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
12/10/2017 392.75p 392.75p 391.13p 391.13p 252
11/10/2017 390.25p 391.75p 391.25p 391.25p 20428
10/10/2017 390.25p 391.75p 387.25p 391.75p 8000
09/10/2017 399.75p 394.88p 394.37p 394.88p 17599
06/10/2017 399.75p 399.75p 394.37p 394.37p 7062
05/10/2017 391.00p 395.50p 391.00p 395.50p 4561
04/10/2017 385.00p 393.75p 393.37p 393.37p 8901
03/10/2017 385.00p 398.75p 383.00p 393.75p 10131
02/10/2017 381.75p 385.00p 381.75p 382.50p 12208
29/09/2017 380.00p 380.00p 379.50p 380.00p 16336
28/09/2017 380.00p 379.50p 378.63p 379.50p 3326
27/09/2017 380.00p 379.50p 378.63p 378.63p 23668
26/09/2017 380.00p 379.50p 379.50p 379.50p 7280
25/09/2017 380.00p 380.00p 379.00p 379.50p 6500
22/09/2017 374.25p 375.87p 374.25p 375.87p 12800
21/09/2017 377.25p 377.75p 375.38p 375.38p 6855
20/09/2017 380.00p 380.00p 375.00p 378.50p 2584
19/09/2017 375.50p 374.75p 374.62p 374.75p 22665
18/09/2017 375.50p 375.50p 374.62p 374.62p 21284
15/09/2017 375.00p 372.87p 372.62p 372.87p 40253
14/09/2017 375.00p 374.00p 372.62p 372.62p 10713
13/09/2017 375.00p 375.00p 374.00p 374.00p 1000
12/09/2017 374.00p 373.50p 372.87p 373.50p 16941
11/09/2017 374.00p 374.00p 372.87p 372.87p 1500
08/09/2017 373.75p 373.75p 371.88p 371.88p 2180
07/09/2017 371.50p 371.13p 370.75p 371.13p 32369
06/09/2017 371.50p 370.75p 369.50p 370.75p 14834
05/09/2017 371.50p 371.50p 369.50p 369.50p 300
04/09/2017 372.50p 372.00p 369.50p 369.50p 13106
01/09/2017 372.50p 373.00p 372.00p 372.00p 5635
31/08/2017 369.75p 369.25p 368.75p 368.75p 18795
30/08/2017 369.75p 370.00p 369.25p 369.25p 2505
29/08/2017 367.25p 369.00p 362.50p 362.50p 39675
25/08/2017 367.25p 369.00p 368.62p 369.00p 22257
24/08/2017 367.25p 368.62p 368.00p 368.62p 15739
23/08/2017 367.25p 368.00p 365.50p 368.00p 24163
22/08/2017 367.25p 367.50p 365.50p 365.50p 3668
21/08/2017 367.00p 367.00p 363.88p 363.88p 4500
18/08/2017 370.00p 372.50p 368.25p 372.50p 15064
17/08/2017 373.75p 379.00p 377.50p 377.50p 16974
16/08/2017 373.75p 379.00p 378.50p 379.00p 14713
15/08/2017 373.75p 378.50p 377.87p 378.50p 18837
14/08/2017 373.75p 377.87p 376.00p 377.87p 13415
11/08/2017 373.75p 376.00p 373.75p 376.00p 1500
10/08/2017 382.00p 383.50p 382.50p 382.50p 20008
09/08/2017 382.00p 383.50p 382.00p 383.50p 442
08/08/2017 380.00p 382.50p 382.00p 382.50p 29993
07/08/2017 380.00p 382.00p 380.87p 382.00p 22400
04/08/2017 380.00p 380.87p 380.87p 380.87p 13795
03/08/2017 380.00p 380.87p 379.87p 380.87p 26584
02/08/2017 380.00p 380.00p 379.87p 379.87p 827
01/08/2017 379.00p 381.00p 376.87p 376.87p 16470
31/07/2017 379.00p 381.00p 375.00p 381.00p 9700
28/07/2017 375.00p 377.00p 375.00p 377.00p 3930
27/07/2017 375.00p 377.00p 375.50p 377.00p 28831
26/07/2017 375.00p 375.50p 375.00p 375.50p 1500
25/07/2017 365.00p 370.00p 365.00p 370.00p 37294
24/07/2017 363.00p 364.63p 363.00p 364.63p 21951
21/07/2017 360.00p 362.25p 361.12p 361.12p 17821
20/07/2017 360.00p 363.37p 362.25p 362.25p 34176
19/07/2017 360.00p 363.37p 360.00p 363.37p 6500
18/07/2017 359.00p 362.50p 361.37p 361.37p 5903
17/07/2017 359.00p 362.50p 359.00p 362.50p 18916
14/07/2017 359.75p 359.12p 357.50p 357.50p 5927
13/07/2017 359.75p 359.12p 358.63p 359.12p 23527
12/07/2017 359.75p 359.75p 358.63p 358.63p 1002
11/07/2017 355.00p 358.50p 355.00p 358.50p 1000
