Shares Magazine
109.00p+1.50 (+1.40%)02 May 2025, 16:12
Marwyn Value Investors Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 107.50p | 110.00p | 109.50p | 109.00p | 21,995 |
| May 1, 2025 | 107.50p | 108.97p | 106.66p | 107.50p | 12,342 |
| Apr 30, 2025 | 106.50p | 109.00p | 108.96p | 107.50p | 14,000 |
| Apr 29, 2025 | 106.50p | 107.97p | 107.97p | 106.50p | 300 |
| Apr 28, 2025 | 106.00p | 108.00p | 104.86p | 106.50p | 56,323 |
| Apr 25, 2025 | 106.00p | 104.86p | 104.86p | 106.00p | 4,023 |
| Apr 24, 2025 | 106.00p | 106.00p | 104.00p | 106.00p | 38,972 |
| Apr 22, 2025 | 105.50p | 106.70p | 106.70p | 106.00p | 92 |
| Apr 17, 2025 | 104.00p | 105.90p | 102.00p | 105.50p | 31,918 |
| Apr 16, 2025 | 104.00p | 104.00p | 104.00p | 104.00p | 42,500 |
| Apr 15, 2025 | 104.00p | 105.96p | 103.20p | 104.00p | 3,110 |
| Apr 14, 2025 | 104.00p | 105.96p | 105.96p | 104.00p | 3,019 |
| Apr 11, 2025 | 103.00p | 106.50p | 106.50p | 103.50p | 30,000 |
| Apr 10, 2025 | 102.00p | 105.00p | 101.55p | 102.50p | 35,044 |
| Apr 8, 2025 | 102.50p | 101.45p | 101.03p | 102.50p | 36,484 |
| Apr 7, 2025 | 105.00p | 104.00p | 101.00p | 102.50p | 22,334 |
| Apr 4, 2025 | 107.00p | 106.40p | 104.48p | 105.50p | 50,000 |
| Apr 3, 2025 | 107.00p | 107.98p | 107.98p | 107.00p | 1,037 |
| Apr 2, 2025 | 107.00p | 108.00p | 107.11p | 107.50p | 150,464 |
| Apr 1, 2025 | 107.00p | 107.90p | 107.00p | 107.00p | 52,755 |
| Mar 31, 2025 | 107.00p | 107.98p | 107.98p | 107.00p | 455 |
| Mar 28, 2025 | 106.50p | 107.50p | 106.50p | 107.00p | 34,500 |
| Mar 27, 2025 | 106.50p | 107.49p | 106.00p | 106.50p | 25,670 |
| Mar 25, 2025 | 106.50p | 107.49p | 106.53p | 106.50p | 13,324 |
| Mar 24, 2025 | 106.50p | 107.49p | 107.49p | 106.50p | 1,000 |
| Mar 21, 2025 | 106.50p | 106.00p | 106.00p | 106.00p | 1,000 |
| Mar 20, 2025 | 106.00p | 108.00p | 108.00p | 106.50p | 1,011 |
| Mar 19, 2025 | 104.50p | 106.00p | 105.45p | 104.50p | 39,335 |
| Mar 18, 2025 | 105.00p | 105.52p | 105.50p | 104.50p | 8,760 |
| Mar 17, 2025 | 104.00p | 104.78p | 103.20p | 105.00p | 17,839 |
| Mar 14, 2025 | 104.00p | 103.02p | 103.02p | 104.00p | 1,500 |
| Mar 12, 2025 | 104.00p | 104.69p | 104.68p | 104.00p | 11,135 |
| Mar 11, 2025 | 104.00p | 104.79p | 103.38p | 104.00p | 29,976 |
| Mar 10, 2025 | 104.00p | 103.38p | 103.38p | 104.00p | 1,455 |
| Mar 7, 2025 | 103.50p | 105.00p | 102.57p | 104.00p | 57,503 |
| Mar 5, 2025 | 104.00p | 104.95p | 103.00p | 103.00p | 14,573 |
| Mar 4, 2025 | 104.00p | 105.68p | 103.00p | 104.00p | 11,501 |
| Mar 3, 2025 | 104.00p | 106.00p | 103.32p | 104.00p | 7,174 |
| Feb 28, 2025 | 104.00p | 105.75p | 103.32p | 104.00p | 9,863 |
| Feb 27, 2025 | 104.00p | 103.26p | 103.26p | 104.00p | 11,500 |
| Feb 26, 2025 | 104.00p | 105.76p | 105.76p | 104.00p | 20,000 |
| Feb 25, 2025 | 104.00p | 106.00p | 103.25p | 104.00p | 42,628 |
| Feb 20, 2025 | 103.50p | 106.00p | 103.16p | 104.00p | 41,415 |
| Feb 19, 2025 | 103.50p | 104.50p | 104.50p | 103.50p | 11,000 |
| Feb 18, 2025 | 104.50p | 104.10p | 103.55p | 103.50p | 25,622 |
| Feb 17, 2025 | 104.50p | 105.00p | 104.10p | 104.50p | 1,571 |
| Feb 14, 2025 | 101.50p | 103.00p | 102.44p | 103.50p | 24,821 |
| Feb 12, 2025 | 100.50p | 102.00p | 101.10p | 101.00p | 18,561 |
| Feb 11, 2025 | 100.50p | 101.55p | 100.50p | 100.50p | 13,700 |
| Feb 10, 2025 | 98.00p | 101.00p | 98.98p | 100.50p | 23,360 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.