18.50p+0.00 (+0.00%)16 Aug 2024, 08:00
Malvern International PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 16, 2024 | 18.50p | 17.00p | 17.00p | 18.50p | 100 |
Aug 14, 2024 | 18.50p | 19.22p | 17.00p | 18.50p | 2,200 |
Aug 5, 2024 | 18.50p | 19.30p | 19.30p | 18.50p | 1,000 |
Aug 1, 2024 | 19.50p | 19.90p | 19.90p | 19.50p | 1 |
Jul 31, 2024 | 20.50p | 19.00p | 18.10p | 19.50p | 37,800 |
Jul 22, 2024 | 21.00p | 19.26p | 19.26p | 21.00p | 2,000 |
Jul 18, 2024 | 21.00p | 19.00p | 19.00p | 21.00p | 3 |
Jul 15, 2024 | 21.00p | 22.12p | 22.12p | 21.00p | 22,549 |
Jul 10, 2024 | 21.50p | 20.20p | 20.00p | 21.00p | 50,000 |
Jul 5, 2024 | 21.50p | 20.00p | 20.00p | 21.50p | 800 |
Jul 3, 2024 | 21.50p | 20.21p | 20.00p | 21.50p | 22,088 |
Jul 1, 2024 | 21.50p | 22.19p | 22.19p | 21.50p | 9,013 |
Jun 27, 2024 | 21.50p | 20.00p | 20.00p | 21.50p | 400 |
Jun 25, 2024 | 21.50p | 20.00p | 20.00p | 21.50p | 22 |
Jun 19, 2024 | 21.50p | 20.15p | 20.15p | 21.50p | 11,800 |
Jun 10, 2024 | 21.50p | 20.00p | 20.00p | 21.50p | 30 |
Jun 5, 2024 | 21.50p | 20.15p | 20.00p | 21.50p | 18,545 |
Jun 4, 2024 | 21.00p | 22.00p | 20.04p | 21.50p | 100,400 |
May 29, 2024 | 20.00p | 19.00p | 19.00p | 20.00p | 52 |
May 28, 2024 | 21.00p | 20.80p | 20.80p | 20.00p | 48,019 |
May 24, 2024 | 19.50p | 20.80p | 19.00p | 20.00p | 11,901 |
May 23, 2024 | 19.00p | 18.00p | 18.00p | 19.50p | 20 |
May 21, 2024 | 19.00p | 19.40p | 19.40p | 19.00p | 51,484 |
May 20, 2024 | 19.00p | 18.00p | 18.00p | 19.00p | 10 |
May 17, 2024 | 19.00p | 18.10p | 18.00p | 19.00p | 4,964 |
May 15, 2024 | 18.50p | 18.89p | 18.89p | 19.00p | 3,706 |
May 14, 2024 | 18.50p | 18.05p | 18.05p | 18.50p | 3,000 |
May 10, 2024 | 19.50p | 18.00p | 18.00p | 18.50p | 9,500 |
May 7, 2024 | 19.50p | 18.10p | 18.00p | 19.50p | 10,320 |
Apr 29, 2024 | 20.00p | 19.00p | 19.00p | 19.50p | 6,400 |
Apr 26, 2024 | 20.00p | 19.00p | 18.61p | 20.00p | 20,682 |
Apr 25, 2024 | 20.00p | 19.40p | 19.00p | 20.00p | 10,431 |
Apr 22, 2024 | 20.00p | 20.38p | 20.38p | 20.00p | 4,906 |
Apr 18, 2024 | 21.00p | 20.00p | 20.00p | 20.00p | 18,979 |
Apr 17, 2024 | 21.00p | 20.00p | 20.00p | 21.00p | 7,615 |
Apr 15, 2024 | 21.50p | 21.44p | 20.00p | 21.00p | 14,610 |
Apr 12, 2024 | 23.00p | 23.50p | 21.08p | 21.50p | 64,363 |
Apr 10, 2024 | 21.00p | 23.00p | 20.60p | 23.00p | 20,716 |
Apr 9, 2024 | 22.00p | 21.80p | 20.00p | 21.00p | 264,731 |
Apr 8, 2024 | 22.50p | 22.00p | 22.00p | 22.00p | 5,000 |
Apr 5, 2024 | 22.50p | 22.00p | 22.00p | 22.50p | 1,202 |
Apr 4, 2024 | 22.50p | 22.00p | 22.00p | 22.50p | 1,800 |
Apr 2, 2024 | 22.50p | 22.50p | 22.40p | 22.50p | 54,391 |
Mar 28, 2024 | 22.50p | 22.55p | 22.00p | 22.50p | 56,500 |
Mar 27, 2024 | 24.00p | 22.00p | 22.00p | 22.50p | 3,968 |
Mar 26, 2024 | 24.00p | 22.03p | 22.00p | 23.50p | 160,092 |
Mar 21, 2024 | 24.00p | 22.05p | 22.00p | 24.00p | 160,000 |
Mar 15, 2024 | 25.00p | 23.00p | 23.00p | 24.00p | 2,600 |
Mar 14, 2024 | 25.00p | 23.00p | 23.00p | 24.50p | 5 |
Mar 11, 2024 | 25.00p | 23.00p | 23.00p | 24.50p | 35,000 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.