Shares Magazine
104.00p+0.50 (+0.48%)07 Mar 2025, 12:56
Marwyn Value Investors Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 7, 2025 | 98.00p | 99.00p | 97.00p | 98.00p | 57,872 |
| Feb 6, 2025 | 98.50p | 98.75p | 97.62p | 98.00p | 4,483 |
| Feb 5, 2025 | 100.00p | 101.00p | 100.01p | 100.00p | 41,000 |
| Feb 4, 2025 | 100.00p | 100.86p | 100.00p | 100.00p | 10,839 |
| Jan 31, 2025 | 100.00p | 100.86p | 99.62p | 100.00p | 30,349 |
| Jan 29, 2025 | 100.00p | 100.85p | 100.85p | 100.00p | 2,750 |
| Jan 28, 2025 | 100.00p | 100.85p | 100.85p | 100.00p | 1,961 |
| Jan 27, 2025 | 100.00p | 100.89p | 100.20p | 100.00p | 54,459 |
| Jan 23, 2025 | 100.00p | 99.52p | 99.52p | 100.00p | 19,497 |
| Jan 21, 2025 | 100.00p | 100.44p | 100.44p | 100.00p | 3,000 |
| Jan 20, 2025 | 100.00p | 100.59p | 99.04p | 100.00p | 16,823 |
| Jan 17, 2025 | 100.00p | 100.59p | 100.59p | 100.00p | 5,964 |
| Jan 16, 2025 | 99.50p | 100.65p | 100.63p | 100.00p | 2,861 |
| Jan 15, 2025 | 99.00p | 100.75p | 99.90p | 99.50p | 40,887 |
| Jan 14, 2025 | 99.00p | 99.90p | 99.90p | 99.00p | 25,202 |
| Jan 13, 2025 | 99.00p | 97.33p | 97.33p | 99.00p | 2,379 |
| Jan 9, 2025 | 100.50p | 99.55p | 99.55p | 99.50p | 5,000 |
| Jan 8, 2025 | 100.50p | 100.73p | 99.55p | 100.50p | 27,800 |
| Jan 7, 2025 | 98.50p | 102.00p | 98.12p | 100.50p | 41,969 |
| Jan 6, 2025 | 96.00p | 99.00p | 96.45p | 98.50p | 22,496 |
| Jan 3, 2025 | 92.50p | 97.00p | 95.00p | 96.00p | 22,500 |
| Jan 2, 2025 | 92.25p | 94.95p | 94.95p | 92.50p | 500 |
| Dec 31, 2024 | 92.25p | 94.50p | 94.50p | 92.25p | 1,253 |
| Dec 30, 2024 | 91.75p | 93.90p | 89.00p | 92.25p | 1,555 |
| Dec 27, 2024 | 89.50p | 93.50p | 89.00p | 91.75p | 42,981 |
| Dec 24, 2024 | 89.00p | 89.88p | 89.88p | 89.00p | 8,105 |
| Dec 23, 2024 | 87.00p | 88.96p | 87.88p | 89.00p | 9,679 |
| Dec 19, 2024 | 87.00p | 87.90p | 87.00p | 87.00p | 19,037 |
| Dec 18, 2024 | 87.00p | 85.55p | 85.55p | 87.00p | 9,428 |
| Dec 16, 2024 | 87.50p | 88.90p | 88.60p | 87.50p | 40,940 |
| Dec 13, 2024 | 88.00p | 88.22p | 88.13p | 87.50p | 27,170 |
| Dec 12, 2024 | 88.00p | 88.22p | 88.22p | 88.00p | 1,457 |
| Dec 11, 2024 | 86.00p | 85.50p | 85.50p | 88.00p | 4,464 |
| Dec 10, 2024 | 86.00p | 85.31p | 85.31p | 86.00p | 500 |
| Dec 4, 2024 | 86.00p | 86.50p | 86.50p | 86.00p | 12,613 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.