Malvern International
(MLVN)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
24/06/2025
|
16.50p
|
16.50p
|
15.44p
|
16.50p
|
4,150,374
|
|
23/06/2025
|
16.50p
|
17.00p
|
16.25p
|
16.50p
|
30,000
|
|
20/06/2025
|
16.50p
|
16.50p
|
16.30p
|
16.50p
|
0
|
|
19/06/2025
|
16.50p
|
16.50p
|
16.30p
|
16.50p
|
0
|
|
18/06/2025
|
16.50p
|
16.50p
|
16.30p
|
16.50p
|
0
|
|
17/06/2025
|
16.50p
|
17.00p
|
15.70p
|
16.50p
|
118,578
|
|
16/06/2025
|
16.50p
|
16.50p
|
16.30p
|
16.50p
|
0
|
|
13/06/2025
|
16.50p
|
16.50p
|
16.00p
|
16.50p
|
52,007
|
|
12/06/2025
|
16.50p
|
16.50p
|
16.00p
|
16.50p
|
7,019
|
|
11/06/2025
|
19.00p
|
19.00p
|
15.35p
|
16.50p
|
113,878
|
|
10/06/2025
|
20.50p
|
20.50p
|
20.33p
|
20.50p
|
0
|
|
09/06/2025
|
20.50p
|
20.50p
|
20.33p
|
20.50p
|
0
|
|
06/06/2025
|
20.50p
|
20.50p
|
20.33p
|
20.50p
|
0
|
|
05/06/2025
|
20.50p
|
20.50p
|
20.33p
|
20.50p
|
0
|
|
04/06/2025
|
20.50p
|
20.50p
|
20.05p
|
20.50p
|
2,200
|
|
03/06/2025
|
20.50p
|
20.50p
|
20.33p
|
20.50p
|
0
|
|
02/06/2025
|
20.50p
|
20.50p
|
20.33p
|
20.50p
|
0
|
|
30/05/2025
|
20.50p
|
20.50p
|
20.33p
|
20.50p
|
0
|
|
29/05/2025
|
20.50p
|
20.50p
|
20.33p
|
20.50p
|
0
|
|
28/05/2025
|
20.50p
|
20.50p
|
20.33p
|
20.50p
|
0
|
|
27/05/2025
|
20.50p
|
20.50p
|
20.33p
|
20.50p
|
0
|
|
26/05/2025
|
20.50p
|
20.50p
|
20.33p
|
20.50p
|
0
|
|
23/05/2025
|
20.50p
|
20.50p
|
20.33p
|
20.50p
|
0
|
|
22/05/2025
|
20.50p
|
20.50p
|
19.60p
|
20.50p
|
16,419
|
|
21/05/2025
|
20.50p
|
20.50p
|
20.33p
|
20.50p
|
0
|
|
20/05/2025
|
20.50p
|
20.50p
|
20.00p
|
20.50p
|
25,006
|
|
19/05/2025
|
20.50p
|
20.50p
|
20.00p
|
20.50p
|
18
|
|
16/05/2025
|
20.50p
|
20.50p
|
20.00p
|
20.50p
|
5,000
|
|
15/05/2025
|
20.50p
|
20.63p
|
20.50p
|
20.50p
|
0
|
|
14/05/2025
|
20.50p
|
20.50p
|
20.00p
|
20.50p
|
4,320
|
|
13/05/2025
|
20.50p
|
20.50p
|
20.00p
|
20.50p
|
5,006
|
|
12/05/2025
|
20.50p
|
20.63p
|
20.50p
|
20.50p
|
0
|
|
09/05/2025
|
19.50p
|
19.50p
|
18.50p
|
19.50p
|
20,000
|
|
08/05/2025
|
19.50p
|
19.50p
|
19.33p
|
19.50p
|
0
|
|
07/05/2025
|
19.50p
|
19.50p
|
19.33p
|
19.50p
|
0
|
|
06/05/2025
|
19.50p
|
19.50p
|
19.00p
|
19.50p
|
4,500
|
|
05/05/2025
|
19.50p
|
19.50p
|
19.33p
|
19.50p
|
0
|
|
02/05/2025
|
19.50p
|
19.50p
|
19.33p
|
19.50p
|
0
|
|
01/05/2025
|
19.50p
|
19.50p
|
19.33p
|
19.50p
|
0
|
|
30/04/2025
|
20.00p
|
20.00p
|
19.00p
|
19.50p
|
25,000
|
|
29/04/2025
|
20.00p
|
20.00p
|
20.00p
|
20.00p
|
3,500
|
|
28/04/2025
|
20.00p
|
20.00p
|
19.88p
|
20.00p
|
0
|
|
25/04/2025
|
20.00p
|
20.00p
