Malvern International
(MLVN)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
08/11/2024
|
18.00p
|
18.98p
|
17.11p
|
18.00p
|
40,261
|
|
07/11/2024
|
18.00p
|
18.00p
|
17.62p
|
18.00p
|
0
|
|
06/11/2024
|
18.00p
|
18.50p
|
17.00p
|
18.00p
|
258,294
|
|
05/11/2024
|
18.00p
|
18.40p
|
18.00p
|
18.00p
|
0
|
|
04/11/2024
|
18.00p
|
18.00p
|
17.00p
|
18.00p
|
6,485
|
|
01/11/2024
|
18.00p
|
18.08p
|
18.00p
|
18.00p
|
0
|
|
31/10/2024
|
18.00p
|
18.00p
|
17.10p
|
18.00p
|
20,000
|
|
30/10/2024
|
18.00p
|
18.30p
|
18.00p
|
18.00p
|
5,000
|
|
29/10/2024
|
18.50p
|
18.50p
|
17.00p
|
18.00p
|
6,000
|
|
28/10/2024
|
18.50p
|
18.50p
|
17.00p
|
18.50p
|
110,664
|
|
25/10/2024
|
18.50p
|
18.50p
|
17.00p
|
18.50p
|
137,762
|
|
24/10/2024
|
18.50p
|
18.50p
|
17.60p
|
18.50p
|
0
|
|
23/10/2024
|
18.50p
|
18.50p
|
17.00p
|
18.50p
|
122,000
|
|
22/10/2024
|
18.50p
|
18.50p
|
17.00p
|
18.50p
|
30
|
|
21/10/2024
|
18.50p
|
18.50p
|
17.60p
|
18.50p
|
0
|
|
18/10/2024
|
18.50p
|
18.50p
|
17.60p
|
18.50p
|
0
|
|
17/10/2024
|
18.50p
|
18.50p
|
17.60p
|
18.50p
|
0
|
|
16/10/2024
|
19.00p
|
19.00p
|
17.60p
|
18.50p
|
0
|
|
15/10/2024
|
19.00p
|
19.00p
|
17.00p
|
19.00p
|
483,906
|
|
14/10/2024
|
19.00p
|
19.50p
|
18.80p
|
19.00p
|
70,000
|
|
11/10/2024
|
19.00p
|
19.00p
|
17.00p
|
18.00p
|
73,768
|
|
10/10/2024
|
19.00p
|
19.00p
|
17.80p
|
19.00p
|
0
|
|
09/10/2024
|
19.00p
|
19.00p
|
17.00p
|
19.00p
|
197
|
|
08/10/2024
|
19.00p
|
20.38p
|
17.00p
|
17.10p
|
1,776
|
|
07/10/2024
|
19.00p
|
19.00p
|
17.80p
|
19.00p
|
0
|
|
04/10/2024
|
19.00p
|
19.00p
|
17.25p
|
19.00p
|
115,200
|
|
03/10/2024
|
19.00p
|
19.00p
|
17.80p
|
19.00p
|
0
|
|
02/10/2024
|
19.00p
|
19.00p
|
17.80p
|
19.00p
|
0
|
|
01/10/2024
|
19.00p
|
19.00p
|
18.22p
|
19.00p
|
0
|
|
30/09/2024
|
19.00p
|
19.00p
|
17.80p
|
19.00p
|
0
|
|
27/09/2024
|
19.00p
|
19.10p
|
17.00p
|
19.00p
|
521,900
|
|
26/09/2024
|
19.00p
|
19.00p
|
17.80p
|
19.00p
|
0
|
|
25/09/2024
|
19.00p
|
19.00p
|
17.80p
|
19.00p
|
0
|
|
24/09/2024
|
19.00p
|
19.00p
|
17.00p
|
19.00p
|
200
|
|
23/09/2024
|
19.00p
|
19.00p
|
18.22p
|
19.00p
|
0
|
|
20/09/2024
|
19.00p
|
19.00p
|
17.80p
|
19.00p
|
0
|
|
19/09/2024
|
19.00p
|
19.00p
|
17.94p
|
19.00p
|
0
|
|
18/09/2024
|
19.00p
|
19.00p
|
17.80p
|
19.00p
|
0
|
|
17/09/2024
|
19.00p
|
19.00p
|
18.22p
|
19.00p
|
0
|
|
16/09/2024
|
19.00p
|
19.00p
|
17.80p
|
19.00p
|
0
|
|
13/09/2024
|
19.00p
|
19.00p
|
17.80p
|
19.00p
|
0
|
|
12/09/2024
|
18.50p
|
19.80p
|
17.10p
|
18.50p
|
52,500
|
|
11/09/2024
|
18.50p
