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
28/12/2016 273.81p 274.72p 273.25p 273.25p 8037
23/12/2016 270.80p 275.43p 270.80p 273.00p 16450
22/12/2016 272.00p 276.38p 271.02p 274.00p 3746
21/12/2016 274.08p 274.08p 272.87p 272.87p 12300
20/12/2016 270.73p 274.00p 270.73p 273.50p 7152
19/12/2016 272.50p 273.50p 271.02p 272.25p 11569
16/12/2016 273.00p 273.75p 272.35p 273.75p 17840
15/12/2016 275.00p 275.00p 272.00p 272.00p 7380
14/12/2016 273.75p 273.75p 273.00p 273.00p 425
13/12/2016 274.00p 274.00p 272.50p 272.50p 9179
12/12/2016 273.87p 273.87p 272.00p 272.00p 2013
09/12/2016 272.00p 273.75p 272.00p 273.25p 5881
08/12/2016 277.38p 277.38p 271.66p 272.38p 6982
07/12/2016 275.27p 275.27p 271.25p 273.00p 2938
06/12/2016 276.00p 276.00p 272.87p 272.87p 7716
05/12/2016 274.81p 275.00p 272.44p 272.50p 3089
02/12/2016 275.00p 275.00p 274.50p 274.50p 42
01/12/2016 275.00p 275.00p 274.50p 274.50p 3600
30/11/2016 273.73p 276.25p 273.73p 275.13p 11440
29/11/2016 273.00p 274.31p 272.75p 273.87p 7409
28/11/2016 271.66p 274.50p 271.66p 274.50p 8080
25/11/2016 274.25p 276.33p 272.08p 274.25p 5422
24/11/2016 277.06p 275.00p 274.50p 275.00p 0
23/11/2016 277.06p 277.50p 274.50p 274.50p 21653
22/11/2016 275.25p 277.00p 276.87p 276.87p 0
21/11/2016 275.25p 277.00p 275.11p 277.00p 10237
18/11/2016 275.50p 278.63p 277.75p 277.75p 0
17/11/2016 275.50p 278.63p 275.50p 278.63p 9187
16/11/2016 278.81p 280.75p 278.81p 280.75p 2835
15/11/2016 282.40p 283.25p 280.75p 280.75p 16490
14/11/2016 282.98p 282.98p 280.75p 280.75p 699
11/11/2016 279.75p 280.00p 272.59p 277.62p 12480
10/11/2016 282.75p 284.00p 277.87p 277.87p 32283
09/11/2016 272.00p 280.94p 269.87p 279.75p 19590
08/11/2016 283.00p 285.98p 281.50p 281.50p 5462
07/11/2016 282.06p 284.50p 282.06p 283.00p 140
04/11/2016 285.25p 285.25p 280.60p 281.25p 11467
03/11/2016 285.25p 289.00p 285.00p 285.00p 5898
02/11/2016 290.49p 288.25p 287.63p 287.63p 0
01/11/2016 290.49p 290.49p 288.25p 288.25p 7424
31/10/2016 287.25p 291.05p 286.75p 287.25p 13090
28/10/2016 289.00p 292.76p 288.20p 290.50p 10544
27/10/2016 294.04p 294.04p 290.50p 290.50p 3983
26/10/2016 293.79p 293.79p 290.63p 290.63p 20637
25/10/2016 285.25p 290.60p 285.25p 287.88p 5901
24/10/2016 285.25p 292.72p 285.25p 288.00p 5117
21/10/2016 285.00p 288.21p 285.00p 287.12p 6659
20/10/2016 285.25p 289.79p 285.25p 289.25p 6529
19/10/2016 285.25p 289.40p 285.25p 287.75p 7817
18/10/2016 285.25p 290.98p 285.25p 287.25p 23135
17/10/2016 285.25p 292.56p 285.25p 289.00p 9112
14/10/2016 285.25p 294.00p 285.25p 290.00p 27001
13/10/2016 285.00p 287.12p 285.00p 287.12p 1222
12/10/2016 285.00p 290.00p 285.00p 288.50p 3026
11/10/2016 287.50p 289.50p 287.50p 289.50p 3391
10/10/2016 288.50p 291.46p 288.44p 289.12p 8636
07/10/2016 286.75p 291.88p 286.75p 287.50p 9788
06/10/2016 286.25p 291.50p 286.25p 288.63p 21126
05/10/2016 286.00p 290.02p 286.00p 287.00p 1521
04/10/2016 278.00p 288.75p 278.00p 287.88p 37906
03/10/2016 277.50p 284.00p 277.50p 284.00p 14857
30/09/2016 278.00p 282.00p 277.50p 282.00p 2988
29/09/2016 277.00p 281.25p 277.00p 281.25p 8109
28/09/2016 276.50p 277.00p 275.25p 277.00p 9996
27/09/2016 277.75p 277.75p 276.00p 276.50p 12506
26/09/2016 280.00p 281.19p 278.31p 278.75p 4506
