- Share Prices
Marwyn Value Investors Limited (MVI)
93.50p+3.00 (+3.31%)24 Apr 2024, 17:15
Marwyn Value Investors Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 24, 2024 | 90.00p | 93.00p | 90.93p | 93.50p | 16,736 |
Apr 23, 2024 | 90.50p | 90.93p | 90.93p | 90.50p | 10,000 |
Apr 22, 2024 | 89.75p | 90.50p | 90.50p | 90.50p | 16,177 |
Apr 19, 2024 | 90.25p | 90.44p | 90.36p | 90.25p | 7,363 |
Apr 18, 2024 | 90.25p | 90.36p | 90.36p | 90.25p | 5,000 |
Apr 16, 2024 | 90.25p | 90.06p | 90.06p | 90.25p | 5,000 |
Apr 15, 2024 | 90.25p | 90.25p | 90.06p | 90.25p | 16,000 |
Apr 12, 2024 | 90.50p | 90.80p | 90.34p | 90.25p | 58,500 |
Apr 11, 2024 | 90.50p | 90.34p | 90.34p | 90.50p | 21,503 |
Apr 10, 2024 | 90.00p | 90.34p | 90.34p | 90.50p | 5,501 |
Apr 9, 2024 | 90.25p | 90.65p | 90.00p | 90.50p | 30,438 |
Apr 8, 2024 | 90.25p | 90.45p | 90.00p | 90.25p | 35,007 |
Apr 5, 2024 | 90.50p | 90.32p | 90.32p | 90.25p | 3,000 |
Apr 4, 2024 | 90.50p | 90.98p | 90.98p | 90.50p | 1,326 |
Apr 3, 2024 | 91.00p | 91.35p | 90.00p | 90.50p | 49,097 |
Apr 2, 2024 | 90.50p | 91.45p | 90.16p | 91.00p | 39,765 |
Mar 28, 2024 | 90.50p | 91.45p | 90.00p | 91.00p | 60,276 |
Mar 27, 2024 | 91.00p | 91.48p | 90.10p | 91.00p | 11,250 |
Mar 26, 2024 | 91.00p | 90.87p | 90.10p | 91.00p | 8,491 |
Mar 22, 2024 | 91.00p | 90.87p | 90.87p | 91.00p | 517 |
Mar 21, 2024 | 91.00p | 91.48p | 90.87p | 91.00p | 52,088 |
Mar 18, 2024 | 91.00p | 92.00p | 90.85p | 91.00p | 67,618 |
Mar 15, 2024 | 91.00p | 91.76p | 90.75p | 91.00p | 13,058 |
Mar 13, 2024 | 92.50p | 91.76p | 91.76p | 91.00p | 45 |
Mar 12, 2024 | 91.00p | 91.90p | 90.75p | 91.00p | 4,167 |
Mar 11, 2024 | 91.00p | 90.75p | 90.75p | 91.00p | 8,000 |
Mar 8, 2024 | 91.50p | 91.76p | 89.00p | 91.00p | 247,484 |
Mar 6, 2024 | 89.00p | 90.75p | 89.40p | 89.00p | 301,000 |
Mar 4, 2024 | 89.00p | 90.00p | 90.00p | 89.00p | 700 |
Feb 29, 2024 | 90.50p | 89.30p | 89.30p | 89.00p | 15,000 |
Feb 28, 2024 | 89.00p | 90.80p | 89.18p | 89.50p | 115,000 |
Feb 27, 2024 | 88.00p | 89.08p | 89.00p | 89.50p | 11,889 |
Feb 20, 2024 | 89.50p | 89.50p | 88.60p | 88.00p | 28,583 |
Feb 19, 2024 | 87.00p | 92.00p | 88.00p | 89.50p | 38,656 |
Feb 16, 2024 | 87.00p | 87.00p | 87.00p | 87.00p | 100,000 |
Feb 15, 2024 | 87.00p | 86.72p | 86.72p | 87.00p | 1,500 |
Feb 8, 2024 | 88.50p | 87.96p | 87.96p | 87.00p | 4,500 |
Feb 7, 2024 | 87.00p | 87.96p | 87.96p | 87.00p | 450 |
Feb 6, 2024 | 87.00p | 86.25p | 86.25p | 87.00p | 6,745 |
Feb 5, 2024 | 86.50p | 87.96p | 86.22p | 87.00p | 14,598 |
Feb 2, 2024 | 86.50p | 87.29p | 85.50p | 86.50p | 74,350 |
Feb 1, 2024 | 87.00p | 87.35p | 86.28p | 86.50p | 15,000 |
Jan 31, 2024 | 88.50p | 90.00p | 87.33p | 87.50p | 40,618 |
Jan 30, 2024 | 87.00p | 89.00p | 87.33p | 88.50p | 24,063 |
Jan 29, 2024 | 87.00p | 89.00p | 88.50p | 87.00p | 852 |
Jan 26, 2024 | 87.00p | 88.50p | 86.00p | 87.00p | 207,500 |
Jan 25, 2024 | 85.50p | 87.40p | 86.60p | 87.00p | 23,720 |
Jan 22, 2024 | 84.00p | 87.00p | 84.10p | 85.50p | 18,118 |
Jan 19, 2024 | 84.00p | 85.80p | 85.80p | 84.00p | 582 |
Jan 18, 2024 | 84.00p | 85.20p | 84.10p | 84.00p | 1,259 |