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
02/06/2015 245.87p 248.25p 245.87p 248.25p 518
01/06/2015 247.94p 249.87p 245.79p 247.50p 3124
29/05/2015 248.98p 249.87p 244.50p 249.87p 79807
28/05/2015 244.75p 245.78p 244.50p 244.50p 3979
27/05/2015 248.00p 248.25p 244.37p 247.87p 6701
26/05/2015 250.05p 250.05p 247.75p 248.25p 402
22/05/2015 248.25p 248.25p 247.75p 247.75p 200
21/05/2015 246.64p 248.50p 246.20p 248.00p 6855
20/05/2015 247.00p 250.38p 248.75p 250.38p 0
19/05/2015 247.00p 248.75p 247.00p 248.75p 9475
18/05/2015 247.00p 249.25p 247.25p 249.25p 0
15/05/2015 247.00p 247.50p 244.50p 247.25p 10330
14/05/2015 245.75p 247.00p 244.50p 244.50p 7761
13/05/2015 246.25p 250.54p 244.50p 244.50p 27425
12/05/2015 247.50p 252.77p 246.00p 246.00p 9252
11/05/2015 250.75p 253.29p 247.25p 247.25p 25459
08/05/2015 252.50p 253.00p 248.10p 249.00p 22216
07/05/2015 247.25p 248.01p 245.56p 246.50p 19890
06/05/2015 248.00p 249.12p 247.50p 248.50p 12876
05/05/2015 249.50p 251.00p 248.00p 250.00p 15640
01/05/2015 249.40p 249.62p 247.70p 249.38p 1660
30/04/2015 251.75p 251.75p 246.03p 249.62p 10283
29/04/2015 247.25p 248.50p 247.00p 247.00p 1137
28/04/2015 245.75p 248.91p 245.75p 248.50p 3142
27/04/2015 248.25p 250.25p 247.99p 250.25p 9953
24/04/2015 250.42p 252.50p 248.84p 250.50p 13061
23/04/2015 250.00p 252.50p 247.25p 252.50p 7255
22/04/2015 246.94p 251.50p 246.75p 251.50p 13975
21/04/2015 250.00p 250.00p 247.35p 250.00p 5031
20/04/2015 247.25p 251.87p 246.00p 251.87p 0
17/04/2015 247.25p 248.73p 245.75p 246.00p 11282
16/04/2015 250.25p 253.00p 247.00p 247.00p 19870
15/04/2015 252.25p 255.04p 250.88p 252.00p 26119
14/04/2015 252.25p 257.34p 252.00p 252.00p 6040
13/04/2015 253.00p 255.04p 252.75p 253.63p 3771
10/04/2015 253.22p 257.86p 253.22p 256.00p 2612
09/04/2015 259.03p 259.28p 252.25p 256.00p 8344
08/04/2015 256.49p 256.49p 252.62p 256.00p 11285
07/04/2015 250.00p 252.62p 247.25p 252.62p 13814
02/04/2015 249.26p 251.75p 249.26p 251.75p 7038
01/04/2015 249.00p 250.25p 248.55p 250.25p 3994
31/03/2015 249.00p 249.15p 246.00p 246.00p 14355
30/03/2015 249.25p 250.25p 249.25p 250.25p 6649
27/03/2015 250.00p 250.90p 249.00p 249.00p 4075
26/03/2015 252.00p 252.56p 250.25p 250.62p 6683
25/03/2015 253.00p 253.63p 253.00p 253.50p 2830
24/03/2015 255.00p 255.64p 255.00p 255.38p 8507
23/03/2015 252.00p 255.00p 251.95p 253.38p 25536
20/03/2015 247.00p 250.20p 245.70p 249.00p 30410
19/03/2015 247.00p 248.13p 247.00p 248.13p 16024
18/03/2015 238.25p 243.59p 238.25p 243.25p 2177
17/03/2015 244.00p 244.00p 238.25p 241.50p 11646
16/03/2015 240.00p 243.00p 240.00p 242.37p 13694
13/03/2015 241.00p 243.25p 238.63p 243.25p 18491
12/03/2015 242.75p 243.24p 241.00p 241.00p 9542
11/03/2015 241.00p 248.22p 241.00p 245.25p 25686
10/03/2015 243.25p 250.25p 241.30p 241.50p 3767
09/03/2015 244.25p 246.63p 244.00p 245.88p 20541
06/03/2015 249.50p 250.00p 241.00p 247.38p 33117
05/03/2015 247.85p 247.85p 243.25p 246.88p 13503
04/03/2015 248.53p 248.53p 244.13p 245.37p 2353
03/03/2015 242.00p 245.85p 242.00p 244.13p 6653
02/03/2015 247.75p 247.75p 242.06p 245.75p 1091
27/02/2015 241.25p 246.13p 238.69p 246.13p 11373
26/02/2015 239.25p 243.50p 237.96p 241.62p 23577
25/02/2015 239.00p 240.63p 236.56p 240.63p 14040
