20.00p+0.00 (+0.00%)25 Apr 2024, 12:29
Malvern International PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Mar 8, 2024 | 25.00p | 23.30p | 23.00p | 25.00p | 27,550 |
Mar 6, 2024 | 25.00p | 23.00p | 23.00p | 25.00p | 8,108 |
Mar 5, 2024 | 25.00p | 23.00p | 23.00p | 25.00p | 151 |
Mar 4, 2024 | 25.00p | 23.10p | 23.10p | 25.00p | 25,000 |
Mar 1, 2024 | 25.50p | 26.80p | 23.05p | 25.00p | 5,417 |
Feb 28, 2024 | 26.50p | 25.01p | 23.00p | 25.50p | 52,300 |
Feb 27, 2024 | 26.50p | 25.01p | 25.01p | 26.50p | 3,898 |
Feb 23, 2024 | 27.00p | 25.01p | 25.00p | 26.50p | 2,468 |
Feb 22, 2024 | 27.00p | 25.00p | 25.00p | 26.50p | 132 |
Feb 21, 2024 | 26.50p | 25.00p | 25.00p | 26.50p | 4,220 |
Feb 16, 2024 | 27.50p | 26.24p | 26.00p | 26.50p | 19,599 |
Feb 15, 2024 | 27.50p | 28.20p | 26.00p | 27.50p | 26,520 |
Feb 14, 2024 | 26.50p | 28.70p | 24.00p | 27.50p | 4,856 |
Feb 13, 2024 | 27.50p | 28.70p | 26.55p | 27.50p | 7,916 |
Feb 12, 2024 | 25.00p | 28.00p | 25.86p | 27.50p | 63,310 |
Feb 7, 2024 | 24.50p | 24.10p | 24.00p | 25.00p | 419 |
Feb 6, 2024 | 24.00p | 25.00p | 22.20p | 25.00p | 71,630 |
Feb 5, 2024 | 25.50p | 24.38p | 24.00p | 24.50p | 35,101 |
Feb 2, 2024 | 25.50p | 24.55p | 24.00p | 25.50p | 2,528 |
Jan 31, 2024 | 25.50p | 24.55p | 24.00p | 25.50p | 253 |
Jan 30, 2024 | 25.50p | 26.75p | 26.75p | 25.50p | 20,000 |
Jan 26, 2024 | 26.00p | 25.25p | 24.25p | 25.50p | 52,348 |
Jan 25, 2024 | 26.00p | 24.00p | 24.00p | 26.00p | 50 |
Jan 24, 2024 | 26.00p | 27.20p | 27.20p | 26.00p | 20,000 |
Jan 23, 2024 | 27.00p | 24.00p | 24.00p | 26.00p | 7 |
Jan 22, 2024 | 27.00p | 27.60p | 25.00p | 27.00p | 1,577 |
Jan 19, 2024 | 28.00p | 27.20p | 26.00p | 27.00p | 20,601 |
Jan 18, 2024 | 28.00p | 29.00p | 29.00p | 28.00p | 8,923 |
Jan 17, 2024 | 28.50p | 29.28p | 27.90p | 28.00p | 12,072 |
Jan 16, 2024 | 28.50p | 27.00p | 27.00p | 28.50p | 9 |
Jan 15, 2024 | 28.50p | 29.40p | 29.40p | 28.50p | 6,000 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Anglo American PLC | 2,560.00 | 16.10 |
Inchcape PLC | 786.00 | 9.32 |
Barclays PLC | 204.00 | 6.73 |
Astrazeneca PLC | 12,026.00 | 5.94 |
Unilever PLC | 4,082.00 | 5.67 |
Antofagasta PLC | 2,227.00 | 2.82 |
Fallers
Company | Price | % Chg |
---|---|---|
Moonpig Group PLC | 155.00 | -12.73 |
Trainline PLC | 302.00 | -11.95 |
Indivior PLC | 1,400.00 | -7.53 |
Auction Technology Group PLC | 493.00 | -6.98 |
Legal & General Group PLC | 232.80 | -6.36 |
Watches Of Switzerland Group PLC | 334.20 | -6.07 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.