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 | 21 | 21 | 21 | 11276 | 21 | DE |
| 4 | -0.5 | -2.32558139535 | 21.5 | 21.5 | 21 | 13109 | 21.1541025 | DE |
| 12 | 1 | 5 | 20 | 21.5 | 17.8 | 16228 | 20.56670068 | DE |
| 26 | -7 | -25 | 28 | 28 | 17.8 | 25614 | 22.96430449 | DE |
| 52 | 3 | 16.6666666667 | 18 | 29 | 17.6 | 32008 | 23.87134291 | DE |
| 156 | -3.5 | -14.2857142857 | 24.5 | 29 | 7.4 | 2343554 | 15.94858051 | DE |
| 260 | -239 | -91.9230769231 | 260 | 265 | 7.4 | 5771557 | 19.73248182 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718987400 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1718901000 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1718814600 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 11800 |
| 1718728200 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1718641800 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1718382600 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1718296200 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1718209800 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1718123400 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1718037000 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 30 |
| 1717777800 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1717691400 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1717605000 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 18545 |
| 1717518600 | 21.5 | 0.5 | 2.38 | 21 | 21.5 | 19.8 | 100400 |
| 1717432200 | 21 | 1 | 5.00 | 20 | 21 | 20 | 0 |
| 1717173000 | 20 | 0 | 0.00 | 20 | 20 | 19.25 | 0 |
| 1717086600 | 20 | 0 | 0.00 | 20 | 20 | 19 | 0 |
| 1717000200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 52 |
| 1716913800 | 20 | 0 | 0.00 | 21 | 21 | 19.3 | 48019 |
| 1716568200 | 20 | 0.5 | 2.56 | 19.5 | 20 | 19.1 | 11901 |
| 1716481800 | 19.5 | 0.5 | 2.63 | 19 | 19.5 | 18 | 20 |
| 1716395400 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1716309000 | 19 | 0 | 0.00 | 19 | 19 | 18 | 51484 |
| 1716222600 | 19 | 0 | 0.00 | 19 | 19 | 18 | 10 |
| 1715963400 | 19 | 0 | 0.00 | 19 | 19 | 18.3 | 4964 |
| 1715877000 | 19 | 0 | 0.00 | 19 | 19 | 18.3 | 0 |
| 1715790600 | 19 | 0.5 | 2.70 | 18.5 | 19 | 17.8 | 3706 |
| 1715704200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 17.8 | 3000 |
| 1715617800 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18 | 0 |
| 1715358600 | 18.5 | -1 | -5.13 | 19.5 | 19.5 | 18 | 9500 |
| 1715272200 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 18.55 | 0 |
| 1715185800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 18.55 | 0 |
| 1715099400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 18.55 | 10320 |
| 1714753800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 18 | 0 |
| 1714667400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1714581000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1714494600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1714408200 | 19.5 | -0.5 | -2.50 | 20 | 20 | 19.25 | 6400 |
| 1714149000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 20682 |
| 1714062600 | 20 | 0 | 0.00 | 20 | 20 | 19.25 | 10431 |
| 1713976200 | 20 | 0 | 0.00 | 20 | 20 | 19.25 | 0 |
| 1713889800 | 20 | 0 | 0.00 | 20 | 20 | 19.25 | 0 |
| 1713803400 | 20 | 0 | 0.00 | 20 | 20 | 19.15 | 4906 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
