Industrials Reit Limited (MLI) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Industrials Reit Limited

Date Open High Low Close* Volume
21/06/2023 168.00p 168.00p 168.00p 168.00p 0
20/06/2023 168.00p 168.00p 167.00p 168.00p 1863861
19/06/2023 167.50p 167.50p 167.00p 167.00p 175850
16/06/2023 167.50p 167.50p 167.00p 167.00p 8681335
15/06/2023 168.00p 168.00p 167.00p 167.00p 177088
14/06/2023 167.50p 168.00p 167.00p 167.00p 62252
13/06/2023 167.50p 167.50p 167.00p 167.00p 17628
12/06/2023 167.00p 167.50p 167.00p 167.00p 163344
09/06/2023 167.50p 167.50p 167.00p 167.50p 98156
08/06/2023 167.00p 167.50p 167.00p 167.00p 1044887
07/06/2023 167.50p 167.50p 166.50p 167.50p 196406
06/06/2023 167.00p 167.50p 166.50p 166.50p 1011068
05/06/2023 167.00p 167.50p 167.00p 167.50p 36697
02/06/2023 167.00p 167.50p 166.50p 167.50p 133004
01/06/2023 167.00p 167.50p 166.50p 167.00p 144575
31/05/2023 167.00p 167.00p 165.46p 166.50p 203207
30/05/2023 166.50p 167.00p 166.50p 167.00p 2879033
26/05/2023 166.50p 167.00p 166.50p 166.50p 219098
25/05/2023 166.50p 167.00p 166.50p 167.00p 1920173
24/05/2023 167.00p 167.00p 166.50p 166.50p 1241108
23/05/2023 166.50p 167.00p 166.50p 166.50p 2303701
22/05/2023 167.00p 167.00p 166.50p 167.00p 570200
19/05/2023 167.00p 167.00p 166.50p 166.50p 1182930
18/05/2023 167.00p 167.00p 166.00p 166.50p 1684126
17/05/2023 167.00p 167.00p 166.50p 167.00p 49386
16/05/2023 167.00p 167.00p 166.00p 166.50p 4104430
15/05/2023 167.00p 167.00p 166.50p 167.00p 1227190
12/05/2023 167.00p 167.00p 166.50p 166.50p 207816
11/05/2023 167.00p 167.00p 166.50p 167.00p 4050086
10/05/2023 167.00p 167.00p 166.50p 166.50p 1560544
09/05/2023 167.00p 167.00p 166.50p 166.50p 1753436
05/05/2023 167.00p 167.00p 166.40p 167.00p 755734
04/05/2023 167.00p 167.00p 166.50p 166.50p 2194009
03/05/2023 167.00p 167.00p 166.50p 167.00p 3596287
02/05/2023 167.00p 167.00p 166.00p 166.50p 996331
28/04/2023 166.50p 167.00p 166.50p 166.50p 13520290
27/04/2023 167.00p 167.00p 166.50p 166.50p 1120113
26/04/2023 167.00p 167.00p 165.11p 166.50p 2848679
25/04/2023 167.00p 167.00p 166.50p 166.50p 7659000
24/04/2023 166.50p 167.00p 166.50p 166.50p 2003930
21/04/2023 166.50p 167.00p 166.50p 167.00p 6463751
20/04/2023 167.00p 167.00p 166.50p 167.00p 85744
19/04/2023 167.00p 167.00p 166.50p 166.50p 3073670
18/04/2023 166.50p 167.00p 166.00p 167.00p 4188828
17/04/2023 166.50p 166.50p 166.00p 166.50p 3252934
14/04/2023 166.00p 167.50p 166.00p 166.00p 8143486
13/04/2023 162.00p 166.00p 162.00p 163.50p 3851156
12/04/2023 163.00p 163.00p 161.54p 162.50p 1213954
11/04/2023 163.00p 163.00p 161.50p 162.00p 1901335
06/04/2023 163.00p 163.00p 162.00p 162.00p 4588772
05/04/2023 162.00p 163.00p 162.00p 163.00p 669703
04/04/2023 162.00p 163.50p 161.88p 162.50p 1390986
03/04/2023 162.00p 165.50p 161.00p 163.00p 12095139
31/03/2023 117.00p 118.50p 117.00p 118.00p 120789
30/03/2023 118.00p 119.50p 117.00p 117.00p 109237
29/03/2023 117.00p 124.54p 117.00p 117.00p 115352
28/03/2023 117.00p 120.00p 117.00p 117.00p 17189
27/03/2023 119.50p 119.50p 117.00p 118.00p 30226
24/03/2023 119.50p 119.50p 117.00p 117.00p 43204
23/03/2023 119.50p 119.50p 117.00p 118.00p 12311
22/03/2023 119.50p 121.00p 117.00p 117.00p 194173
21/03/2023 121.00p 121.00p 117.50p 121.00p 139587
20/03/2023 117.50p 119.50p 115.00p 116.00p 259145
17/03/2023 115.00p 117.00p 113.33p 117.00p 180391