23/09/2016 280.27p 283.91p 280.27p 282.75p 7467
22/09/2016 278.17p 284.02p 278.17p 282.25p 9485
21/09/2016 281.75p 283.48p 280.00p 281.00p 6306
20/09/2016 275.51p 283.25p 275.51p 280.63p 651
19/09/2016 277.50p 277.91p 276.16p 277.87p 9152
16/09/2016 272.70p 277.87p 277.50p 277.87p 0
15/09/2016 272.70p 278.15p 272.70p 277.50p 11755
14/09/2016 274.42p 276.62p 274.42p 276.62p 300
13/09/2016 272.25p 277.53p 272.25p 275.38p 3725
12/09/2016 280.00p 283.52p 272.00p 272.00p 19968
09/09/2016 285.25p 287.69p 282.50p 282.50p 8517
08/09/2016 285.25p 291.37p 285.25p 289.00p 7109
07/09/2016 290.73p 290.73p 287.19p 288.88p 4564
06/09/2016 285.63p 287.06p 285.63p 285.88p 8364
05/09/2016 288.32p 288.32p 286.88p 286.88p 343
02/09/2016 284.25p 288.56p 284.25p 286.88p 2487
01/09/2016 287.25p 287.86p 283.75p 283.75p 21683
31/08/2016 296.25p 298.45p 288.50p 288.50p 23748
30/08/2016 292.00p 298.96p 292.00p 292.00p 13985
26/08/2016 292.25p 295.82p 292.00p 292.00p 1404
25/08/2016 292.25p 295.44p 292.00p 294.25p 6804
24/08/2016 296.25p 296.25p 291.00p 291.00p 12537
23/08/2016 296.25p 302.00p 296.25p 299.00p 664
22/08/2016 296.25p 302.55p 296.25p 299.00p 5552
19/08/2016 298.75p 298.95p 298.50p 298.50p 1950
18/08/2016 298.75p 300.25p 298.65p 299.75p 4334
17/08/2016 299.25p 301.00p 298.25p 300.00p 15400
16/08/2016 298.25p 302.67p 298.25p 300.25p 8917
15/08/2016 299.06p 301.75p 298.69p 301.75p 1885
12/08/2016 295.00p 304.59p 294.76p 298.50p 32760
11/08/2016 294.00p 294.00p 291.44p 292.50p 23257
10/08/2016 295.00p 298.50p 290.00p 298.50p 20767
09/08/2016 292.00p 293.31p 288.44p 292.37p 46218
08/08/2016 287.00p 287.50p 283.38p 287.25p 14604
05/08/2016 281.50p 284.69p 281.50p 281.63p 1990
04/08/2016 275.25p 285.75p 275.25p 281.50p 8321
03/08/2016 275.25p 280.87p 275.25p 278.87p 5553
02/08/2016 277.25p 281.38p 274.75p 274.75p 8851
01/08/2016 277.00p 279.25p 277.00p 277.00p 12049
29/07/2016 280.25p 286.81p 277.75p 277.75p 20110
28/07/2016 280.25p 290.00p 280.25p 284.38p 11465
27/07/2016 280.25p 289.18p 280.25p 281.63p 18522
26/07/2016 282.50p 288.00p 280.00p 280.00p 10211
25/07/2016 285.00p 287.53p 277.62p 282.25p 13611
22/07/2016 275.25p 283.76p 275.25p 279.87p 9065
21/07/2016 276.75p 280.00p 276.75p 280.00p 4230
20/07/2016 275.00p 282.00p 274.55p 280.00p 28516
19/07/2016 271.25p 274.50p 271.25p 274.13p 6076
18/07/2016 269.50p 271.75p 266.25p 271.00p 15987
15/07/2016 261.25p 268.91p 261.25p 264.00p 13189
14/07/2016 260.25p 268.56p 260.25p 266.00p 26601
13/07/2016 255.25p 260.25p 255.25p 257.75p 16072
12/07/2016 256.25p 258.60p 255.25p 256.87p 13798
11/07/2016 258.25p 258.95p 258.00p 258.12p 12823
08/07/2016 253.25p 256.12p 253.25p 256.12p 804
07/07/2016 252.00p 253.80p 252.00p 253.50p 4985
06/07/2016 248.25p 253.38p 248.25p 253.25p 3751
05/07/2016 250.00p 252.38p 250.00p 250.00p 5682
04/07/2016 250.00p 250.25p 245.84p 249.38p 14655
01/07/2016 248.00p 249.38p 246.25p 249.38p 5177
30/06/2016 240.25p 248.62p 240.25p 248.62p 1107
29/06/2016 241.25p 245.32p 240.25p 243.75p 10572
28/06/2016 232.25p 240.65p 232.25p 240.50p 19021
27/06/2016 241.38p 241.38p 234.12p 234.12p 94
24/06/2016 230.00p 237.25p 224.25p 237.25p 21053
23/06/2016 238.25p 241.88p 238.25p 241.88p 1
22/06/2016 238.00p 240.75p 238.00p 240.75p 301
