Malvern International Plc (MLVN)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 19 | 19 | 19 | 0 | 0 | DE |
| 4 | 0.5 | 2.7027027027 | 18.5 | 19 | 16.85 | 17868 | 18.61414214 | DE |
| 12 | -2.5 | -11.6279069767 | 21.5 | 21.5 | 16.85 | 8255 | 19.23634977 | DE |
| 26 | -5 | -20.8333333333 | 24 | 24 | 16.85 | 12895 | 21.03090006 | DE |
| 52 | -5.5 | -22.4489795918 | 24.5 | 29 | 16.85 | 17590 | 23.64785584 | DE |
| 156 | -3.5 | -15.5555555556 | 22.5 | 29 | 7.4 | 1226458 | 12.79017029 | DE |
| 260 | -181 | -90.5 | 200 | 215 | 7.4 | 4147916 | 19.64810464 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1726763400 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1726677000 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1726590600 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1726504200 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1726245000 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1726158600 | 19 | 0.5 | 2.70 | 18.5 | 19 | 18.5 | 52500 |
| 1726072200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1725985800 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 58 |
| 1725899400 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1725640200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 16.85 | 300 |
| 1725553800 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 23 |
| 1725467400 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1725381000 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1725294600 | 18.5 | -0.5 | -2.63 | 19 | 19 | 18.5 | 23968 |
| 1725035400 | 19 | 0.5 | 2.70 | 18.5 | 19 | 18.5 | 25000 |
| 1724949000 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 2550 |
| 1724862600 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1724776200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 235090 |
| 1724430600 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1724344200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1724257800 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1724171400 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1724085000 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1723825800 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 100 |
| 1723739400 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1723653000 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 2200 |
| 1723566600 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1723480200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1723221000 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1723134600 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1723048200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1722961800 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1722875400 | 18.5 | -1 | -5.13 | 18.5 | 18.5 | 18.5 | 1000 |
| 1722616200 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1722529800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 1 |
| 1722443400 | 19.5 | -1 | -4.88 | 20.5 | 20.5 | 19.5 | 37800 |
| 1722357000 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1722270600 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1722011400 | 20.5 | -0.5 | -2.38 | 21 | 21 | 20 | 0 |
| 1721925000 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1721838600 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1721752200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1721665800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 2000 |
| 1721406600 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1721320200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 3 |
| 1721233800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1721147400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1721061000 | 21 | 0 | 0.00 | 21 | 21 | 21 | 22549 |
| 1720801800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1720715400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1720629000 | 21 | -0.5 | -2.33 | 21.5 | 21.5 | 21 | 50000 |
| 1720542600 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1720456200 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1720197000 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 800 |
| 1720110600 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1720024200 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 22088 |
| 1719937800 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1719851400 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 9013 |
| 1719592200 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1719505800 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 400 |
| 1719419400 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1719333000 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 22 |
| 1719246600 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
