Manchester & London Investment Trust (MNL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Manchester & London Investment Trust

Date Open High Low Close* Volume
22/11/2024 758.00p 770.00p 732.00p 754.00p 17581
21/11/2024 756.00p 762.00p 732.00p 740.00p 138108
20/11/2024 742.00p 769.72p 740.00p 742.00p 15710
19/11/2024 770.00p 774.00p 740.00p 740.00p 22390
18/11/2024 746.00p 770.44p 740.00p 766.00p 25438
15/11/2024 778.00p 778.00p 742.00p 747.00p 44620
14/11/2024 760.00p 776.10p 749.58p 770.00p 46163
13/11/2024 742.00p 778.00p 742.00p 760.00p 29363
12/11/2024 768.00p 783.64p 754.00p 762.00p 75253
11/11/2024 748.00p 768.00p 745.00p 754.00p 147555
08/11/2024 730.00p 768.00p 736.00p 756.00p 32749
07/11/2024 730.00p 756.00p 730.00p 730.00p 66539
06/11/2024 734.00p 776.20p 718.00p 734.00p 101511
05/11/2024 686.00p 709.96p 685.98p 703.00p 8099
04/11/2024 686.00p 708.00p 676.00p 697.00p 64098
01/11/2024 686.00p 708.00p 679.98p 686.00p 41082
31/10/2024 706.00p 720.00p 679.60p 680.00p 76607
30/10/2024 712.00p 728.00p 697.09p 710.00p 30514
29/10/2024 712.00p 721.00p 698.00p 721.00p 53026
28/10/2024 696.00p 718.00p 696.00p 700.00p 26558
25/10/2024 700.00p 714.00p 697.00p 698.00p 20764
24/10/2024 702.00p 718.00p 696.60p 701.00p 30200
23/10/2024 710.00p 720.00p 686.00p 701.00p 78336
22/10/2024 710.00p 728.00p 692.00p 692.00p 16137
21/10/2024 710.00p 728.20p 692.00p 696.00p 47670
18/10/2024 700.00p 710.00p 694.16p 709.00p 24998
17/10/2024 704.00p 710.00p 694.00p 703.00p 49769
16/10/2024 692.00p 708.00p 676.50p 698.00p 9941
15/10/2024 692.00p 710.00p 672.00p 690.00p 39016
14/10/2024 690.00p 712.36p 676.85p 704.00p 47897
11/10/2024 682.00p 689.70p 672.21p 684.00p 29438
10/10/2024 670.00p 690.00p 661.02p 674.00p 61357
09/10/2024 666.00p 682.00p 646.00p 666.00p 40258
08/10/2024 646.00p 668.96p 646.00p 646.00p 22927
07/10/2024 664.00p 682.00p 646.50p 650.00p 71044
04/10/2024 654.00p 682.00p 650.00p 669.00p 13653
03/10/2024 670.00p 682.00p 646.03p 669.00p 105446
02/10/2024 658.00p 664.00p 649.66p 662.00p 14481
01/10/2024 660.00p 688.00p 652.00p 656.00p 16736
30/09/2024 660.00p 684.00p 650.00p 665.00p 10505
27/09/2024 660.00p 684.00p 650.37p 674.00p 27471
26/09/2024 662.00p 673.00p 660.10p 673.00p 104949
25/09/2024 654.00p 660.00p 636.00p 656.00p 69338
24/09/2024 642.00p 660.00p 632.00p 649.00p 25866
23/09/2024 654.00p 668.00p 633.00p 646.00p 47613
20/09/2024 666.00p 690.00p 642.00p 642.00p 92431
19/09/2024 688.00p 690.00p 658.00p 683.00p 34519
18/09/2024 660.00p 660.00p 646.28p 652.00p 18409
17/09/2024 660.00p 666.00p 643.20p 664.00p 19477
16/09/2024 654.00p 670.00p 632.30p 666.00p 23991
13/09/2024 648.00p 661.25p 634.51p 650.00p 31772
12/09/2024 624.00p 643.99p 615.34p 639.00p 27519
11/09/2024 602.00p 628.00p 602.00p 602.00p 72289
10/09/2024 600.00p 628.00p 593.80p 602.00p 16962
09/09/2024 600.00p 624.00p 590.00p 601.00p 44711
06/09/2024 614.00p 631.00p 595.00p 602.00p 41767
05/09/2024 630.00p 648.00p 611.40p 614.00p 20933
04/09/2024 632.00p 648.00p 580.00p 629.00p 211077
03/09/2024 674.00p 696.00p 650.00p 652.00p 10402
30/08/2024 674.00p 698.00p 662.36p 681.00p 18369
29/08/2024 686.00p 698.00p 662.00p 672.00p 30842
28/08/2024 698.00p 730.00p 678.00p 681.00p 21919
27/08/2024 716.00p 730.00p 700.00p 700.00p 34123
23/08/2024 732.00p 732.00p 700.00p 732.00p 11828
22/08/2024 720.00p 732.00p 700.00p 716.00p 30016