10/07/2017 350.00p 357.38p 350.00p 357.38p 1000
07/07/2017 355.00p 354.63p 354.25p 354.25p 33567
06/07/2017 355.00p 354.63p 353.75p 354.63p 27157
05/07/2017 355.00p 354.75p 353.75p 353.75p 6606
04/07/2017 355.00p 355.00p 354.75p 354.75p 1500
03/07/2017 355.25p 357.25p 355.25p 357.25p 1002
30/06/2017 357.25p 357.38p 357.00p 357.38p 2100
29/06/2017 359.00p 362.50p 360.25p 362.50p 27004
28/06/2017 359.00p 360.25p 357.00p 360.25p 4682
27/06/2017 364.00p 366.75p 363.50p 363.50p 27445
26/06/2017 364.00p 366.75p 364.00p 366.75p 14500
23/06/2017 374.00p 368.00p 367.50p 368.00p 10374
22/06/2017 374.00p 367.50p 367.50p 367.50p 0
21/06/2017 374.00p 374.00p 367.50p 367.50p 350
20/06/2017 363.00p 370.50p 366.75p 370.50p 0
19/06/2017 363.00p 367.00p 363.00p 366.75p 4500
16/06/2017 359.00p 361.69p 357.18p 357.75p 26201
15/06/2017 352.00p 357.54p 352.00p 354.00p 37385
14/06/2017 359.00p 359.10p 355.01p 355.12p 18408
13/06/2017 359.28p 360.80p 355.00p 355.00p 36275
12/06/2017 362.50p 364.00p 357.06p 359.00p 35030
09/06/2017 359.00p 363.33p 354.19p 360.75p 49108
08/06/2017 356.75p 356.75p 352.28p 356.50p 10172
07/06/2017 355.41p 358.33p 354.50p 354.50p 15936
06/06/2017 356.00p 361.64p 354.28p 355.50p 50151
05/06/2017 358.00p 361.75p 351.47p 361.00p 93892
02/06/2017 355.28p 355.87p 350.04p 354.00p 39960
01/06/2017 348.87p 350.06p 347.10p 349.62p 32086
31/05/2017 347.00p 349.00p 343.85p 349.00p 86049
30/05/2017 348.00p 350.00p 343.85p 347.00p 27912
26/05/2017 352.93p 353.96p 350.92p 353.00p 27914
25/05/2017 353.00p 355.00p 350.92p 354.00p 30465
24/05/2017 351.85p 354.25p 350.76p 354.25p 37775
23/05/2017 348.00p 352.74p 343.25p 351.50p 27568
22/05/2017 345.00p 352.35p 341.47p 350.25p 30042
19/05/2017 343.30p 351.75p 341.53p 351.75p 17280
18/05/2017 352.75p 352.75p 340.00p 343.00p 90350
17/05/2017 354.50p 355.73p 352.75p 355.50p 11428
16/05/2017 355.00p 356.93p 354.50p 356.50p 27333
15/05/2017 358.50p 360.14p 354.82p 357.12p 39410
12/05/2017 361.00p 362.00p 358.15p 361.12p 16438
11/05/2017 358.50p 363.00p 356.23p 361.12p 49236
10/05/2017 357.00p 362.77p 357.00p 360.50p 13716
09/05/2017 363.12p 363.63p 359.01p 363.63p 8858
08/05/2017 357.00p 362.75p 357.00p 362.75p 22174
05/05/2017 363.09p 363.63p 358.19p 363.63p 15307
04/05/2017 361.25p 364.50p 358.56p 363.12p 67691
03/05/2017 364.41p 365.81p 360.00p 360.75p 20270
02/05/2017 364.84p 365.75p 359.25p 363.25p 30087
28/04/2017 360.00p 363.37p 358.67p 360.50p 36745
27/04/2017 358.94p 358.94p 357.00p 358.25p 39880
26/04/2017 358.81p 359.74p 356.44p 358.25p 42982
25/04/2017 356.01p 358.67p 355.25p 357.50p 35050
24/04/2017 353.49p 357.99p 352.25p 356.75p 36683
21/04/2017 354.75p 357.11p 352.11p 353.75p 25784
20/04/2017 352.50p 352.50p 349.13p 352.00p 24916
19/04/2017 350.00p 355.20p 348.95p 350.25p 35949
18/04/2017 350.25p 355.11p 347.00p 349.75p 57977
13/04/2017 354.00p 357.50p 352.88p 353.75p 34518
12/04/2017 359.08p 360.44p 357.64p 359.00p 39931
11/04/2017 360.00p 361.40p 357.68p 358.00p 44563
10/04/2017 362.16p 362.16p 356.25p 359.50p 69570
07/04/2017 358.90p 362.16p 357.01p 359.50p 41102
06/04/2017 357.50p 360.00p 349.15p 356.50p 49667
05/04/2017 356.75p 357.19p 351.65p 352.50p 25918
04/04/2017 357.75p 359.05p 352.88p 354.12p 53189
03/04/2017 353.50p 359.29p 350.54p 357.00p 70736