|
18.50p
|
17.47p
|
18.50p
|
0
|
|
10/09/2024
|
18.50p
|
18.50p
|
17.00p
|
18.50p
|
58
|
|
09/09/2024
|
18.50p
|
18.50p
|
17.47p
|
18.50p
|
0
|
|
06/09/2024
|
18.50p
|
18.50p
|
16.70p
|
18.50p
|
300
|
|
05/09/2024
|
18.50p
|
18.50p
|
17.00p
|
18.50p
|
23
|
|
04/09/2024
|
18.50p
|
18.50p
|
17.47p
|
18.50p
|
0
|
|
03/09/2024
|
18.50p
|
18.50p
|
17.47p
|
18.50p
|
0
|
|
02/09/2024
|
19.00p
|
19.50p
|
17.25p
|
19.00p
|
23,968
|
|
30/08/2024
|
18.50p
|
19.86p
|
18.50p
|
19.00p
|
25,000
|
|
29/08/2024
|
18.50p
|
19.20p
|
18.50p
|
18.50p
|
2,550
|
|
28/08/2024
|
18.50p
|
18.50p
|
17.95p
|
18.50p
|
0
|
|
27/08/2024
|
18.50p
|
18.50p
|
17.00p
|
18.50p
|
235,090
|
|
26/08/2024
|
18.50p
|
18.50p
|
17.95p
|
18.50p
|
0
|
|
23/08/2024
|
18.50p
|
18.50p
|
17.95p
|
18.50p
|
0
|
|
22/08/2024
|
18.50p
|
18.50p
|
17.95p
|
18.50p
|
0
|
|
21/08/2024
|
18.50p
|
18.50p
|
17.95p
|
18.50p
|
0
|
|
20/08/2024
|
18.50p
|
18.50p
|
17.95p
|
18.50p
|
0
|
|
19/08/2024
|
18.50p
|
18.50p
|
17.95p
|
18.50p
|
0
|
|
16/08/2024
|
18.50p
|
18.50p
|
17.00p
|
18.50p
|
100
|
|
15/08/2024
|
18.50p
|
18.50p
|
17.95p
|
18.50p
|
0
|
|
14/08/2024
|
18.50p
|
19.22p
|
17.00p
|
18.50p
|
2,200
|
|
13/08/2024
|
18.50p
|
18.50p
|
17.95p
|
18.50p
|
0
|
|
12/08/2024
|
18.50p
|
18.50p
|
17.95p
|
18.50p
|
0
|
|
09/08/2024
|
18.50p
|
18.50p
|
17.95p
|
18.50p
|
0
|
|
08/08/2024
|
18.50p
|
18.50p
|
17.95p
|
18.50p
|
0
|
|
07/08/2024
|
18.50p
|
18.50p
|
17.95p
|
18.50p
|
0
|
|
06/08/2024
|
18.50p
|
18.50p
|
17.95p
|
18.50p
|
0
|
|
05/08/2024
|
18.50p
|
19.30p
|
18.50p
|
18.50p
|
1,000
|
|
02/08/2024
|
19.50p
|
19.50p
|
19.38p
|
19.50p
|
0
|
|
01/08/2024
|
19.50p
|
19.90p
|
19.50p
|
19.50p
|
1
|
|
31/07/2024
|
20.50p
|
20.50p
|
18.10p
|
19.50p
|
37,800
|
|
30/07/2024
|
20.50p
|
20.50p
|
20.20p
|
20.50p
|
0
|
|
29/07/2024
|
20.50p
|
20.50p
|
20.20p
|
20.50p
|
0
|
|
26/07/2024
|
21.00p
|
21.40p
|
19.80p
|
21.00p
|
0
|
|
25/07/2024
|
21.00p
|
21.00p
|
20.50p
|
21.00p
|
0
|
|
24/07/2024
|
21.00p
|
21.00p
|
20.50p
|
21.00p
|
0
|
|
23/07/2024
|
21.00p
|
21.00p
|
20.50p
|
21.00p
|
0
|
|
22/07/2024
|
21.00p
|
21.00p
|
19.26p
|
21.00p
|
2,000
|
|
19/07/2024
|
21.00p
|
21.40p
|
20.33p
|
21.00p
|
0
|
|
18/07/2024
|
21.00p
|
21.00p
|
19.00p
|
21.00p
|
3
|
|
17/07/2024
|
21.00p
|
21.00p
|
20.50p
|
21.00p
|
0
|
|
16/07/2024
|
21.00p
|
21.00p
|
20.50p
|
21.00p
|
0
|
|
15/07/2024
|
21.00p
|
22.12p
|
21.00p
|
21.00p
|
22,549
|
|
12/07/2024
|
21.00p
|
21.00p
|
20.26p
|
21.00p
|
0
|
|
11/07/2024
|
21.00p
|
21.00p
|
20.64p
|
21.00p
|
