.50p 124.50p 123.50p 123.50p 0
23/06/2011 124.50p 124.50p 123.50p 123.50p 0
22/06/2011 124.50p 124.50p 124.50p 124.50p 0
21/06/2011 124.50p 124.50p 124.50p 124.50p 0
20/06/2011 124.50p 124.50p 124.50p 124.50p 0
17/06/2011 124.50p 125.70p 124.50p 124.50p 0
16/06/2011 124.50p 125.70p 124.50p 124.50p 1177
15/06/2011 124.50p 125.80p 124.50p 124.50p 300
14/06/2011 124.50p 125.80p 122.50p 124.50p 0
13/06/2011 124.50p 125.80p 122.50p 124.50p 25007
10/06/2011 125.00p 126.00p 124.00p 124.50p 0
09/06/2011 125.00p 126.00p 124.00p 125.00p 0
08/06/2011 126.00p 126.00p 124.00p 125.00p 27879
07/06/2011 126.00p 126.67p 125.00p 126.00p 0

*Close Price adjusted for both dividends and splits