Malvern International

(MLVN)
Sector: Industrial Support Services
21.38p
0.38p 1.83
Last updated: 11:00:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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