|
19.88p
|
20.00p
|
0
|
|
24/04/2025
|
20.00p
|
20.00p
|
19.88p
|
20.00p
|
0
|
|
23/04/2025
|
20.00p
|
20.00p
|
19.00p
|
20.00p
|
32
|
|
22/04/2025
|
20.00p
|
20.00p
|
19.00p
|
20.00p
|
1,952
|
|
21/04/2025
|
20.00p
|
20.00p
|
19.00p
|
20.00p
|
150
|
|
18/04/2025
|
20.00p
|
20.00p
|
19.00p
|
20.00p
|
150
|
|
17/04/2025
|
20.00p
|
20.00p
|
19.00p
|
20.00p
|
150
|
|
16/04/2025
|
20.00p
|
20.00p
|
19.00p
|
20.00p
|
1
|
|
15/04/2025
|
20.00p
|
20.00p
|
19.00p
|
20.00p
|
1,000
|
|
14/04/2025
|
20.00p
|
20.00p
|
19.88p
|
20.00p
|
0
|
|
11/04/2025
|
20.00p
|
20.00p
|
19.88p
|
20.00p
|
0
|
|
10/04/2025
|
20.00p
|
20.00p
|
19.88p
|
20.00p
|
0
|
|
09/04/2025
|
20.00p
|
20.00p
|
19.00p
|
20.00p
|
260
|
|
08/04/2025
|
20.00p
|
20.00p
|
19.88p
|
20.00p
|
0
|
|
07/04/2025
|
20.00p
|
20.00p
|
19.00p
|
20.00p
|
10,000
|
|
04/04/2025
|
20.25p
|
20.25p
|
19.58p
|
20.00p
|
9,200
|
|
03/04/2025
|
20.25p
|
20.75p
|
20.25p
|
20.25p
|
0
|
|
02/04/2025
|
20.75p
|
20.75p
|
19.50p
|
20.75p
|
134
|
|
01/04/2025
|
20.75p
|
21.38p
|
20.75p
|
20.75p
|
0
|
|
31/03/2025
|
20.75p
|
20.75p
|
19.50p
|
20.75p
|
2,000
|
|
28/03/2025
|
20.75p
|
21.38p
|
20.75p
|
20.75p
|
0
|
|
27/03/2025
|
20.75p
|
21.38p
|
20.75p
|
20.75p
|
0
|
|
26/03/2025
|
20.75p
|
21.38p
|
20.75p
|
20.75p
|
0
|
|
25/03/2025
|
20.75p
|
21.38p
|
20.75p
|
20.75p
|
0
|
|
24/03/2025
|
20.75p
|
21.38p
|
20.75p
|
20.75p
|
0
|
|
21/03/2025
|
20.75p
|
21.38p
|
20.75p
|
20.75p
|
0
|
|
20/03/2025
|
20.75p
|
20.75p
|
19.55p
|
20.75p
|
70,000
|
|
19/03/2025
|
20.75p
|
20.75p
|
19.55p
|
20.75p
|
30,000
|
|
18/03/2025
|
20.75p
|
20.75p
|
20.00p
|
20.75p
|
9,800
|
|
17/03/2025
|
20.75p
|
21.38p
|
20.75p
|
20.75p
|
0
|
|
14/03/2025
|
20.75p
|
21.38p
|
20.75p
|
20.75p
|
0
|
|
13/03/2025
|
20.75p
|
21.38p
|
20.75p
|
20.75p
|
0
|
|
12/03/2025
|
20.75p
|
21.38p
|
20.75p
|
20.75p
|
0
|
|
11/03/2025
|
20.25p
|
21.00p
|
20.25p
|
20.75p
|
32,276
|
|
10/03/2025
|
20.25p
|
21.00p
|
20.25p
|
20.25p
|
40,000
|
|
07/03/2025
|
20.25p
|
20.89p
|
20.25p
|
20.25p
|
4,000
|
|
06/03/2025
|
20.25p
|
20.25p
|
20.25p
|
20.25p
|
0
|
|
05/03/2025
|
20.25p
|
20.25p
|
20.25p
|
20.25p
|
0
|
|
04/03/2025
|
20.25p
|
20.25p
|
20.25p
|
20.25p
|
0
|
|
03/03/2025
|
21.50p
|
22.00p
|
20.10p
|
20.25p
|
71,502
|
|
28/02/2025
|
22.50p
|
22.50p
|
21.00p
|
21.50p
|
100,763
|
|
27/02/2025
|
22.50p
|
23.00p
|
21.60p
|
22.50p
|
18,123
|
|
26/02/2025
|
21.50p
|
22.70p
|
21.00p
|
22.50p
|
25,034
|
|
25/02/2025
|
21.50p
|
21.50p
|
21.34p
|
21.50p
|
0
|
|
24/02/2025
|
21.50p
|
21.50p