21/06/2016 237.25p 241.37p 237.25p 241.37p 1
20/06/2016 241.00p 241.62p 240.50p 240.50p 14000
17/06/2016 238.50p 239.25p 237.50p 239.25p 4202
16/06/2016 238.00p 239.12p 235.00p 239.12p 7575
15/06/2016 238.00p 241.00p 238.00p 241.00p 1631
14/06/2016 238.00p 240.01p 236.87p 238.00p 10327
13/06/2016 239.25p 242.45p 236.00p 236.00p 36156
10/06/2016 240.25p 244.45p 236.00p 236.00p 11332
09/06/2016 240.25p 241.34p 240.00p 240.00p 5228
08/06/2016 240.25p 243.75p 240.25p 243.75p 1120
07/06/2016 239.25p 244.00p 239.25p 240.00p 3931
06/06/2016 240.00p 242.19p 240.00p 240.00p 2273
03/06/2016 238.25p 239.75p 238.25p 239.75p 3800
02/06/2016 240.00p 241.88p 238.00p 241.88p 7080
01/06/2016 239.96p 239.96p 239.88p 239.88p 10362
31/05/2016 240.25p 240.75p 239.45p 240.75p 6095
27/05/2016 240.00p 242.50p 242.13p 242.50p 0
26/05/2016 240.00p 242.13p 240.00p 242.13p 4697
25/05/2016 241.25p 243.58p 239.00p 239.50p 26841
24/05/2016 239.25p 241.88p 239.25p 241.88p 1
23/05/2016 239.25p 243.00p 239.00p 239.00p 17816
20/05/2016 239.25p 242.37p 239.25p 242.37p 1
19/05/2016 239.00p 239.00p 237.00p 238.50p 10038
18/05/2016 239.41p 242.37p 239.41p 242.37p 672
17/05/2016 241.94p 244.75p 241.94p 244.75p 3973
16/05/2016 239.25p 240.37p 238.75p 240.37p 0
13/05/2016 239.25p 240.10p 238.75p 238.75p 18687
12/05/2016 240.00p 241.82p 238.00p 238.00p 12779
11/05/2016 242.69p 242.69p 242.33p 242.37p 2079
10/05/2016 242.50p 242.50p 241.50p 241.50p 5493
09/05/2016 240.25p 243.00p 240.25p 243.00p 1
06/05/2016 240.25p 243.00p 240.25p 243.00p 329
05/05/2016 241.25p 242.00p 240.25p 241.25p 3696
04/05/2016 243.57p 243.57p 241.25p 243.00p 4250
03/05/2016 241.54p 243.58p 241.54p 243.25p 2439
29/04/2016 242.25p 243.19p 241.00p 242.37p 3447
28/04/2016 242.00p 244.00p 242.00p 244.00p 3125
27/04/2016 242.25p 244.88p 242.00p 242.00p 5237
26/04/2016 242.25p 243.25p 242.00p 243.25p 0
25/04/2016 242.25p 243.90p 242.00p 242.00p 8815
22/04/2016 242.25p 246.32p 242.00p 242.00p 4206
21/04/2016 243.90p 243.90p 243.88p 243.88p 5200
20/04/2016 242.00p 244.88p 242.00p 244.88p 4894
19/04/2016 242.00p 246.00p 241.76p 246.00p 12051
18/04/2016 238.25p 241.50p 240.00p 240.00p 0
15/04/2016 238.25p 241.50p 238.25p 241.50p 892
14/04/2016 238.00p 241.50p 238.00p 241.50p 122
13/04/2016 240.25p 245.31p 240.00p 240.00p 9011
12/04/2016 236.50p 240.63p 236.50p 240.63p 1605
11/04/2016 235.25p 244.00p 235.25p 244.00p 5208
08/04/2016 234.25p 240.56p 234.25p 239.50p 2666
07/04/2016 233.00p 238.74p 233.00p 236.88p 331
06/04/2016 231.00p 235.25p 227.93p 235.25p 9134
05/04/2016 230.94p 231.07p 226.86p 229.75p 4847
04/04/2016 227.00p 231.38p 227.00p 230.50p 1788
01/04/2016 230.79p 231.38p 230.79p 231.38p 6000
31/03/2016 228.72p 228.87p 228.72p 228.87p 2000
30/03/2016 239.00p 239.00p 226.00p 228.00p 60119
29/03/2016 228.50p 233.00p 228.00p 233.00p 0
24/03/2016 228.50p 233.00p 228.00p 228.00p 6366
23/03/2016 232.00p 235.00p 232.00p 233.75p 12530
22/03/2016 228.00p 233.00p 227.18p 231.00p 15788
21/03/2016 230.00p 233.00p 226.00p 231.00p 8107
18/03/2016 230.58p 232.87p 230.00p 232.87p 625
17/03/2016 230.25p 230.25p 229.00p 230.00p 3447
16/03/2016 230.25p 231.00p 228.00p 230.00p 29857
15/03/2016 232.25p 233.75p 230.00p 230.00p 10440

*Close Price adjusted for both dividends and splits