24/02/2015 237.50p 240.00p 237.24p 240.00p 6405
23/02/2015 241.18p 240.25p 239.63p 240.25p 0
20/02/2015 241.18p 241.18p 235.17p 239.63p 10801
19/02/2015 236.50p 238.25p 236.50p 238.25p 15544
18/02/2015 236.75p 238.00p 236.60p 238.00p 16113
17/02/2015 238.30p 238.30p 235.75p 238.25p 5040
16/02/2015 238.55p 238.55p 236.25p 236.25p 1205
13/02/2015 233.36p 238.90p 233.11p 237.25p 26143
12/02/2015 236.00p 239.06p 233.00p 233.00p 13189
11/02/2015 236.25p 245.00p 236.25p 236.25p 6572
10/02/2015 236.25p 243.95p 236.25p 236.25p 3240
09/02/2015 243.95p 243.95p 230.00p 240.37p 88061
06/02/2015 236.25p 238.32p 236.00p 236.00p 6344
05/02/2015 236.25p 241.06p 236.00p 236.00p 3143
04/02/2015 236.25p 243.72p 236.25p 236.50p 2245
03/02/2015 233.75p 242.00p 233.75p 236.00p 31177
02/02/2015 235.50p 237.00p 235.50p 236.25p 15904
30/01/2015 232.75p 234.78p 232.50p 232.50p 4506
29/01/2015 235.00p 236.00p 235.00p 236.00p 3875
28/01/2015 232.75p 239.50p 232.75p 235.00p 16955
27/01/2015 235.00p 236.17p 231.75p 235.00p 12667
26/01/2015 234.96p 235.37p 232.25p 233.50p 10719
23/01/2015 232.00p 238.75p 232.00p 235.37p 7740
22/01/2015 232.25p 236.50p 232.25p 232.25p 10841
21/01/2015 232.50p 234.00p 231.24p 233.75p 12584
20/01/2015 232.24p 232.63p 232.24p 232.63p 221
19/01/2015 230.06p 232.50p 226.50p 232.50p 10644
16/01/2015 224.50p 229.63p 224.50p 229.63p 13688
15/01/2015 224.25p 226.86p 224.00p 225.00p 12763
14/01/2015 225.00p 225.34p 221.25p 222.50p 9543
13/01/2015 225.00p 228.27p 225.00p 226.00p 9424
12/01/2015 226.25p 229.57p 225.00p 225.00p 19251
09/01/2015 220.25p 228.25p 220.00p 226.25p 26042
08/01/2015 225.00p 225.00p 221.25p 223.00p 10796
07/01/2015 219.75p 223.25p 219.75p 220.25p 9528
06/01/2015 221.00p 221.03p 219.00p 219.50p 19241
05/01/2015 224.25p 224.25p 221.69p 221.88p 9424
02/01/2015 221.25p 225.00p 221.25p 222.00p 15783
31/12/2014 221.69p 225.62p 221.00p 225.62p 875
30/12/2014 221.25p 221.25p 221.00p 221.00p 2
29/12/2014 221.25p 221.25p 221.00p 221.00p 2
24/12/2014 221.25p 221.25p 221.00p 221.00p 2
23/12/2014 221.25p 225.00p 221.00p 221.00p 4574
22/12/2014 225.00p 225.00p 223.13p 223.13p 1310
19/12/2014 222.25p 222.25p 220.00p 220.00p 13587
18/12/2014 220.25p 225.41p 220.25p 222.00p 527
17/12/2014 222.25p 225.64p 220.00p 220.00p 22738
16/12/2014 225.00p 225.00p 222.25p 224.00p 6012
15/12/2014 228.00p 228.18p 225.00p 225.00p 10986
12/12/2014 230.25p 230.25p 228.00p 228.00p 8753
11/12/2014 233.25p 236.29p 230.00p 230.00p 21633
10/12/2014 235.00p 237.66p 233.00p 234.00p 13757
09/12/2014 238.25p 238.25p 235.00p 235.00p 14185
08/12/2014 240.25p 240.25p 238.97p 239.25p 55050
05/12/2014 241.51p 244.00p 240.37p 244.00p 4968
04/12/2014 239.50p 242.15p 239.50p 240.37p 8336
03/12/2014 241.75p 242.62p 241.75p 241.75p 3000
02/12/2014 240.50p 243.00p 240.50p 242.62p 20369
01/12/2014 243.75p 243.75p 239.00p 239.50p 46872
28/11/2014 244.00p 247.00p 243.50p 243.50p 26753
27/11/2014 247.93p 247.93p 244.25p 246.88p 3573
26/11/2014 248.51p 248.51p 246.00p 246.75p 236
25/11/2014 245.25p 246.00p 245.00p 246.00p 24354
24/11/2014 245.25p 246.25p 245.00p 245.00p 704
21/11/2014 244.75p 247.00p 244.50p 244.50p 3650
20/11/2014 246.25p 248.65p 244.37p 244.50p 17800
19/11/2014 250.25p 254.00p 250.00p 250.00p 14275
18/11/2014 249.25p 255.50p 249.25p 250.00p 12913