21/08/2024 702.00p 720.00p 694.20p 720.00p 17986
20/08/2024 704.00p 720.00p 672.00p 710.00p 33639
19/08/2024 700.00p 708.00p 664.00p 703.00p 17567
16/08/2024 710.00p 710.00p 688.70p 710.00p 33562
15/08/2024 656.00p 700.88p 651.24p 700.00p 48575
14/08/2024 686.00p 686.00p 655.00p 686.00p 25814
13/08/2024 668.00p 676.00p 645.73p 672.00p 30391
12/08/2024 658.00p 668.00p 635.82p 668.00p 23478
09/08/2024 656.00p 656.00p 642.00p 654.00p 26825
08/08/2024 632.00p 660.00p 632.00p 650.00p 17414
07/08/2024 658.00p 661.28p 635.00p 660.00p 35977
06/08/2024 616.00p 640.00p 610.12p 635.00p 76194
05/08/2024 640.00p 648.00p 572.00p 611.00p 131264
02/08/2024 674.00p 704.00p 642.00p 642.00p 103840
01/08/2024 704.00p 710.00p 676.22p 698.00p 58141
31/07/2024 672.00p 704.00p 660.00p 704.00p 152251
30/07/2024 690.00p 714.00p 670.00p 678.00p 44276
29/07/2024 704.00p 713.00p 690.33p 700.00p 68706
26/07/2024 696.00p 708.00p 686.80p 704.00p 45435
25/07/2024 686.00p 696.30p 662.00p 694.00p 163445
24/07/2024 712.00p 734.00p 680.00p 680.00p 79775
23/07/2024 720.00p 732.00p 710.00p 710.00p 40698
22/07/2024 724.00p 732.00p 678.20p 726.00p 131005
19/07/2024 704.00p 738.00p 675.26p 718.00p 60523
18/07/2024 740.00p 776.00p 704.00p 716.00p 118533
17/07/2024 798.00p 820.00p 735.50p 742.00p 90515
16/07/2024 800.00p 808.00p 794.00p 800.00p 44684
15/07/2024 806.00p 832.00p 794.00p 800.00p 68738
12/07/2024 822.00p 836.00p 804.00p 804.00p 49252
11/07/2024 838.00p 838.00p 817.00p 822.00p 32634
10/07/2024 830.00p 840.00p 811.54p 825.00p 90235
09/07/2024 814.00p 830.00p 811.45p 820.00p 38570
08/07/2024 818.00p 818.00p 799.42p 810.00p 70567
05/07/2024 796.00p 811.76p 788.00p 800.00p 61982
04/07/2024 792.00p 794.00p 776.92p 784.00p 46458
03/07/2024 790.00p 796.00p 786.06p 790.00p 23336
02/07/2024 780.00p 794.00p 780.00p 784.00p 26377
01/07/2024 782.00p 792.00p 778.00p 780.00p 57664
28/06/2024 768.00p 792.00p 752.00p 786.00p 40589
27/06/2024 790.00p 820.00p 766.00p 766.00p 88518
26/06/2024 814.00p 822.00p 792.20p 796.00p 52592
25/06/2024 816.00p 834.00p 790.00p 804.00p 89426
24/06/2024 830.00p 840.00p 812.00p 822.00p 112042
21/06/2024 848.00p 850.00p 817.10p 836.00p 178652
20/06/2024 836.00p 850.00p 816.00p 834.00p 84308
19/06/2024 814.00p 834.10p 807.00p 826.00p 204542
18/06/2024 802.00p 826.00p 786.85p 808.00p 225176
17/06/2024 784.00p 801.50p 769.26p 792.00p 123448
14/06/2024 756.00p 783.77p 755.80p 772.00p 102100
13/06/2024 722.00p 770.00p 722.00p 758.00p 80095
12/06/2024 730.00p 740.00p 715.00p 730.00p 45519
11/06/2024 730.00p 730.00p 706.00p 718.00p 46765
10/06/2024 718.00p 730.00p 702.00p 718.00p 48040
07/06/2024 708.00p 730.00p 702.00p 728.00p 45159
06/06/2024 720.00p 726.00p 704.00p 726.00p 65117
05/06/2024 712.00p 720.00p 688.00p 700.00p 59184
04/06/2024 704.00p 710.00p 682.00p 698.00p 76231
03/06/2024 702.00p 704.00p 682.00p 704.00p 45968
31/05/2024 692.00p 704.00p 683.00p 698.00p 37272
30/05/2024 698.00p 702.70p 688.00p 690.00p 15446
29/05/2024 696.00p 704.00p 691.68p 698.00p 92815
28/05/2024 694.00p 703.40p 682.00p 700.00p 60131
24/05/2024 670.00p 694.00p 670.00p 682.00p 24665
23/05/2024 678.00p 696.00p 662.00p 696.00p 47066
22/05/2024 670.00p 674.00p 660.00p 674.00p 13049
21/05/2024 660.00p 670.00p 660.00p 670.00p 24965
20/05/2024 646.00p 670.00p 646.00p 665.00p 67523
17/05/2024 656.00p 660.13p 654.00p 656.00p 37116
