26.50p+0.00 (+0.00%)23 Feb 2024, 14:11
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Malvern International PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Jan 12, 202429.00p28.10p27.00p28.50p10,001
Jan 11, 202425.50p30.00p25.00p29.00p94,222
Jan 10, 202425.50p25.86p25.86p25.50p25,000
Jan 2, 202425.50p24.00p24.00p25.00p8,200
Dec 29, 202325.00p24.50p24.00p25.00p10,375
Dec 27, 202324.50p26.00p24.00p25.00p76,668
Dec 22, 202325.00p26.00p26.00p24.50p5,769
Dec 21, 202324.50p22.60p22.60p24.50p379
Dec 19, 202324.50p23.00p23.00p24.50p10
Dec 18, 202324.50p26.00p26.00p24.50p216
Dec 15, 202326.00p25.50p23.00p24.50p29,874
Dec 13, 202326.00p25.00p25.00p26.00p12,263
Dec 8, 202326.50p27.00p25.00p26.00p4,000
Dec 6, 202327.00p27.50p26.00p27.00p64,374
Dec 5, 202327.00p27.20p27.20p27.00p3,080
Dec 4, 202325.50p27.40p25.00p27.00p68,046
Dec 1, 202324.50p26.00p23.00p25.50p15,013
Nov 30, 202324.50p26.00p26.00p24.50p7,500
Nov 29, 202324.00p26.00p23.00p24.50p53,788
Nov 27, 202324.00p23.00p23.00p24.00p2,490
Nov 24, 202325.00p24.06p24.06p24.00p3,362
Nov 23, 202325.00p24.00p24.00p25.00p40
Nov 22, 202325.00p26.00p24.06p25.00p8,200
Nov 20, 202324.50p25.00p23.15p24.50p120,941
Nov 17, 202324.50p26.00p22.60p24.50p431,311
Nov 16, 202324.50p25.60p25.01p24.50p55,500
Showing 1 to 50 of 187