Malvern Bncp (NQ: MLVF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	18.30	18.30	18.21	18.23	2,700	+0.00(+0.00%)
Apr 29, 2021	18.27	18.27	18.23	18.23	454	-0.05(-0.27%)
Apr 28, 2021	18.28	18.30	18.03	18.28	2,375	+0.00(+0.00%)
Apr 27, 2021	18.29	18.30	18.26	18.28	1,823	+0.07(+0.38%)
Apr 26, 2021	18.28	18.28	18.21	18.21	382	-0.04(-0.22%)
Apr 23, 2021	18.34	18.34	18.25	18.25	3,200	+0.00(+0.00%)
Apr 22, 2021	18.25	18.47	18.25	18.25	2,670	-0.02(-0.11%)
Apr 21, 2021	18.69	18.69	18.27	18.27	1,588	-0.05(-0.27%)
Apr 20, 2021	18.64	18.64	18.32	18.32	1,080	+0.02(+0.11%)
Apr 19, 2021	18.55	18.56	18.25	18.30	3,049	+0.05(+0.27%)
Apr 16, 2021	18.25	18.98	18.22	18.25	5,000	-0.73(-3.85%)
Apr 15, 2021	19.08	19.08	18.90	18.98	996	+0.02(+0.11%)
Apr 14, 2021	19.00	19.05	18.96	18.96	946	+0.01(+0.05%)
Apr 13, 2021	18.75	18.95	18.75	18.95	3,870	+0.02(+0.11%)
Apr 12, 2021	18.88	18.93	18.84	18.93	2,655	+0.13(+0.69%)
Apr 09, 2021	18.88	18.88	18.80	18.80	2,600	+0.10(+0.53%)
Apr 08, 2021	18.84	18.84	18.70	18.70	1,228	+0.06(+0.32%)
Apr 07, 2021	18.65	18.84	18.51	18.64	8,309	-0.08(-0.43%)
Apr 06, 2021	18.73	18.73	18.57	18.72	2,496	+0.05(+0.27%)
Apr 05, 2021	18.73	18.73	18.60	18.67	5,547	+0.07(+0.38%)
Apr 01, 2021	18.81	18.81	18.60	18.60	3,200	-0.02(-0.11%)
Mar 31, 2021	18.62	18.83	18.60	18.62	1,721	-0.08(-0.43%)
Mar 30, 2021	18.62	18.70	18.62	18.70	20,735	+0.07(+0.38%)
Mar 29, 2021	18.79	18.85	18.60	18.63	13,891	-0.16(-0.86%)
Mar 26, 2021	18.79	18.79	18.79	18.79	400	+0.07(+0.38%)
Mar 25, 2021	18.79	18.79	18.70	18.72	11,457	+0.02(+0.11%)
Mar 24, 2021	18.62	18.73	18.62	18.70	1,362	+0.07(+0.38%)
Mar 23, 2021	18.62	18.88	18.60	18.63	2,178	-0.23(-1.22%)
Mar 22, 2021	19.05	19.09	18.80	18.86	9,537	-0.20(-1.05%)
Mar 19, 2021	19.06	19.06	19.00	19.06	7,400	+0.01(+0.05%)
Mar 18, 2021	18.96	19.07	18.96	19.05	7,253	+0.05(+0.26%)
Mar 17, 2021	19.06	19.14	19.00	19.00	5,300	-0.08(-0.42%)
Mar 16, 2021	19.05	19.28	19.05	19.08	3,857	-0.23(-1.19%)
Mar 15, 2021	19.27	19.33	19.00	19.31	17,811	-0.07(-0.34%)
Mar 12, 2021	19.20	19.38	19.19	19.38	2,000	+0.32(+1.71%)
Mar 11, 2021	19.05	19.13	19.00	19.05	9,219	-0.04(-0.24%)
Mar 10, 2021	19.05	19.09	19.05	19.09	3,208	+0.04(+0.18%)
Mar 09, 2021	19.05	19.18	19.05	19.06	6,559	+0.01(+0.05%)
Mar 08, 2021	18.93	19.05	18.58	19.05	57,670	+0.30(+1.60%)
Mar 05, 2021	18.73	19.33	18.64	18.75	37,400	+0.31(+1.69%)
Mar 04, 2021	19.25	19.25	17.55	18.44	9,088	+0.93(+5.31%)
Mar 03, 2021	17.25	17.51	17.25	17.51	728	+0.01(+0.06%)
Mar 02, 2021	17.14	17.50	17.14	17.50	359	-0.01(-0.06%)
Mar 01, 2021	16.92	17.85	16.92	17.51	3,241	+0.16(+0.92%)
Feb 26, 2021	16.99	17.59	16.75	17.35	39,500	+0.40(+2.36%)
Feb 25, 2021	16.80	16.95	16.70	16.95	3,010	+0.06(+0.36%)
Feb 24, 2021	16.56	16.89	16.56	16.89	1,769	+0.45(+2.74%)
Feb 23, 2021	16.23	16.59	16.23	16.44	9,080	+0.20(+1.23%)
Feb 22, 2021	16.11	16.34	16.00	16.24	13,177	+0.21(+1.31%)
Feb 19, 2021	16.00	16.23	16.00	16.03	1,900	+0.19(+1.23%)
Feb 18, 2021	16.05	16.05	15.75	15.84	6,256	-0.21(-1.34%)
Feb 17, 2021	16.70	16.70	16.05	16.05	2,819	-0.37(-2.25%)
Feb 16, 2021	16.15	16.42	16.15	16.42	1,391	+0.02(+0.12%)
Feb 12, 2021	16.32	16.54	16.14	16.40	3,200	+0.25(+1.55%)
Feb 11, 2021	16.40	16.40	16.15	16.15	1,779	-0.25(-1.52%)
Feb 10, 2021	16.40	16.40	16.40	16.40	362	+0.14(+0.86%)
Feb 09, 2021	16.11	16.56	16.11	16.26	1,694	-0.09(-0.55%)
Feb 08, 2021	16.69	16.69	16.35	16.35	619	+0.20(+1.24%)
Feb 05, 2021	16.32	16.79	16.15	16.15	1,700	-0.15(-0.92%)
Feb 04, 2021	16.27	16.60	16.10	16.30	7,945	+0.19(+1.18%)
Feb 03, 2021	16.07	16.20	15.95	16.11	2,558	+0.21(+1.32%)
Feb 02, 2021	15.80	16.06	15.80	15.90	2,853	+0.11(+0.70%)