31/03/2017 350.00p 355.00p 349.75p 350.50p 51374
30/03/2017 349.34p 350.00p 344.05p 346.50p 35068
29/03/2017 345.00p 350.00p 344.13p 345.75p 41041
28/03/2017 344.00p 345.00p 340.59p 343.13p 39752
27/03/2017 338.00p 342.07p 335.22p 338.00p 46212
24/03/2017 341.25p 344.50p 336.81p 342.25p 18118
23/03/2017 342.00p 342.89p 338.33p 340.25p 12433
22/03/2017 346.00p 350.00p 336.91p 339.12p 87787
21/03/2017 353.00p 353.95p 350.00p 350.75p 51932
20/03/2017 352.00p 354.96p 347.34p 351.50p 64733
17/03/2017 351.12p 355.00p 351.12p 354.63p 41201
16/03/2017 350.00p 354.50p 349.20p 351.00p 56135
15/03/2017 348.00p 349.55p 345.19p 347.75p 53011
14/03/2017 344.50p 347.77p 337.05p 346.50p 55934
13/03/2017 344.25p 344.25p 335.00p 340.63p 56751
10/03/2017 341.75p 345.00p 335.00p 337.25p 85249
09/03/2017 356.75p 359.25p 340.46p 342.75p 141891
08/03/2017 358.00p 361.75p 350.80p 359.50p 138947
07/03/2017 360.00p 362.29p 356.05p 360.12p 90017
06/03/2017 352.00p 362.56p 349.41p 358.00p 223258
03/03/2017 334.75p 351.75p 331.75p 350.00p 527847
02/03/2017 309.75p 334.00p 306.00p 332.00p 920199
01/03/2017 306.75p 306.75p 304.55p 305.75p 74648
28/02/2017 307.00p 307.00p 304.50p 305.63p 52794
27/02/2017 305.25p 306.87p 305.00p 305.75p 22850
24/02/2017 306.00p 308.00p 305.70p 305.87p 41687
23/02/2017 307.00p 307.25p 304.91p 305.12p 42163
22/02/2017 305.25p 307.00p 303.87p 306.00p 65775
21/02/2017 305.50p 308.00p 305.00p 306.00p 46996
20/02/2017 305.00p 306.90p 304.63p 306.38p 37192
17/02/2017 305.75p 308.00p 305.00p 308.00p 37566
16/02/2017 306.70p 307.90p 305.00p 306.63p 71082
15/02/2017 306.00p 307.65p 303.44p 306.38p 71331
14/02/2017 304.50p 307.00p 302.13p 304.12p 98768
13/02/2017 310.00p 310.00p 305.00p 307.00p 88363
10/02/2017 305.00p 307.12p 305.00p 307.12p 103290
09/02/2017 305.63p 306.00p 305.45p 305.87p 35293
08/02/2017 301.00p 306.48p 301.00p 305.00p 90435
07/02/2017 299.75p 303.50p 297.65p 301.75p 178123
06/02/2017 299.50p 300.00p 295.37p 298.00p 362041
03/02/2017 293.00p 295.98p 290.00p 292.50p 546188
02/02/2017 285.25p 290.67p 285.25p 288.50p 38427
01/02/2017 285.25p 290.00p 285.25p 288.50p 38758
31/01/2017 285.25p 290.50p 285.25p 289.25p 14188
30/01/2017 291.08p 291.08p 289.25p 289.25p 10706
27/01/2017 285.25p 291.13p 285.25p 288.00p 25408
26/01/2017 285.25p 291.35p 285.25p 288.25p 30609
25/01/2017 290.00p 290.50p 287.91p 289.75p 50097
24/01/2017 287.00p 288.40p 286.91p 287.37p 8995
23/01/2017 291.00p 291.00p 287.00p 287.12p 25163
20/01/2017 288.00p 289.44p 287.00p 287.63p 68079
19/01/2017 288.00p 289.00p 287.36p 288.00p 47470
18/01/2017 291.00p 292.30p 286.90p 290.12p 76798
17/01/2017 290.00p 292.10p 287.00p 288.50p 121061
16/01/2017 282.50p 297.00p 281.78p 288.00p 262072
13/01/2017 281.50p 281.50p 280.25p 280.75p 10871
12/01/2017 282.14p 282.18p 277.25p 280.00p 19213
11/01/2017 280.50p 280.89p 279.25p 279.25p 39464
10/01/2017 277.72p 281.34p 277.45p 279.25p 14935
09/01/2017 280.00p 282.25p 277.39p 278.63p 47006
06/01/2017 278.00p 278.99p 277.01p 277.50p 4600
05/01/2017 278.33p 278.66p 275.97p 276.50p 13638
04/01/2017 278.80p 278.80p 272.62p 274.87p 19761
03/01/2017 279.20p 279.42p 276.45p 277.62p 9170
30/12/2016 278.80p 278.80p 274.87p 274.87p 5800
29/12/2016 277.22p 277.22p 274.00p 274.00p 2340

*Close Price adjusted for both dividends and splits