1. Share Prices

  2. Malvern International PLC (MLVN)

20.50p-0.50 (-2.38%)22 Jul 2024, 08:00
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
Jul 22, 202421.00p19.26p19.26p21.00p2,000
Jul 18, 202421.00p19.00p19.00p21.00p3
Jul 15, 202421.00p22.12p22.12p21.00p22,549
Jul 10, 202421.50p20.20p20.00p21.00p50,000
Jul 5, 202421.50p20.00p20.00p21.50p800
Jul 3, 202421.50p20.21p20.00p21.50p22,088
Jul 1, 202421.50p22.19p22.19p21.50p9,013
Jun 27, 202421.50p20.00p20.00p21.50p400
Jun 25, 202421.50p20.00p20.00p21.50p22
Jun 19, 202421.50p20.15p20.15p21.50p11,800
Jun 10, 202421.50p20.00p20.00p21.50p30
Jun 5, 202421.50p20.15p20.00p21.50p18,545
Jun 4, 202421.00p22.00p20.04p21.50p100,400
May 29, 202420.00p19.00p19.00p20.00p52
May 28, 202421.00p20.80p20.80p20.00p48,019
May 24, 202419.50p20.80p19.00p20.00p11,901
May 23, 202419.00p18.00p18.00p19.50p20
May 21, 202419.00p19.40p19.40p19.00p51,484
May 20, 202419.00p18.00p18.00p19.00p10
May 17, 202419.00p18.10p18.00p19.00p4,964
May 15, 202418.50p18.89p18.89p19.00p3,706
May 14, 202418.50p18.05p18.05p18.50p3,000
May 10, 202419.50p18.00p18.00p18.50p9,500
May 7, 202419.50p18.10p18.00p19.50p10,320
Apr 29, 202420.00p19.00p19.00p19.50p6,400
Apr 26, 202420.00p19.00p18.61p20.00p20,682
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
1234
Showing 1 to 50 of 165

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 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.