|
21.34p
|
21.50p
|
0
|
|
21/02/2025
|
21.50p
|
21.50p
|
21.34p
|
21.50p
|
0
|
|
20/02/2025
|
21.50p
|
21.50p
|
20.56p
|
21.50p
|
2,568
|
|
19/02/2025
|
21.50p
|
21.50p
|
21.34p
|
21.50p
|
0
|
|
18/02/2025
|
21.50p
|
21.50p
|
21.34p
|
21.50p
|
0
|
|
17/02/2025
|
21.50p
|
21.50p
|
21.34p
|
21.50p
|
0
|
|
14/02/2025
|
21.50p
|
21.50p
|
21.34p
|
21.50p
|
0
|
|
13/02/2025
|
21.50p
|
21.50p
|
21.34p
|
21.50p
|
0
|
|
12/02/2025
|
21.50p
|
21.50p
|
21.34p
|
21.50p
|
0
|
|
11/02/2025
|
21.50p
|
21.50p
|
21.34p
|
21.50p
|
0
|
|
10/02/2025
|
21.50p
|
22.00p
|
21.50p
|
21.50p
|
2,944
|
|
07/02/2025
|
21.50p
|
21.90p
|
20.33p
|
21.50p
|
135,751
|
|
06/02/2025
|
21.50p
|
22.30p
|
20.33p
|
21.50p
|
93,207
|
|
05/02/2025
|
20.50p
|
21.50p
|
20.50p
|
21.50p
|
25,000
|
|
04/02/2025
|
22.00p
|
22.54p
|
20.11p
|
22.00p
|
0
|
|
03/02/2025
|
22.00p
|
22.54p
|
22.00p
|
22.00p
|
0
|
|
31/01/2025
|
22.00p
|
22.00p
|
21.11p
|
22.00p
|
20,000
|
|
30/01/2025
|
22.00p
|
23.00p
|
22.00p
|
22.00p
|
1
|
|
29/01/2025
|
22.00p
|
22.98p
|
22.00p
|
22.00p
|
20,000
|
|
28/01/2025
|
22.00p
|
22.54p
|
22.00p
|
22.00p
|
0
|
|
27/01/2025
|
20.00p
|
22.67p
|
20.00p
|
22.00p
|
203,608
|
|
24/01/2025
|
19.50p
|
21.00p
|
18.00p
|
20.50p
|
667,455
|
|
23/01/2025
|
19.50p
|
19.50p
|
18.00p
|
19.50p
|
175
|
|
22/01/2025
|
19.50p
|
19.50p
|
19.30p
|
19.50p
|
0
|
|
21/01/2025
|
19.50p
|
19.50p
|
19.30p
|
19.50p
|
0
|
|
20/01/2025
|
20.00p
|
21.00p
|
19.13p
|
19.50p
|
145,384
|
|
17/01/2025
|
20.00p
|
21.50p
|
20.00p
|
20.00p
|
401,764
|
|
16/01/2025
|
20.00p
|
20.00p
|
19.60p
|
20.00p
|
0
|
|
15/01/2025
|
20.00p
|
20.00p
|
19.60p
|
20.00p
|
0
|
|
14/01/2025
|
20.50p
|
20.50p
|
19.00p
|
20.00p
|
40
|
|
13/01/2025
|
20.50p
|
20.65p
|
20.50p
|
20.50p
|
1,500
|
|
10/01/2025
|
20.50p
|
20.65p
|
20.50p
|
20.50p
|
2,200
|
|
09/01/2025
|
20.50p
|
20.50p
|
20.50p
|
20.50p
|
0
|
|
08/01/2025
|
20.50p
|
20.50p
|
19.65p
|
20.50p
|
50,919
|
|
07/01/2025
|
20.50p
|
20.50p
|
19.00p
|
20.50p
|
338
|
|
06/01/2025
|
20.50p
|
21.28p
|
20.50p
|
20.50p
|
50,000
|
|
03/01/2025
|
20.50p
|
20.50p
|
20.50p
|
20.50p
|
0
|
|
02/01/2025
|
20.50p
|
20.50p
|
19.22p
|
20.50p
|
1,600
|
|
01/01/2025
|
20.50p
|
21.31p
|
19.22p
|
20.50p
|
11,200
|
|
31/12/2024
|
20.50p
|
21.31p
|
19.22p
|
20.50p
|
11,200
|
|
30/12/2024
|
20.50p
|
22.00p
|
19.45p
|
20.50p
|
5,082
|
|
27/12/2024
|
20.50p
|
20.50p
|
19.45p
|
20.50p
|
9,600
|
|
26/12/2024
|
20.50p
|
20.50p
|
20.00p
|
20.50p
|
25,000
|
|
25/12/2024
|
20.50p
|
20.50p
|
20.00p
|
20.50p
|
25,000
|