Marwyn Value Investors Limited

(MVI)
Sector: Closed End Investments
90.50p
0.00p 0.00
Last updated: 16:57:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 90.50p 91.22p 90.50p 90.50p 5,050
07/11/2024 90.50p 92.25p 90.50p 90.50p 0
06/11/2024 92.25p 92.44p 92.25p 92.25p 0
05/11/2024 92.25p 92.44p 92.25p 92.25p 0
04/11/2024 92.25p 93.50p 92.25p 92.25p 104
01/11/2024 92.25p 92.25p 90.99p 92.25p 3,500
31/10/2024 92.25p 92.44p 92.25p 92.25p 0
30/10/2024 91.50p 92.25p 90.71p 92.25p 9,045
29/10/2024 91.75p 91.75p 90.85p 91.50p 6,300
28/10/2024 92.25p 93.50p 91.35p 91.75p 27,590
25/10/2024 93.00p 93.00p 91.68p 92.25p 2,119
24/10/2024 93.00p 99.00p 91.56p 93.00p 0
23/10/2024 94.25p 94.25p 92.72p 93.00p 1,446
22/10/2024 94.75p 94.75p 94.56p 94.75p 0
21/10/2024 92.75p 94.75p 92.75p 94.75p 35,719
18/10/2024 92.50p 94.00p 92.20p 92.50p 51,935
17/10/2024 92.50p 92.50p 91.00p 92.50p 25,841
16/10/2024 92.50p 92.50p 92.00p 92.50p 22,379
15/10/2024 93.00p 93.00p 91.72p 92.50p 8,727
14/10/2024 93.00p 93.00p 91.00p 93.00p 7,125
11/10/2024 93.00p 94.00p 93.00p 93.00p 15,800
10/10/2024 92.50p 93.00p 91.66p 93.00p 20,000
09/10/2024 92.50p 94.00p 92.50p 92.50p 841
08/10/2024 92.50p 92.50p 92.50p 92.50p 0
07/10/2024 91.50p 92.50p 91.41p 92.50p 9,682
04/10/2024 91.50p 91.50p 91.41p 91.50p 52
03/10/2024 91.50p 91.50p 91.45p 91.50p 4,480
02/10/2024 91.50p 91.50p 90.00p 91.50p 4,086
01/10/2024 91.50p 91.50p 91.50p 91.50p 6,329
30/09/2024 91.50p 93.00p 90.00p 91.50p 10,912
27/09/2024 93.50p 93.50p 90.06p 91.50p 40,786
26/09/2024 92.00p 92.00p 91.89p 92.00p 0
25/09/2024 91.50p 92.00p 91.33p 92.00p 0
24/09/2024 91.50p 91.50p 90.15p 91.50p 24,995
23/09/2024 91.50p 92.00p 91.50p 91.50p 624
20/09/2024 91.50p 91.50p 90.55p 91.50p 5,236
19/09/2024 91.50p 91.50p 91.33p 91.50p 0
18/09/2024 91.50p 92.00p 91.50p 91.50p 6,000
17/09/2024 91.50p 91.50p 90.50p 91.50p 52,200
16/09/2024 90.50p 93.00p 89.67p 93.00p 32,221
13/09/2024 93.50p 93.50p 90.50p 93.50p 14,175
12/09/2024 94.00p 94.00p 93.00p 93.50p 16,869
11/09/2024 94.00p 94.11p 94.00p 94.00p 0
10/09/2024 94.00p 94.11p 94.00p 94.00p 0
09/09/2024 94.00p 94.00p 93.00p 94.00p 1,150
06/09/2024 94.00p 94.00p 93.00p 94.00p 15,000
05/09/2024 94.00p 94.00p 93.00p 94.00p 14,000
04/09/2024 94.00p 94.00p 93.90p 94.00p 51
03/09/2024 94.00p 94.00p 93.90p 94.00p 522
02/09/2024 94.00p 94.00p 93.00p 94.00p 8,554
30/08/2024 94.50p 95.38p 93.03p 94.00p 8,531
29/08/2024 94.50p 94.67p 94.50p 94.50p 0
28/08/2024 94.50p 95.40p 94.50p 94.50p 5
27/08/2024 94.50p 94.50p 93.00p 94.50p 15,405
26/08/2024 96.50p 96.50p 94.50p 94.50p 2,750
23/08/2024 96.50p 96.50p 94.50p 94.50p 2,750
22/08/2024 96.50p 96.50p 94.50p 94.50p 2,750
21/08/2024 96.50p 97.75p 95.00p 96.50p 15,997
20/08/2024 95.00p 97.04p 94.00p 95.00p 14,605
19/08/2024 95.00p 95.22p 95.00p 95.00p 0
16/08/2024 94.00p 95.20p 94.00p 95.00p 10,000
15/08/2024 93.25p 94.00p 93.00p 94.00p 0
14/08/2024 93.25p 93.25p 93.00p 93.25p 0
13/08/2024 93.25p 93.25p 93.00p 93.25p 0
12/08/2024 92.75p 93.25p 90.73p 93.25p 17,892