16/05/2024 640.00p 660.00p 636.00p 656.00p 14901
15/05/2024 640.00p 657.04p 629.06p 650.00p 88859
14/05/2024 644.00p 644.00p 616.00p 630.00p 19408
13/05/2024 642.00p 642.00p 628.00p 630.00p 41852
10/05/2024 644.00p 644.00p 622.00p 630.00p 50387
09/05/2024 634.00p 640.00p 623.00p 635.00p 158914
08/05/2024 628.00p 638.00p 620.00p 620.00p 51127
07/05/2024 628.00p 630.00p 607.60p 622.00p 121155
03/05/2024 618.00p 628.00p 611.44p 624.00p 36175
02/05/2024 608.00p 626.00p 606.00p 614.00p 15831
01/05/2024 610.00p 622.48p 606.00p 606.00p 15453
30/04/2024 610.00p 622.92p 610.00p 614.00p 17959
29/04/2024 620.00p 626.00p 610.00p 616.00p 100866
26/04/2024 598.00p 628.00p 598.00p 612.00p 56856
25/04/2024 612.00p 626.00p 598.00p 598.00p 21433
24/04/2024 620.00p 634.00p 605.60p 610.00p 48333
23/04/2024 612.00p 620.00p 580.50p 600.00p 65526
22/04/2024 612.00p 628.00p 607.10p 620.00p 81219
19/04/2024 620.00p 638.00p 610.00p 620.00p 45039
18/04/2024 622.00p 634.62p 620.00p 620.00p 42222
17/04/2024 632.00p 638.00p 620.00p 620.00p 9028
16/04/2024 640.00p 644.80p 619.78p 620.00p 72586
15/04/2024 652.00p 656.00p 641.68p 642.00p 24768
12/04/2024 646.00p 658.00p 640.90p 642.00p 202035
11/04/2024 646.00p 650.00p 640.00p 640.00p 73865
10/04/2024 646.00p 656.00p 642.50p 644.00p 37362
09/04/2024 656.00p 668.00p 645.17p 648.00p 75126
08/04/2024 640.00p 662.00p 640.00p 640.00p 111908
05/04/2024 664.00p 668.00p 640.00p 640.00p 74812
04/04/2024 664.00p 666.12p 648.00p 660.00p 120378
03/04/2024 652.00p 672.00p 644.00p 652.00p 66561
02/04/2024 654.00p 670.00p 650.00p 650.00p 61821
28/03/2024 668.00p 669.50p 660.00p 668.00p 34706
27/03/2024 660.00p 682.00p 660.00p 660.00p 46229
26/03/2024 674.00p 684.00p 662.00p 674.00p 34061
25/03/2024 680.00p 683.00p 656.00p 676.00p 80692
22/03/2024 678.00p 681.32p 664.00p 664.00p 231480
21/03/2024 672.00p 680.00p 651.28p 678.00p 35829
20/03/2024 660.00p 669.00p 660.00p 656.00p 52387
19/03/2024 660.00p 674.20p 658.00p 669.00p 66088
18/03/2024 670.00p 679.10p 660.00p 660.00p 50293
15/03/2024 680.00p 680.00p 655.00p 680.00p 108117
14/03/2024 666.00p 690.00p 663.48p 674.00p 27984
13/03/2024 678.00p 690.00p 666.00p 666.00p 90075
12/03/2024 678.00p 690.00p 670.00p 670.00p 64107
11/03/2024 672.00p 692.00p 667.97p 670.00p 94437
08/03/2024 678.00p 692.00p 670.06p 686.00p 108731
07/03/2024 670.00p 680.00p 660.00p 672.00p 54418
06/03/2024 660.00p 672.00p 652.00p 668.00p 35098
05/03/2024 664.00p 680.00p 655.00p 655.00p 75578
04/03/2024 660.00p 679.97p 642.00p 668.00p 100221
01/03/2024 648.00p 660.00p 642.00p 642.00p 77536
29/02/2024 642.00p 652.00p 624.00p 624.00p 49791
28/02/2024 638.00p 642.26p 628.97p 630.00p 73691
27/02/2024 648.00p 648.00p 633.00p 641.00p 35109
26/02/2024 626.00p 651.00p 626.00p 626.00p 56269
23/02/2024 650.00p 651.60p 634.00p 642.00p 68828
22/02/2024 630.00p 650.00p 620.93p 650.00p 87343
21/02/2024 608.00p 622.60p 604.00p 604.00p 77391
20/02/2024 630.00p 630.00p 615.00p 617.00p 32123
19/02/2024 630.00p 628.95p 620.00p 623.00p 39109
16/02/2024 630.00p 630.00p 618.00p 618.00p 41808
15/02/2024 612.00p 626.24p 612.00p 622.00p 44644
14/02/2024 622.00p 630.00p 615.84p 622.00p 52604
13/02/2024 622.00p 635.00p 612.00p 612.00p 99786
12/02/2024 630.00p 636.89p 612.14p 624.00p 70000
09/02/2024 622.00p 626.00p 610.10p 622.00p 101799

*Close Price adjusted for both dividends and splits