Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Malvern Intl (MLVN) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Apr 2025 (Mon) 20.00 20.00 20.00 20.00 0
18th Apr 2025 (Fri) 20.00 20.00 20.00 20.00 0
17th Apr 2025 (Thu) 20.00 20.00 20.00 20.00 150
16th Apr 2025 (Wed) 20.00 20.00 20.00 20.00 0
15th Apr 2025 (Tue) 20.00 20.00 20.00 20.00 1,000
14th Apr 2025 (Mon) 20.00 20.00 20.00 20.00 0
11th Apr 2025 (Fri) 20.00 20.00 20.00 20.00 0
10th Apr 2025 (Thu) 20.00 20.00 20.00 20.00 0
9th Apr 2025 (Wed) 20.00 19.00 19.00 20.00 260
8th Apr 2025 (Tue) 20.00 20.00 20.00 20.00 0
7th Apr 2025 (Mon) 20.00 20.00 20.00 20.00 10,000
4th Apr 2025 (Fri) 20.25 20.25 20.00 20.00 9,200
3rd Apr 2025 (Thu) 20.25 20.25 20.25 20.25 0
2nd Apr 2025 (Wed) 20.75 20.75 20.75 20.75 134
1st Apr 2025 (Tue) 20.75 20.75 20.75 20.75 0
31st Mar 2025 (Mon) 20.75 20.75 20.75 20.75 2,000
28th Mar 2025 (Fri) 20.75 20.75 20.75 20.75 0
27th Mar 2025 (Thu) 20.75 20.75 20.75 20.75 0
26th Mar 2025 (Wed) 20.75 20.75 20.75 20.75 0
25th Mar 2025 (Tue) 20.75 20.75 20.75 20.75 0
24th Mar 2025 (Mon) 20.75 20.75 20.75 20.75 0
21st Mar 2025 (Fri) 20.75 20.75 20.75 20.75 0
20th Mar 2025 (Thu) 20.75 20.75 20.75 20.75 70,000
19th Mar 2025 (Wed) 20.75 20.75 20.75 20.75 30,000
18th Mar 2025 (Tue) 20.75 20.75 20.75 20.75 9,800
17th Mar 2025 (Mon) 20.75 20.75 20.75 20.75 0
14th Mar 2025 (Fri) 20.75 20.75 20.75 20.75 0
13th Mar 2025 (Thu) 20.75 20.75 20.75 20.75 0
12th Mar 2025 (Wed) 20.75 20.75 20.75 20.75 0
11th Mar 2025 (Tue) 20.25 20.75 20.25 20.75 32,276
10th Mar 2025 (Mon) 20.25 20.25 20.25 20.25 40,000
7th Mar 2025 (Fri) 20.25 20.25 20.25 20.25 4,000
6th Mar 2025 (Thu) 20.25 20.25 20.25 20.25 0
5th Mar 2025 (Wed) 20.25 20.25 20.25 20.25 0
4th Mar 2025 (Tue) 20.25 20.25 20.25 20.25 0
3rd Mar 2025 (Mon) 21.50 21.50 19.50 20.25 71,502
28th Feb 2025 (Fri) 22.50 22.50 21.50 21.50 100,763
27th Feb 2025 (Thu) 22.50 21.60 21.60 22.50 18,123
26th Feb 2025 (Wed) 21.50 22.50 21.50 22.50 25,034
25th Feb 2025 (Tue) 21.50 21.50 21.50 21.50 0
24th Feb 2025 (Mon) 21.50 21.50 21.50 21.50 0
FTSE 100 Latest
Value8,275.66
Change0.00