Malvern International Plc (MLVN.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 22.5 | 0 | 0 | 0 | DE |
| 4 | 1 | 4.6511627907 | 21.5 | 22.5 | 21.5 | 89227 | 22.5 | DE |
| 12 | -2 | -8.16326530612 | 24.5 | 24.5 | 18.01 | 16286 | 22.8144208 | DE |
| 26 | -2 | -8.16326530612 | 24.5 | 30.5 | 18.01 | 13429 | 25.09114662 | DE |
| 52 | 4 | 21.6216216216 | 18.5 | 30.5 | 17 | 12070 | 22.81732973 | DE |
| 156 | 22.255 | 9083.67346939 | 0.245 | 30.5 | 0.075 | 709261 | 0.37028163 | DE |
| 260 | 19.6 | 675.862068966 | 2.9 | 30.5 | 0.075 | 1959176 | 0.24244351 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718983740 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1718894280 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1718807460 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1718724540 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1718634720 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1718378940 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1718292600 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1718203020 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1718119740 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1718029980 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1717770780 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1717684800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1717600500 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1717514760 | 22.5 | 1 | 4.65 | 21.5 | 22.5 | 21.5 | 89227 |
| 1717428540 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1717166580 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1717079640 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1716993360 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1716906960 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1716564600 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1716478140 | 21.5 | 1 | 4.88 | 20.5 | 21.5 | 20 | 2500 |
| 1716388620 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1716302280 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1716215640 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1715956440 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1715870040 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1715786940 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1715700540 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1715614140 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 18.01 | 1000 |
| 1715355240 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1715265300 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1715182020 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1715095740 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.45 | 1500 |
| 1714750020 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1714663440 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1714574280 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1714487880 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1714402080 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1714145400 | 20.5 | -1 | -4.65 | 21.5 | 21.5 | 20.5 | 0 |
| 1714058940 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1713972360 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1713886080 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1713799740 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1713537600 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1713453960 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1713365220 | 21.5 | -1 | -4.44 | 22.5 | 22.5 | 20 | 5000 |
| 1713281160 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1713192300 | 22.5 | -1 | -4.26 | 23.5 | 23.5 | 21 | 4325 |
| 1712936040 | 23.5 | -1 | -4.08 | 24.5 | 24.5 | 23.5 | 0 |
| 1712845920 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1712759940 | 24.5 | 2 | 8.89 | 22.5 | 24.5 | 22.5 | 14332 |
| 1712673480 | 22.5 | -1 | -4.26 | 23.5 | 23.5 | 22.5 | 0 |
| 1712587140 | 23.5 | -1 | -4.08 | 24.5 | 24.5 | 23.5 | 0 |
| 1712327640 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1712244240 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 22 | 12400 |
| 1712155560 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1712068740 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1711639860 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1711553820 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1711467240 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1711380660 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 22 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