09/08/2024 93.00p 95.00p 92.60p 92.75p 44,393
08/08/2024 92.50p 93.00p 92.50p 93.00p 886
07/08/2024 92.50p 95.00p 92.50p 93.00p 17,500
06/08/2024 92.50p 94.90p 91.55p 92.50p 5,341
05/08/2024 95.50p 95.50p 92.50p 92.50p 19,868
02/08/2024 96.00p 96.50p 96.00p 96.00p 7,462
01/08/2024 96.00p 96.50p 95.04p 96.00p 11,512
31/07/2024 96.00p 96.22p 95.00p 96.00p 51,196
30/07/2024 96.00p 96.22p 96.00p 96.00p 1,500
29/07/2024 97.00p 97.00p 95.03p 96.00p 15,420
26/07/2024 97.00p 97.22p 97.00p 97.00p 0
25/07/2024 97.00p 97.44p 97.00p 97.00p 2,000
24/07/2024 97.00p 97.00p 96.08p 97.00p 5,000
23/07/2024 95.50p 97.44p 95.50p 97.00p 7,709
22/07/2024 95.50p 95.50p 94.15p 95.50p 2,535
19/07/2024 95.50p 95.50p 95.33p 95.50p 0
18/07/2024 95.50p 95.50p 95.33p 95.50p 0
17/07/2024 94.50p 95.50p 94.33p 95.50p 0
16/07/2024 94.50p 94.50p 94.33p 94.50p 0
15/07/2024 94.00p 94.50p 93.00p 94.50p 3,000
12/07/2024 94.00p 94.00p 93.78p 94.00p 0
11/07/2024 94.00p 94.80p 94.00p 94.00p 2,637
10/07/2024 94.00p 94.96p 94.00p 94.00p 36,459
09/07/2024 94.00p 94.00p 93.78p 94.00p 0
08/07/2024 95.00p 95.00p 93.00p 94.00p 11,406
05/07/2024 94.75p 95.10p 94.00p 95.00p 8,727
04/07/2024 94.75p 94.94p 94.75p 94.75p 0
03/07/2024 93.25p 95.22p 91.77p 94.75p 22,548
02/07/2024 92.50p 93.57p 92.00p 93.25p 0
01/07/2024 95.00p 95.00p 92.00p 92.00p 33,017
28/06/2024 95.00p 96.00p 95.00p 95.00p 5,000
27/06/2024 94.00p 95.00p 92.50p 95.00p 61,951
26/06/2024 98.00p 98.00p 95.00p 95.00p 22,500
25/06/2024 98.00p 98.50p 98.00p 98.00p 5,038
24/06/2024 96.50p 98.00p 98.00p 98.00p 0
21/06/2024 98.50p 98.50p 95.60p 98.00p 17,905
20/06/2024 98.50p 99.00p 98.50p 98.50p 6,000
19/06/2024 99.50p 99.50p 97.30p 98.50p 12,313
18/06/2024 98.50p 99.50p 97.00p 99.50p 23,041
17/06/2024 101.00p 101.00p 98.50p 98.50p 13,700
14/06/2024 99.50p 101.98p 99.50p 101.00p 15,052
13/06/2024 101.50p 101.50p 100.09p 101.00p 12,500
12/06/2024 101.50p 102.97p 101.50p 101.50p 1,146
11/06/2024 100.50p 102.50p 100.03p 101.50p 5,947
10/06/2024 101.50p 102.50p 100.00p 101.50p 18,455
07/06/2024 101.50p 102.50p 101.50p 101.50p 2,900
06/06/2024 102.00p 102.50p 101.50p 101.50p 7,000
05/06/2024 101.00p 102.00p 101.00p 102.00p 5,000
04/06/2024 101.00p 101.50p 100.11p 101.00p 14,494
03/06/2024 101.00p 101.00p 100.11p 101.00p 934
31/05/2024 100.00p 101.00p 100.00p 101.00p 220,810
30/05/2024 98.50p 100.50p 98.13p 100.00p 40,989
29/05/2024 97.50p 99.94p 97.50p 98.50p 20,700
28/05/2024 97.00p 100.00p 97.00p 97.50p 13,415
27/05/2024 97.00p 97.00p 95.55p 97.00p 2,500
24/05/2024 97.00p 97.00p 95.55p 97.00p 2,500
23/05/2024 96.00p 97.99p 96.00p 97.00p 15,451
22/05/2024 96.00p 96.98p 96.00p 96.00p 4,124
21/05/2024 96.00p 96.50p 95.05p 96.50p 26,699
20/05/2024 96.00p 96.00p 96.00p 96.00p 0
17/05/2024 96.00p 96.00p 96.00p 96.00p 18,000
16/05/2024 96.00p 96.00p 95.00p 96.00p 6,727
15/05/2024 95.50p 96.00p 95.00p 96.00p 17,130
14/05/2024 95.50p 95.50p 95.50p 95.50p 0
13/05/2024 95.50p 95.80p 95.50p 95.50p 3,500
10/05/2024 96.50p 97.00p 95.50p 95.50p 0