1. Share Prices

  2. Malvern International PLC (MLVN)

21.50p+0.00 (+0.00%)26 Nov 2024, 16:35
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
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
Sep 2, 202419.00p19.50p17.25p18.50p23,968
Aug 30, 202418.50p19.86p19.86p19.00p25,000
Aug 29, 202418.50p19.20p19.20p18.50p2,550
Aug 27, 202418.50p17.03p17.00p18.50p235,090
Aug 16, 202418.50p17.00p17.00p18.50p100
Aug 14, 202418.50p19.22p17.00p18.50p2,200
Aug 5, 202418.50p19.30p19.30p18.50p1,000
Aug 1, 202419.50p19.90p19.90p19.50p1
Jul 31, 202420.50p19.00p18.10p19.50p37,800
Jul 22, 202421.00p19.26p19.26p21.00p2,000
Jul 18, 202421.00p19.00p19.00p21.00p3
Jul 15, 202421.00p22.12p22.12p21.00p22,549
Jul 10, 202421.50p20.20p20.00p21.00p50,000
Jul 5, 202421.50p20.00p20.00p21.50p800
Jul 3, 202421.50p20.21p20.00p21.50p22,088
Jul 1, 202421.50p22.19p22.19p21.50p9,013
Jun 27, 202421.50p20.00p20.00p21.50p400
Jun 25, 202421.50p20.00p20.00p21.50p22
Jun 19, 202421.50p20.15p20.15p21.50p11,800
Jun 10, 202421.50p20.00p20.00p21.50p30
123
Showing 1 to 50 of 134

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:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Renewi PLC813.0046.75
Direct Line Insurance Group PLC224.4041.40
Dr. Martens PLC65.6513.58
Ti Fluid Systems PLC189.205.70
Raspberry Pi Holdings PLC353.205.43
W.A.G Payment Solutions PLC84.005.00

Fallers

CompanyPrice% Chg
Ithaca Energy PLC103.40-13.98
Energean PLC998.00-8.86
Foresight Group Holdings Limited420.00-6.67
Vistry Group PLC649.00-3.85
Land Securities Group PLC606.00-2.57
Paypoint PLC824.00-2.49