1. Share Prices

  2. Malvern International PLC (MLVN)

19.00p-1.50 (-7.32%)14 Jan 2025, 09:23
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Malvern International PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 13, 202520.50p20.65p20.65p20.50p1,500
Jan 10, 202520.50p20.65p20.65p20.50p2,200
Jan 8, 202520.50p19.65p19.65p20.50p50,919
Jan 7, 202520.50p19.00p19.00p20.50p338
Jan 6, 202520.50p21.28p21.25p20.50p50,000
Jan 2, 202520.50p19.22p19.22p20.50p1,600
Dec 31, 202420.50p21.31p19.22p20.50p11,200
Dec 30, 202420.50p22.00p19.45p20.50p5,082
Dec 27, 202420.50p19.45p19.45p20.50p9,600
Dec 24, 202420.50p20.00p20.00p20.50p25,000
Dec 20, 202420.50p19.90p19.00p19.50p5,517
Dec 19, 202420.50p19.00p19.00p20.50p13
Dec 18, 202420.50p19.22p19.00p20.50p2,800
Dec 17, 202421.50p20.00p20.00p20.50p12,520
Dec 16, 202421.50p20.60p20.05p21.50p37,114
Dec 13, 202422.00p22.90p20.00p21.50p164,644
Dec 12, 202422.00p23.00p23.00p22.00p34,747
Dec 9, 202421.00p23.00p20.00p22.00p43,262
Dec 5, 202421.00p22.00p21.80p21.00p5,002
Dec 3, 202421.50p22.00p22.00p21.50p2
Nov 26, 202421.50p21.35p20.60p20.60p1,412
Nov 25, 202421.00p21.88p20.00p21.50p19,021
Nov 22, 202420.00p21.00p18.60p21.00p15,420
Nov 21, 202419.00p21.00p17.60p20.00p52,863
Nov 20, 202419.00p18.00p18.00p19.00p3
Nov 18, 202419.00p18.60p18.60p19.00p1,000
Nov 13, 202418.00p20.00p20.00p19.00p25,000
Nov 11, 202418.00p17.30p17.30p18.00p5,600
Nov 8, 202418.00p18.98p17.11p18.00p40,261
Nov 6, 202418.00p18.50p17.00p18.00p258,294
Nov 4, 202418.00p17.05p17.00p18.00p6,485
Oct 31, 202418.00p17.10p17.10p18.00p20,000
Oct 30, 202418.00p18.30p18.30p18.00p5,000
Oct 29, 202418.50p17.00p17.00p18.00p6,000
Oct 28, 202418.50p17.06p17.00p18.50p110,664
Oct 25, 202418.50p17.05p17.00p18.50p137,762
Oct 23, 202418.50p17.04p17.00p18.50p122,000
Oct 22, 202418.50p17.00p17.00p18.50p30
Oct 15, 202419.00p17.01p17.00p19.00p483,906
Oct 14, 202419.00p19.50p18.80p19.00p70,000
Oct 11, 202419.00p18.75p17.00p18.00p153,768
Oct 9, 202419.00p17.00p17.00p19.00p197
Oct 8, 202419.00p20.38p17.00p17.10p1,776
Oct 4, 202419.00p17.35p17.25p19.00p115,200
Sep 27, 202419.00p19.10p17.00p19.00p521,900
Sep 24, 202419.00p17.00p17.00p19.00p200
Sep 12, 202418.50p19.80p17.10p19.00p52,500
Sep 10, 202418.50p17.00p17.00p18.50p58
Sep 6, 202418.50p16.70p16.70p18.50p300
Sep 5, 202418.50p17.00p17.00p18.50p23
123
Showing 1 to 50 of 135

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC345.1212.42
Ocado Group PLC301.2011.56
Persimmon PLC1,114.505.54
Integrafin Holdings PLC338.505.29
Wizz Air Holdings PLC1,261.004.91
Ashtead Group PLC5,068.004.15

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC88.26-8.35
Jupiter Fund Management PLC75.90-5.01
Games Workshop Group PLC12,730.02-3.78
Aston Martin Lagonda Global Holdings PLC102.10-3.22
Pennon Group PLC494.00-3.14
BP PLC419.30-2.76