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
14/08/2014 244.00p 245.70p 243.50p 243.50p 9628
13/08/2014 244.75p 247.90p 243.50p 243.50p 19375
12/08/2014 247.25p 248.27p 245.01p 247.75p 1520
11/08/2014 245.50p 247.50p 245.50p 247.50p 8706
08/08/2014 245.75p 247.39p 243.75p 243.75p 45237
07/08/2014 250.50p 252.57p 245.36p 246.75p 33367
06/08/2014 252.25p 258.75p 250.00p 250.00p 13853
05/08/2014 260.63p 260.63p 256.00p 258.75p 0
04/08/2014 260.63p 260.63p 256.00p 257.63p 5201
01/08/2014 256.00p 259.44p 256.00p 256.00p 11047
31/07/2014 256.25p 260.00p 256.00p 256.00p 6891
30/07/2014 256.25p 264.00p 256.25p 257.50p 13716
29/07/2014 256.25p 260.00p 256.25p 258.00p 13678
28/07/2014 259.00p 260.50p 255.00p 260.50p 8150
25/07/2014 255.25p 259.25p 255.00p 255.00p 2406
24/07/2014 255.25p 260.00p 255.00p 255.50p 9422
23/07/2014 263.00p 263.00p 255.00p 255.00p 9169
22/07/2014 256.25p 262.24p 256.00p 256.00p 16719
21/07/2014 256.00p 259.98p 256.00p 256.00p 3513
18/07/2014 256.25p 259.88p 256.00p 257.00p 7506
17/07/2014 256.25p 263.50p 256.00p 256.00p 8137
16/07/2014 262.81p 262.81p 262.63p 262.63p 815
15/07/2014 256.00p 262.38p 256.00p 256.00p 8261
14/07/2014 256.25p 263.50p 256.00p 256.00p 4412
11/07/2014 257.25p 263.35p 256.50p 256.50p 14818
10/07/2014 259.00p 262.00p 257.25p 257.25p 21669
09/07/2014 258.75p 261.09p 258.25p 260.25p 7279
08/07/2014 259.50p 262.15p 259.50p 260.88p 16066
07/07/2014 260.25p 263.80p 260.00p 262.75p 12120
04/07/2014 262.25p 266.46p 260.00p 260.00p 9112
03/07/2014 261.25p 264.50p 261.25p 262.00p 5390
02/07/2014 257.75p 262.88p 257.75p 262.88p 2025
01/07/2014 260.60p 261.12p 259.00p 261.12p 24861
30/06/2014 259.00p 260.50p 258.50p 260.50p 1011
27/06/2014 259.75p 261.55p 258.50p 258.50p 17633
26/06/2014 259.25p 260.75p 258.00p 258.75p 6978
25/06/2014 257.75p 259.00p 257.00p 257.00p 30134
24/06/2014 260.25p 263.84p 257.00p 258.75p 9443
23/06/2014 260.00p 262.06p 257.00p 257.00p 66725
20/06/2014 260.50p 261.70p 254.50p 254.50p 374732
19/06/2014 261.00p 262.75p 259.75p 260.25p 14527
18/06/2014 262.75p 262.75p 259.50p 259.75p 11512
17/06/2014 259.25p 261.38p 257.75p 257.75p 18014
16/06/2014 259.00p 261.00p 259.00p 259.75p 23781
13/06/2014 259.13p 262.53p 256.50p 259.38p 14276
12/06/2014 261.00p 262.50p 256.50p 256.50p 28907
11/06/2014 259.25p 261.20p 256.75p 258.12p 27270
10/06/2014 262.25p 265.00p 255.00p 257.50p 71609
09/06/2014 268.06p 268.06p 262.00p 265.00p 4920
06/06/2014 265.25p 268.00p 262.00p 262.00p 54747
05/06/2014 266.25p 270.85p 265.50p 268.00p 24225
04/06/2014 267.98p 268.24p 265.00p 268.00p 718478
03/06/2014 269.00p 272.08p 265.00p 267.13p 18283
02/06/2014 269.00p 271.94p 269.00p 271.37p 8997
30/05/2014 275.00p 275.00p 271.00p 271.00p 16536
