Marwyn Value Investors Limited (MVI)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 1.59574468085 | 94 | 95.5 | 94 | 3000 | 94.5 | DE |
| 4 | -2.5 | -2.55102040816 | 98 | 98 | 92 | 20112 | 94.31960422 | DE |
| 12 | 2 | 2.13903743316 | 93.5 | 102.5 | 92 | 20226 | 97.65097005 | DE |
| 26 | 11.5 | 13.6904761905 | 84 | 102.5 | 84 | 28281 | 92.20051219 | DE |
| 52 | 5.5 | 6.11111111111 | 90 | 102.5 | 77.5 | 41599 | 84.79566379 | DE |
| 156 | -24.5 | -20.4166666667 | 120 | 127.5 | 77.5 | 55971 | 104.1180567 | DE |
| 260 | -38.5 | -28.7313432836 | 134 | 136 | 75.5 | 148530 | 103.63121973 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1721320200 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1721233800 | 95.5 | 1 | 1.06 | 94.5 | 95.5 | 94.5 | 0 |
| 1721147400 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1721061000 | 94.5 | 0.5 | 0.53 | 94 | 94.5 | 94 | 3000 |
| 1720801800 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1720715400 | 94 | 0 | 0.00 | 94 | 94 | 94 | 2637 |
| 1720629000 | 94 | 0 | 0.00 | 94 | 94 | 94 | 45409 |
| 1720542600 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1720456200 | 94 | -1 | -1.05 | 95 | 95 | 94 | 11406 |
| 1720197000 | 95 | 0.25 | 0.26 | 94.75 | 95 | 94.75 | 8727 |
| 1720110600 | 94.75 | 0 | 0.00 | 94.75 | 94.75 | 94.75 | 0 |
| 1720024200 | 94.75 | 1.5 | 1.61 | 93.25 | 94.75 | 93.25 | 22548 |
| 1719937800 | 93.25 | 1.25 | 1.36 | 92.5 | 93.25 | 92.5 | 0 |
| 1719851400 | 92 | -3 | -3.16 | 95 | 95 | 92 | 33017 |
| 1719592200 | 95 | 0 | 0.00 | 95 | 95 | 95 | 5000 |
| 1719505800 | 95 | 0 | 0.00 | 94 | 95 | 93 | 61951 |
| 1719419400 | 95 | -3 | -3.06 | 98 | 98 | 95 | 22500 |
| 1719333000 | 98 | 0 | 0.00 | 98 | 98 | 98 | 5038 |
| 1719246600 | 98 | 0 | 0.00 | 96.5 | 98 | 96.5 | 0 |
| 1718987400 | 98 | -0.5 | -0.51 | 98.5 | 98.5 | 98 | 17905 |
| 1718901000 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 6000 |
| 1718814600 | 98.5 | -1 | -1.01 | 99.5 | 99.5 | 98.5 | 12313 |
| 1718728200 | 99.5 | 1 | 1.02 | 98.5 | 99.5 | 98.5 | 23041 |
| 1718641800 | 98.5 | -2.5 | -2.48 | 101 | 101 | 98.5 | 13700 |
| 1718382600 | 101 | 0 | 0.00 | 99.5 | 101 | 99.5 | 15052 |
| 1718296200 | 101 | -0.5 | -0.49 | 101.5 | 101.5 | 101 | 12500 |
| 1718209800 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 1146 |
| 1718123400 | 101.5 | 0 | 0.00 | 100.5 | 101.5 | 100.5 | 5947 |
| 1718037000 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 18455 |
| 1717777800 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 2900 |
| 1717691400 | 101.5 | -0.5 | -0.49 | 102 | 102 | 101.5 | 7000 |
| 1717605000 | 102 | 1 | 0.99 | 101 | 102.5 | 101 | 5000 |
| 1717518600 | 101 | 0 | 0.00 | 101 | 101 | 101 | 14494 |
| 1717432200 | 101 | 0 | 0.00 | 101 | 101 | 101 | 934 |
| 1717173000 | 101 | 1 | 1.00 | 100 | 102 | 100 | 220810 |
| 1717086600 | 100 | 1.5 | 1.52 | 98.5 | 100 | 98.5 | 40989 |
| 1717000200 | 98.5 | 1 | 1.03 | 97.5 | 98.5 | 97.5 | 20700 |
| 1716913800 | 97.5 | 0.5 | 0.52 | 97 | 97.5 | 97 | 13415 |
| 1716568200 | 97 | 0 | 0.00 | 97 | 97 | 97 | 2500 |
| 1716481800 | 97 | 1 | 1.04 | 96 | 97 | 96 | 15451 |
| 1716395400 | 96 | -0.5 | -0.52 | 96 | 96 | 96 | 4124 |
| 1716309000 | 96.5 | 0.5 | 0.52 | 96 | 96.5 | 96 | 26699 |
| 1716222600 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1715963400 | 96 | 0 | 0.00 | 96 | 96 | 96 | 18000 |
| 1715877000 | 96 | 0 | 0.00 | 96 | 96 | 96 | 6727 |
| 1715790600 | 96 | 0.5 | 0.52 | 95.5 | 96 | 95.5 | 17130 |
| 1715704200 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1715617800 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 3500 |
| 1715358600 | 95.5 | -0.5 | -0.52 | 96.5 | 96.5 | 95.5 | 0 |
| 1715272200 | 96 | 1 | 1.05 | 95 | 96 | 95 | 23500 |
| 1715185800 | 95 | 0.5 | 0.53 | 94.5 | 95 | 94.25 | 26322 |
| 1715099400 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 14391 |
| 1714753800 | 94.5 | -1.5 | -1.56 | 96 | 96.5 | 94.5 | 13000 |
| 1714667400 | 96 | 0 | 0.00 | 96 | 97 | 96 | 19201 |
| 1714581000 | 96 | 0.5 | 0.52 | 95.5 | 96 | 95.5 | 21279 |
| 1714494600 | 95.5 | 2 | 2.14 | 93.5 | 95.5 | 93.5 | 41055 |
| 1714408200 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 4000 |
| 1714149000 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 0 |
| 1714062600 | 93.5 | 0 | 0.00 | 92.5 | 93.5 | 92.5 | 520 |
| 1713976200 | 93.5 | 3 | 3.31 | 90 | 93.5 | 90 | 16736 |
| 1713889800 | 90.5 | 0 | 0.00 | 90.5 | 90.5 | 90.5 | 10000 |
| 1713803400 | 90.5 | 0.25 | 0.28 | 89.75 | 90.5 | 89.75 | 16177 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
