Malvern International Plc (MLVN.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 20.5 | 20.5 | 19 | 4320 | 20.5 | DE |
| 4 | -1 | -4.6511627907 | 21.5 | 21.5 | 19 | 1507 | 20.5 | DE |
| 12 | 2 | 10.8108108108 | 18.5 | 21.5 | 17 | 1153 | 18.60813111 | DE |
| 26 | -2 | -8.88888888889 | 22.5 | 22.5 | 17 | 1363 | 19.50440104 | DE |
| 52 | -4 | -16.3265306122 | 24.5 | 30.5 | 17 | 1609 | 22.71427565 | DE |
| 156 | 20.315 | 10981.0810811 | 0.185 | 30.5 | 0.075 | 127624 | 0.41888844 | DE |
| 260 | 19.7 | 2462.5 | 0.8 | 30.5 | 0.075 | 541218 | 0.23019532 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736524020 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1736439600 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1736353620 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 19 | 21600 |
| 1736264400 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1736180880 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1735918500 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1735832160 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1735662660 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1735576260 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1735313700 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1735057680 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1734971280 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 19 | 1000 |
| 1734712200 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1734622440 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1734536340 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1734449880 | 20.5 | -1 | -4.65 | 21.5 | 21.5 | 20.5 | 0 |
| 1734366420 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1734104460 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1734020880 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1733931060 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1733848080 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1733761860 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1733495700 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1733416140 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1733326500 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1733239800 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1733156940 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1732897620 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1732808160 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1732721820 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1732638480 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1732548840 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1732289460 | 21.5 | 2 | 10.26 | 19.5 | 21.5 | 19.5 | 0 |
| 1732203480 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1732120140 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 18.655 | 600 |
| 1732033620 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1731947580 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1731688080 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1731598260 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1731511920 | 19.5 | 2 | 11.43 | 17.5 | 19.5 | 17.5 | 0 |
| 1731428820 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1731342540 | 17.5 | 0 | 0.00 | 17.5 | 18.01 | 17.5 | 32000 |
| 1731083160 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1730993820 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1730910480 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1730824080 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1730737740 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1730475300 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1730388900 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1730305440 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1730193840 | 17.5 | -1 | -5.41 | 18.5 | 18.5 | 17 | 7067 |
| 1730132940 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1729869960 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1729783680 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1729697340 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1729610340 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1729524420 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1729262100 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1729178580 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1729092540 | 18.5 | -0.5 | -2.63 | 19 | 19 | 17.66 | 12400 |
| 1729006140 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1728919680 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1728657480 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
