- Share Prices
Marwyn Value Investors Limited (MVI)
91.00p+0.00 (+0.00%)18 Mar 2024, 17:15
Marwyn Value Investors Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|
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 |
Jan 17, 2024 | 84.00p | 85.20p | 85.20p | 84.00p | 327 |
Jan 16, 2024 | 84.00p | 86.00p | 83.50p | 84.00p | 53,908 |
Jan 15, 2024 | 84.50p | 85.96p | 85.96p | 84.00p | 2,270 |
Jan 12, 2024 | 84.50p | 85.96p | 85.96p | 84.00p | 571 |
Jan 11, 2024 | 84.50p | 86.95p | 86.95p | 84.50p | 6,565 |
Jan 10, 2024 | 82.00p | 85.50p | 82.50p | 84.50p | 90,000 |
Jan 9, 2024 | 82.00p | 84.00p | 81.25p | 82.00p | 73,070 |
Jan 8, 2024 | 80.50p | 84.00p | 81.25p | 82.00p | 13,955 |
Jan 4, 2024 | 80.00p | 80.00p | 78.00p | 80.50p | 61,000 |
Jan 3, 2024 | 80.50p | 80.60p | 80.60p | 80.00p | 1,264 |
Jan 2, 2024 | 80.50p | 80.51p | 78.36p | 80.50p | 6,721 |
Dec 28, 2023 | 80.50p | 80.70p | 78.35p | 80.50p | 21,052 |
Dec 27, 2023 | 80.50p | 80.95p | 80.50p | 80.50p | 11,610 |
Dec 22, 2023 | 80.00p | 80.95p | 80.17p | 80.50p | 13,000 |
Dec 21, 2023 | 79.50p | 80.36p | 78.28p | 80.00p | 49,345 |
Dec 20, 2023 | 79.50p | 80.00p | 77.00p | 79.50p | 20,000 |
Dec 19, 2023 | 78.50p | 84.00p | 77.00p | 79.50p | 134,291 |
Dec 18, 2023 | 78.00p | 79.36p | 76.00p | 78.50p | 1,298,988 |
Dec 15, 2023 | 79.00p | 78.00p | 78.00p | 78.00p | 40,614 |
Dec 14, 2023 | 79.00p | 79.00p | 78.81p | 79.00p | 12,751 |
Dec 13, 2023 | 79.00p | 79.00p | 78.00p | 79.00p | 20,000 |