16/03/2023 115.00p 118.00p 115.00p 117.50p 34628
15/03/2023 117.00p 118.50p 115.37p 118.00p 52157
14/03/2023 119.00p 119.00p 116.00p 117.50p 162574
13/03/2023 122.00p 122.00p 117.50p 117.50p 134439
10/03/2023 122.00p 122.00p 119.50p 119.50p 72708
09/03/2023 123.00p 124.00p 120.00p 120.00p 205312
08/03/2023 124.50p 124.50p 123.16p 123.50p 54208
07/03/2023 122.50p 125.00p 122.50p 122.50p 51682
06/03/2023 126.00p 126.00p 123.00p 124.00p 36321
03/03/2023 126.50p 126.50p 123.00p 124.00p 179823
02/03/2023 126.00p 126.50p 123.50p 123.50p 42067
01/03/2023 128.50p 128.50p 123.50p 123.50p 150547
28/02/2023 125.50p 128.00p 124.00p 124.00p 89721
27/02/2023 125.50p 128.50p 125.35p 128.00p 59358
24/02/2023 128.00p 128.50p 123.50p 126.00p 134584
23/02/2023 129.00p 129.00p 126.00p 126.50p 32025
22/02/2023 128.00p 129.00p 126.50p 127.00p 65319
21/02/2023 128.50p 129.00p 127.00p 127.50p 155078
20/02/2023 128.00p 129.00p 126.50p 129.00p 552118
17/02/2023 128.00p 128.00p 126.00p 128.00p 179147
16/02/2023 126.00p 128.50p 126.00p 127.00p 121048
15/02/2023 126.00p 128.50p 126.00p 128.00p 113307
14/02/2023 128.50p 129.00p 126.00p 128.00p 156832
13/02/2023 128.00p 129.00p 126.66p 128.50p 885193
10/02/2023 127.00p 128.00p 126.00p 126.00p 125412
09/02/2023 125.50p 127.00p 125.00p 126.00p 28528
08/02/2023 125.50p 127.00p 124.58p 127.00p 901579
07/02/2023 123.50p 126.00p 123.50p 126.00p 360192
06/02/2023 125.00p 127.97p 123.50p 125.00p 61103
03/02/2023 129.50p 130.00p 126.00p 127.00p 644128
02/02/2023 129.00p 130.00p 125.00p 125.00p 1081675
01/02/2023 127.00p 129.50p 124.50p 129.50p 19136
31/01/2023 129.00p 129.00p 125.00p 126.50p 52955
30/01/2023 128.50p 129.50p 126.00p 129.50p 36945
27/01/2023 128.00p 130.00p 126.00p 126.00p 293878
26/01/2023 130.00p 130.00p 126.50p 128.00p 49894
25/01/2023 130.50p 131.00p 128.00p 131.00p 329088
24/01/2023 130.00p 130.50p 127.50p 127.50p 5444
23/01/2023 129.00p 130.00p 126.50p 127.00p 99994
20/01/2023 126.00p 131.00p 125.50p 126.00p 361165
19/01/2023 128.00p 134.00p 125.39p 131.00p 1400484
18/01/2023 135.50p 136.00p 131.50p 134.00p 1517419
17/01/2023 135.00p 136.00p 131.50p 136.00p 431361
16/01/2023 134.50p 135.00p 131.78p 135.00p 42160
13/01/2023 134.50p 135.50p 130.00p 133.00p 59943
12/01/2023 133.00p 135.00p 129.50p 134.00p 129691
11/01/2023 132.00p 133.00p 129.50p 130.00p 71377
10/01/2023 129.50p 133.00p 129.00p 129.00p 186735
09/01/2023 129.50p 132.50p 127.50p 127.50p 6149
06/01/2023 129.50p 131.69p 129.00p 129.00p 23625
05/01/2023 131.00p 133.00p 129.00p 129.50p 12318
04/01/2023 131.00p 131.00p 127.00p 127.50p 37033
03/01/2023 130.50p 131.00p 128.00p 130.00p 33317
30/12/2022 130.50p 131.00p 126.50p 130.50p 40189
29/12/2022 131.50p 132.00p 125.00p 125.00p 45187
28/12/2022 124.50p 127.00p 123.50p 124.00p 34295
23/12/2022 125.00p 131.50p 125.00p 130.50p 5249
22/12/2022 126.00p 131.50p 124.00p 124.50p 106055
21/12/2022 127.50p 130.00p 125.00p 129.00p 24743
20/12/2022 128.00p 131.50p 121.50p 130.00p 59098
19/12/2022 131.00p 132.50p 128.00p 128.00p 90734
16/12/2022 135.00p 135.00p 131.50p 131.50p 31183
15/12/2022 134.50p 134.50p 132.00p 132.00p 13644
14/12/2022 134.50p 135.00p 131.00p 131.00p 101352
13/12/2022 130.00p 134.50p 130.00p 132.00p 28273
12/12/2022 134.50p 134.50p 127.00p 131.00p 73572
09/12/2022 134.50p 134.50p 129.00p 132.50p 75989
08/12/2022 138.00p 138.00p 130.00p 130.00p 36213
07/12/2022 130.50p 135.92p 130.50p 132.00p 3663
