1. Share Prices

  2. Malvern International PLC (MLVN)

20.00p+0.00 (+0.00%)26 Apr 2024, 14:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Malvern International PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 25, 202420.00p19.40p19.00p20.00p10,431
Apr 22, 202420.00p20.38p20.38p20.00p4,906
Apr 18, 202421.00p20.00p20.00p20.00p18,979
Apr 17, 202421.00p20.00p20.00p21.00p7,615
Apr 15, 202421.50p21.44p20.00p21.00p14,610
Apr 12, 202423.00p23.50p21.08p21.50p64,363
Apr 10, 202421.00p23.00p20.60p23.00p20,716
Apr 9, 202422.00p21.80p20.00p21.00p264,731
Apr 8, 202422.50p22.00p22.00p22.00p5,000
Apr 5, 202422.50p22.00p22.00p22.50p1,202
Apr 4, 202422.50p22.00p22.00p22.50p1,800
Apr 2, 202422.50p22.50p22.40p22.50p54,391
Mar 28, 202422.50p22.55p22.00p22.50p56,500
Mar 27, 202424.00p22.00p22.00p22.50p3,968
Mar 26, 202424.00p22.03p22.00p23.50p160,092
Mar 21, 202424.00p22.05p22.00p24.00p160,000
Mar 15, 202425.00p23.00p23.00p24.00p2,600
Mar 14, 202425.00p23.00p23.00p24.50p5
Mar 11, 202425.00p23.00p23.00p24.50p35,000
Mar 8, 202425.00p23.30p23.00p25.00p27,550
Mar 6, 202425.00p23.00p23.00p25.00p8,108
Mar 5, 202425.00p23.00p23.00p25.00p151
Mar 4, 202425.00p23.10p23.10p25.00p25,000
Mar 1, 202425.50p26.80p23.05p25.00p5,417
Feb 28, 202426.50p25.01p23.00p25.50p52,300
Feb 27, 202426.50p25.01p25.01p26.50p3,898
Feb 23, 202427.00p25.01p25.00p26.50p2,468
Feb 22, 202427.00p25.00p25.00p26.50p132
Feb 21, 202426.50p25.00p25.00p26.50p4,220
Feb 16, 202427.50p26.24p26.00p26.50p19,599
Feb 15, 202427.50p28.20p26.00p27.50p26,520
Feb 14, 202426.50p28.70p24.00p27.50p4,856
Feb 13, 202427.50p28.70p26.55p27.50p7,916
Feb 12, 202425.00p28.00p25.86p27.50p63,310
Feb 7, 202424.50p24.10p24.00p25.00p419
Feb 6, 202424.00p25.00p22.20p25.00p71,630
Feb 5, 202425.50p24.38p24.00p24.50p35,101
Feb 2, 202425.50p24.55p24.00p25.50p2,528
Jan 31, 202425.50p24.55p24.00p25.50p253
Jan 30, 202425.50p26.75p26.75p25.50p20,000
Jan 26, 202426.00p25.25p24.25p25.50p52,348
Jan 25, 202426.00p24.00p24.00p26.00p50
Jan 24, 202426.00p27.20p27.20p26.00p20,000
Jan 23, 202427.00p24.00p24.00p26.00p7
Jan 22, 202427.00p27.60p25.00p27.00p1,577
Jan 19, 202428.00p27.20p26.00p27.00p20,601
Jan 18, 202428.00p29.00p29.00p28.00p8,923
Jan 17, 202428.50p29.28p27.90p28.00p12,072
Jan 16, 202428.50p27.00p27.00p28.50p9
Jan 15, 202428.50p29.40p29.40p28.50p6,000
1234
Showing 1 to 50 of 180

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

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC602.0016.44
Travis Perkins PLC766.006.46
Natwest Group PLC307.406.07
Ashtead Group PLC6,104.005.97
Tritax Eurobox PLC53.804.87
Tbc Bank Group PLC3,450.004.39

Fallers

CompanyPrice% Chg
Convatec Group PLC257.80-6.46
Wh Smith PLC1,120.00-5.25
Beazley PLC638.00-3.11
Entain PLC784.20-3.09
Me Group International PLC162.80-2.75
Ocado Group PLC353.10-2.54
Risers/fallers data from previous trading day.