Malvern International
(MLVN)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
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
|
|
24/12/2024
|
20.50p
|
20.50p
|
20.00p
|
20.50p
|
25,000
|
|
23/12/2024
|
19.50p
|
19.50p
|
19.30p
|
19.50p
|
0
|
|
20/12/2024
|
20.50p
|
20.50p
|
19.00p
|
19.50p
|
5,517
|
|
19/12/2024
|
20.50p
|
20.50p
|
19.00p
|
20.50p
|
13
|
|
18/12/2024
|
20.50p
|
20.50p
|
19.00p
|
20.50p
|
2,800
|
|
17/12/2024
|
21.50p
|
21.50p
|
20.00p
|
20.50p
|
12,520
|
|
16/12/2024
|
21.50p
|
21.50p
|
20.05p
|
21.50p
|
37,114
|
|
13/12/2024
|
22.00p
|
22.90p
|
20.00p
|
21.50p
|
164,644
|
|
12/12/2024
|
22.00p
|
23.00p
|
22.00p
|
22.00p
|
34,747
|
|
11/12/2024
|
22.00p
|
22.40p
|
22.00p
|
22.00p
|
0
|
|
10/12/2024
|
22.00p
|
22.40p
|
22.00p
|
22.00p
|
0
|
|
09/12/2024
|
21.00p
|
23.00p
|
20.00p
|
22.00p
|
43,262
|
|
06/12/2024
|
21.00p
|
21.00p
|
20.92p
|
21.00p
|
0
|
|
05/12/2024
|
21.00p
|
22.00p
|
21.00p
|
21.00p
|
5,002
|
|
04/12/2024
|
21.50p
|
21.67p
|
20.92p
|
21.00p
|
0
|
|
03/12/2024
|
21.50p
|
22.00p
|
21.50p
|
21.50p
|
2
|
|
02/12/2024
|
21.50p
|
21.67p
|
21.50p
|
21.50p
|
0
|
|
29/11/2024
|
21.50p
|
21.67p
|
21.50p
|
21.50p
|
0
|
|
28/11/2024
|
21.50p
|
21.67p
|
21.50p
|
21.50p
|
0
|
|
27/11/2024
|
21.50p
|
21.67p
|
21.50p
|
21.50p
|
0
|
|
26/11/2024
|
21.50p
|
21.50p
|
20.60p
|
20.60p
|
1,412
|
|
25/11/2024
|
21.00p
|
21.88p
|
20.00p
|
21.50p
|
19,021
|
|
22/11/2024
|
20.00p
|
21.00p
|
18.60p
|
20.00p
|
15,420
|
|
21/11/2024
|
19.00p
|
21.00p
|
17.60p
|
20.00p
|
52,863
|
|
20/11/2024
|
19.00p
|
19.00p
|
18.00p
|
19.00p
|
3
|
|
19/11/2024
|
19.00p
|
19.00p
|
18.60p
|
19.00p
|
0
|
|
18/11/2024
|
19.00p
|
19.00p
|
18.60p
|
19.00p
|
1,000
|
|
15/11/2024
|
19.00p
|
19.00p
|
18.60p
|
19.00p
|
0
|
|
14/11/2024
|
19.00p
|
19.00p
|
18.60p
|
19.00p
|
0
|
|
13/11/2024
|
18.00p
|
20.00p
|
18.00p
|
19.00p
|
25,000
|
|
12/11/2024
|
18.00p
|
18.00p
|
17.62p
|
18.00p
|
0
|
|
11/11/2024
|
18.00p
|
18.00p
|
17.30p
|
18.00p
|
5,600
|
|
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
|