17/11/2014 255.50p 255.50p 249.00p 250.87p 5321
14/11/2014 250.00p 254.50p 250.00p 254.50p 9395
13/11/2014 250.00p 250.50p 250.00p 250.00p 735
12/11/2014 251.50p 257.50p 249.25p 249.50p 8296
11/11/2014 252.00p 255.69p 250.50p 252.75p 459
10/11/2014 252.75p 255.09p 252.08p 253.87p 2612
07/11/2014 252.00p 255.00p 252.00p 254.25p 8587
06/11/2014 248.25p 251.25p 248.25p 250.13p 6841
05/11/2014 248.25p 250.13p 248.00p 250.13p 2200
04/11/2014 249.25p 249.25p 248.00p 248.62p 8796
03/11/2014 249.00p 252.00p 249.00p 249.62p 3876
31/10/2014 249.00p 251.03p 249.00p 250.00p 752
30/10/2014 247.75p 248.52p 247.00p 247.00p 7429
29/10/2014 247.00p 250.75p 247.00p 248.00p 10511
28/10/2014 243.00p 248.53p 241.50p 248.00p 6496
27/10/2014 242.25p 247.50p 242.00p 245.37p 16019
24/10/2014 240.25p 246.81p 240.00p 240.00p 1488
23/10/2014 239.25p 246.06p 239.25p 240.00p 5167
22/10/2014 241.00p 243.47p 241.00p 242.62p 9101
21/10/2014 237.00p 243.38p 236.00p 240.00p 32655
20/10/2014 231.25p 238.25p 231.25p 234.63p 1714
17/10/2014 232.00p 237.06p 232.00p 236.37p 15177
16/10/2014 233.00p 236.15p 231.00p 231.00p 18180
15/10/2014 239.25p 239.25p 233.50p 233.50p 51359
14/10/2014 239.25p 239.47p 238.80p 239.00p 12332
13/10/2014 243.00p 243.63p 239.00p 239.00p 15026
10/10/2014 245.00p 245.25p 241.25p 243.00p 9719
09/10/2014 247.75p 251.48p 245.00p 245.00p 19743
08/10/2014 248.50p 253.00p 248.00p 248.00p 3568
07/10/2014 250.50p 250.50p 249.00p 249.00p 4352
06/10/2014 252.13p 252.15p 249.07p 251.38p 5973
03/10/2014 247.25p 249.38p 247.25p 249.38p 5515
02/10/2014 248.25p 248.75p 245.00p 246.00p 10117
01/10/2014 249.50p 251.38p 248.00p 248.00p 5003
30/09/2014 249.50p 251.38p 248.99p 249.00p 1267
29/09/2014 248.50p 248.50p 248.50p 248.50p 85
26/09/2014 248.75p 251.35p 248.75p 250.00p 6195
25/09/2014 250.00p 252.63p 248.75p 248.75p 24750
24/09/2014 250.25p 252.00p 248.75p 248.75p 15891
23/09/2014 253.00p 254.28p 250.00p 250.00p 5248
22/09/2014 255.25p 257.67p 253.34p 254.12p 9991
19/09/2014 257.75p 260.49p 255.50p 257.87p 32481
18/09/2014 254.75p 256.50p 250.93p 256.50p 7076
17/09/2014 250.25p 253.31p 250.25p 251.25p 320
16/09/2014 254.00p 254.00p 250.50p 251.00p 7577
15/09/2014 250.00p 252.49p 250.00p 251.50p 1415
12/09/2014 249.75p 249.75p 249.50p 249.50p 2
11/09/2014 249.75p 250.00p 249.50p 249.87p 15573
10/09/2014 249.75p 252.49p 249.50p 249.50p 9254
09/09/2014 251.00p 251.49p 249.50p 249.50p 10228
08/09/2014 251.00p 253.00p 251.00p 252.62p 14096
05/09/2014 251.25p 253.25p 251.00p 251.00p 3479
04/09/2014 252.75p 253.95p 252.00p 252.00p 3805
03/09/2014 253.00p 253.00p 251.00p 252.75p 20193
02/09/2014 250.50p 252.10p 250.50p 251.50p 8592
01/09/2014 249.50p 250.50p 247.92p 250.50p 8828
29/08/2014 247.50p 252.00p 247.00p 251.38p 10739
28/08/2014 247.50p 249.97p 247.50p 248.87p 3945
27/08/2014 247.50p 250.08p 247.50p 249.13p 4874
26/08/2014 246.25p 250.19p 246.25p 247.50p 11261
22/08/2014 245.25p 251.02p 245.25p 246.75p 3267
21/08/2014 246.25p 248.60p 245.00p 245.00p 7470
20/08/2014 248.00p 248.10p 244.00p 246.00p 9665
19/08/2014 244.50p 246.00p 244.25p 246.00p 96993
18/08/2014 244.25p 247.23p 243.50p 243.50p 15931
15/08/2014 243.75p 246.00p 243.00p 243.00p 32397

*Close Price adjusted for both dividends and splits