- Share Prices
Malvern International PLC (MLVN)
16.15p-0.35 (-2.12%)15 Jul 2025, 13:48
Malvern International PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 9, 2025 | 16.50p | 16.30p | 16.25p | 16.50p | 100,474 |
Jul 8, 2025 | 16.50p | 16.30p | 16.25p | 16.50p | 99,526 |
Jul 7, 2025 | 16.50p | 16.25p | 16.00p | 16.50p | 180 |
Jul 3, 2025 | 16.50p | 16.00p | 16.00p | 16.50p | 1,600 |
Jul 1, 2025 | 17.00p | 16.25p | 15.70p | 16.50p | 21 |
Jun 27, 2025 | 16.50p | 16.35p | 16.25p | 16.50p | 150,100 |
Jun 25, 2025 | 16.50p | 16.28p | 16.25p | 16.50p | 415,000 |
Jun 24, 2025 | 16.50p | 16.30p | 15.44p | 16.50p | 4,150,374 |
Jun 23, 2025 | 16.50p | 17.00p | 16.25p | 16.50p | 30,000 |
Jun 17, 2025 | 16.50p | 17.00p | 15.70p | 16.50p | 118,578 |
Jun 13, 2025 | 16.50p | 16.05p | 16.00p | 16.50p | 52,007 |
Jun 12, 2025 | 16.50p | 16.05p | 16.00p | 16.50p | 7,019 |
Jun 11, 2025 | 19.00p | 18.10p | 15.35p | 16.50p | 113,878 |
Jun 4, 2025 | 20.50p | 20.05p | 20.05p | 20.50p | 2,200 |
May 22, 2025 | 20.50p | 20.05p | 19.60p | 20.50p | 16,418 |
May 20, 2025 | 20.50p | 20.50p | 20.00p | 20.50p | 25,005 |
May 19, 2025 | 20.50p | 20.00p | 20.00p | 20.50p | 18 |
May 16, 2025 | 20.50p | 20.00p | 20.00p | 20.50p | 5,000 |
May 14, 2025 | 20.50p | 20.00p | 20.00p | 20.50p | 4,319 |
May 13, 2025 | 20.50p | 20.00p | 20.00p | 20.50p | 5,005 |
May 9, 2025 | 19.50p | 18.50p | 18.50p | 19.50p | 20,000 |
May 6, 2025 | 19.50p | 19.00p | 19.00p | 19.50p | 4,500 |
Apr 30, 2025 | 20.00p | 19.00p | 19.00p | 19.50p | 25,000 |
Apr 29, 2025 | 20.00p | 20.00p | 20.00p | 20.00p | 3,500 |
Apr 23, 2025 | 20.00p | 19.00p | 19.00p | 20.00p | 32 |
Apr 22, 2025 | 20.00p | 19.00p | 19.00p | 20.00p | 1,952 |
Apr 17, 2025 | 20.00p | 19.00p | 19.00p | 20.00p | 150 |
Apr 16, 2025 | 20.00p | 19.00p | 19.00p | 20.00p | 0 |
Apr 15, 2025 | 20.00p | 19.00p | 19.00p | 20.00p | 1,000 |
Apr 9, 2025 | 20.00p | 19.00p | 19.00p | 20.00p | 260 |
Apr 7, 2025 | 20.00p | 19.00p | 19.00p | 20.00p | 10,000 |
Apr 4, 2025 | 20.25p | 19.57p | 19.57p | 20.00p | 9,200 |
Apr 2, 2025 | 20.75p | 19.50p | 19.50p | 20.75p | 134 |
Mar 31, 2025 | 20.75p | 19.50p | 19.50p | 20.75p | 2,000 |
Mar 20, 2025 | 20.75p | 20.60p | 19.55p | 20.75p | 70,000 |
Mar 19, 2025 | 20.75p | 19.55p | 19.55p | 20.75p | 30,000 |
Mar 18, 2025 | 20.75p | 20.00p | 20.00p | 20.75p | 9,800 |
Mar 11, 2025 | 20.25p | 21.00p | 20.89p | 20.75p | 32,276 |
Mar 10, 2025 | 20.25p | 21.00p | 21.00p | 20.25p | 40,000 |
Mar 7, 2025 | 20.25p | 20.89p | 20.89p | 20.25p | 4,000 |
Mar 3, 2025 | 21.50p | 22.00p | 20.10p | 20.25p | 71,502 |
Feb 28, 2025 | 22.50p | 22.00p | 21.00p | 21.50p | 100,763 |
Feb 27, 2025 | 22.50p | 23.00p | 21.60p | 22.50p | 18,123 |
Feb 26, 2025 | 21.50p | 22.70p | 21.00p | 22.50p | 25,034 |
Feb 20, 2025 | 21.50p | 20.55p | 20.55p | 21.50p | 2,568 |
Feb 10, 2025 | 21.50p | 22.00p | 22.00p | 21.50p | 2,944 |
Feb 7, 2025 | 21.50p | 22.50p | 20.33p | 21.50p | 169,501 |
Feb 6, 2025 | 21.50p | 22.30p | 20.33p | 21.50p | 93,207 |
Feb 5, 2025 | 20.50p | 20.60p | 20.60p | 21.50p | 25,000 |
Jan 31, 2025 | 22.00p | 21.11p | 21.11p | 22.00p | 20,000 |