0
|
|
10/07/2024
|
21.50p
|
21.50p
|
20.00p
|
21.00p
|
50,000
|
|
09/07/2024
|
21.50p
|
21.50p
|
20.90p
|
21.50p
|
0
|
|
08/07/2024
|
21.50p
|
21.50p
|
20.90p
|
21.50p
|
0
|
|
05/07/2024
|
21.50p
|
21.50p
|
20.00p
|
21.50p
|
800
|
|
04/07/2024
|
21.50p
|
21.50p
|
20.90p
|
21.50p
|
0
|
|
03/07/2024
|
21.50p
|
21.50p
|
20.00p
|
21.50p
|
22,088
|
|
02/07/2024
|
21.50p
|
21.50p
|
20.90p
|
21.50p
|
0
|
|
01/07/2024
|
21.50p
|
22.19p
|
21.50p
|
21.50p
|
9,013
|
|
28/06/2024
|
21.50p
|
21.50p
|
20.90p
|
21.50p
|
0
|
|
27/06/2024
|
21.50p
|
21.50p
|
20.00p
|
21.50p
|
400
|
|
26/06/2024
|
21.50p
|
21.50p
|
20.90p
|
21.50p
|
0
|
|
25/06/2024
|
21.50p
|
21.50p
|
20.00p
|
21.50p
|
22
|
|
24/06/2024
|
21.50p
|
21.50p
|
20.90p
|
21.50p
|
0
|
|
21/06/2024
|
21.50p
|
21.50p
|
20.90p
|
21.50p
|
0
|
|
20/06/2024
|
21.50p
|
21.50p
|
20.90p
|
21.50p
|
0
|
|
19/06/2024
|
21.50p
|
21.50p
|
20.15p
|
21.50p
|
11,800
|
|
18/06/2024
|
21.50p
|
21.50p
|
20.90p
|
21.50p
|
0
|
|
17/06/2024
|
21.50p
|
21.50p
|
20.90p
|
21.50p
|
0
|
|
14/06/2024
|
21.50p
|
21.50p
|
20.90p
|
21.50p
|
0
|
|
13/06/2024
|
21.50p
|
21.50p
|
20.90p
|
21.50p
|
0
|
|
12/06/2024
|
21.50p
|
21.50p
|
20.90p
|
21.50p
|
0
|
|
11/06/2024
|
21.50p
|
21.50p
|
20.90p
|
21.50p
|
0
|
|
10/06/2024
|
21.50p
|
21.50p
|
20.00p
|
21.50p
|
30
|
|
07/06/2024
|
21.50p
|
21.50p
|
20.90p
|
21.50p
|
0
|
|
06/06/2024
|
21.50p
|
21.50p
|
20.90p
|
21.50p
|
0
|
|
05/06/2024
|
21.50p
|
21.50p
|
20.00p
|
21.50p
|
18,545
|
|
04/06/2024
|
21.00p
|
22.00p
|
20.04p
|
21.50p
|
100,400
|
|
03/06/2024
|
20.00p
|
21.00p
|
19.46p
|
21.00p
|
0
|
|
31/05/2024
|
20.00p
|
20.00p
|
19.60p
|
20.00p
|
0
|
|
30/05/2024
|
20.00p
|
20.00p
|
19.60p
|
20.00p
|
0
|
|
29/05/2024
|
20.00p
|
20.00p
|
19.00p
|
20.00p
|
52
|
|
28/05/2024
|
21.00p
|
21.00p
|
20.00p
|
20.00p
|
48,019
|
|
27/05/2024
|
19.50p
|
20.80p
|
19.00p
|
20.00p
|
11,901
|
|
24/05/2024
|
19.50p
|
20.80p
|
19.00p
|
20.00p
|
11,901
|
|
23/05/2024
|
19.00p
|
19.50p
|
18.00p
|
19.50p
|
20
|
|
22/05/2024
|
19.00p
|
19.20p
|
18.86p
|
19.00p
|
0
|
|
21/05/2024
|
19.00p
|
19.40p
|
19.00p
|
19.00p
|
51,484
|
|
20/05/2024
|
19.00p
|
19.00p
|
18.00p
|
19.00p
|
10
|
|
17/05/2024
|
19.00p
|
19.00p
|
18.00p
|
19.00p
|
4,964
|
|
16/05/2024
|
19.00p
|
19.20p
|
18.86p
|
19.00p
|
0
|
|
15/05/2024
|
18.50p
|
19.00p
|
18.50p
|
19.00p
|
3,706
|
|
14/05/2024
|
18.50p
|
18.50p
|
18.05p
|
18.50p
|
3,000
|
|
13/05/2024
|
18.50p
|
18.50p
|
18.43p
|
18.50p
|
0
|
|
10/05/2024
|
19.50p
|
19.50p
|
18.00p
|
18.50p
|
9,500
|