06/12/2022 132.00p 138.00p 132.00p 132.00p 24065
05/12/2022 134.00p 137.50p 132.44p 137.00p 333824
02/12/2022 131.50p 134.00p 131.50p 133.00p 762197
01/12/2022 133.50p 138.50p 133.50p 138.50p 119859
30/11/2022 136.00p 138.50p 136.00p 138.50p 21455
29/11/2022 135.50p 136.00p 127.00p 135.00p 97729
28/11/2022 132.00p 135.50p 132.00p 135.50p 27985
25/11/2022 133.00p 135.00p 132.00p 132.00p 62076
24/11/2022 135.50p 137.00p 134.00p 134.00p 8321
23/11/2022 135.50p 135.50p 133.50p 135.50p 76590
22/11/2022 137.00p 137.00p 134.50p 134.50p 36823
21/11/2022 135.50p 138.00p 135.50p 136.00p 56154
18/11/2022 134.50p 136.00p 132.50p 135.50p 312434
17/11/2022 131.00p 134.50p 127.03p 132.50p 802418
16/11/2022 129.00p 129.50p 128.00p 129.50p 976087
15/11/2022 129.00p 130.50p 129.00p 129.50p 49596
14/11/2022 130.00p 132.50p 128.20p 132.00p 2280114
11/11/2022 135.00p 135.00p 127.00p 127.00p 220473
10/11/2022 128.00p 133.50p 128.00p 131.50p 96812
09/11/2022 127.00p 130.00p 123.89p 130.00p 82818
08/11/2022 125.50p 125.50p 123.00p 125.00p 140320
07/11/2022 125.50p 127.58p 122.50p 122.50p 20370
04/11/2022 127.00p 127.00p 123.00p 126.00p 36091
03/11/2022 129.50p 129.50p 122.50p 124.00p 228104
02/11/2022 129.50p 129.50p 126.00p 126.00p 7995
01/11/2022 126.00p 130.50p 125.00p 127.00p 339478
31/10/2022 129.50p 129.50p 126.50p 126.50p 182651
28/10/2022 131.00p 134.00p 129.00p 129.50p 244994
27/10/2022 127.00p 134.00p 126.37p 134.00p 1151837
26/10/2022 126.00p 127.00p 125.50p 127.00p 1214784
25/10/2022 121.50p 125.50p 119.75p 124.00p 410389
24/10/2022 122.00p 123.90p 121.00p 123.50p 176688
21/10/2022 123.00p 123.32p 123.00p 123.00p 5089
20/10/2022 121.50p 126.50p 121.12p 122.00p 73756
19/10/2022 121.00p 122.90p 121.00p 121.00p 6333
18/10/2022 122.00p 126.00p 121.00p 126.00p 751277
17/10/2022 126.50p 126.50p 122.50p 124.00p 281559
14/10/2022 126.50p 128.50p 124.50p 128.00p 140426
13/10/2022 128.50p 130.68p 124.50p 126.50p 96893
12/10/2022 127.00p 127.13p 125.00p 125.00p 16548
11/10/2022 128.50p 134.79p 126.00p 128.50p 68554
10/10/2022 141.50p 141.50p 129.00p 129.00p 32566
07/10/2022 141.00p 147.00p 133.62p 138.00p 145150
06/10/2022 136.00p 136.00p 130.50p 133.00p 260805
05/10/2022 131.50p 134.00p 130.50p 131.00p 380839
04/10/2022 131.00p 136.00p 131.00p 135.00p 809136
03/10/2022 131.50p 135.01p 131.00p 131.50p 74983
30/09/2022 135.00p 135.00p 131.00p 132.00p 82019
29/09/2022 134.50p 137.67p 132.00p 135.50p 119959
28/09/2022 140.00p 140.00p 132.50p 134.00p 64073
27/09/2022 139.50p 139.50p 131.00p 131.50p 158691
26/09/2022 142.00p 143.20p 136.50p 136.50p 69126
23/09/2022 150.00p 152.25p 142.00p 143.50p 399276
22/09/2022 160.00p 160.00p 149.50p 149.50p 237025
21/09/2022 160.00p 160.00p 160.00p 160.00p 23233
20/09/2022 165.50p 165.50p 159.50p 160.00p 231225
19/09/2022 168.50p 169.50p 163.00p 165.00p 9365082
16/09/2022 168.50p 169.50p 163.00p 165.00p 9365082
15/09/2022 169.00p 170.50p 168.50p 169.50p 213488
14/09/2022 169.00p 170.00p 168.50p 169.50p 98470
13/09/2022 171.00p 171.00p 168.50p 169.00p 232791
12/09/2022 171.00p 172.00p 168.00p 170.50p 671098
09/09/2022 167.00p 175.50p 165.73p 170.00p 348864
08/09/2022 168.00p 168.44p 165.00p 166.50p 405808
07/09/2022 169.00p 169.83p 168.00p 168.00p 164266
06/09/2022 170.50p 171.50p 168.50p 168.50p 182668
05/09/2022 171.00p 172.11p 170.50p 170.50p 71619

*Close Price adjusted for both dividends and splits