29/05/2014 271.25p 275.00p 271.00p 271.00p 6516
28/05/2014 271.00p 274.00p 271.00p 272.00p 978
27/05/2014 272.00p 274.00p 271.00p 274.00p 14733
23/05/2014 274.55p 274.55p 272.00p 273.50p 13429
22/05/2014 275.37p 275.37p 272.25p 273.50p 7892
21/05/2014 275.00p 276.00p 270.25p 274.50p 33000
20/05/2014 272.58p 274.76p 270.99p 271.50p 17794
19/05/2014 272.33p 276.00p 271.98p 273.13p 8077
16/05/2014 275.00p 277.00p 273.13p 276.00p 5395
15/05/2014 273.03p 274.71p 271.00p 273.13p 14019
14/05/2014 275.00p 275.00p 268.88p 272.87p 19650
13/05/2014 275.00p 275.00p 269.25p 272.38p 37131
12/05/2014 270.00p 275.00p 267.88p 271.75p 27163
09/05/2014 266.91p 270.00p 266.91p 267.88p 7316
08/05/2014 265.75p 271.68p 265.75p 268.13p 7185
07/05/2014 268.00p 268.00p 266.81p 267.62p 8037
06/05/2014 265.58p 270.00p 265.58p 268.13p 6937
02/05/2014 270.14p 270.14p 266.67p 267.25p 10333
01/05/2014 268.37p 270.00p 267.62p 267.62p 7628
30/04/2014 270.00p 270.00p 268.13p 270.00p 152
29/04/2014 266.21p 270.00p 266.21p 268.13p 9819
28/04/2014 270.00p 270.68p 266.00p 270.00p 8934
25/04/2014 268.51p 268.51p 265.77p 267.25p 14219
24/04/2014 267.00p 269.40p 264.37p 267.88p 3859
23/04/2014 266.00p 266.00p 262.25p 266.00p 13446
22/04/2014 263.06p 264.50p 263.00p 264.50p 2878
17/04/2014 264.64p 265.00p 262.37p 263.63p 11026
16/04/2014 267.00p 267.00p 264.12p 264.12p 10039
15/04/2014 267.00p 267.00p 260.00p 260.00p 7869
14/04/2014 261.50p 265.11p 261.50p 264.25p 5707
11/04/2014 264.00p 266.50p 261.15p 263.88p 7322
10/04/2014 264.00p 265.93p 264.00p 264.00p 6207
09/04/2014 263.00p 266.75p 260.50p 265.00p 4093
08/04/2014 264.00p 269.00p 261.75p 269.00p 13936
07/04/2014 267.25p 270.00p 265.00p 265.50p 12331
04/04/2014 267.00p 269.79p 266.00p 268.88p 28876
03/04/2014 270.66p 271.05p 266.75p 269.25p 5732
02/04/2014 266.75p 270.08p 266.75p 266.75p 21281
01/04/2014 263.75p 270.75p 263.00p 265.50p 20353
31/03/2014 265.00p 270.00p 264.25p 270.00p 7646
28/03/2014 266.00p 266.00p 263.50p 264.25p 17563
27/03/2014 267.00p 272.00p 264.93p 265.12p 9653
26/03/2014 265.00p 269.12p 265.00p 265.00p 3925
25/03/2014 269.44p 269.44p 265.50p 267.62p 12218
24/03/2014 269.00p 273.75p 266.25p 267.00p 1945
21/03/2014 266.00p 273.75p 266.00p 273.75p 9497
20/03/2014 268.00p 269.75p 266.07p 267.50p 16030
19/03/2014 270.95p 270.95p 269.00p 269.75p 2025
18/03/2014 272.00p 272.00p 268.18p 269.88p 9210
17/03/2014 272.25p 275.00p 269.00p 269.00p 16197
14/03/2014 270.00p 273.00p 269.37p 269.37p 33798
13/03/2014 273.00p 274.29p 271.00p 272.00p 18852
12/03/2014 275.00p 279.08p 273.00p 274.25p 19211
11/03/2014 275.25p 276.57p 275.00p 276.50p 21116
10/03/2014 277.00p 280.54p 275.19p 278.87p 19354
07/03/2014 275.50p 279.00p 275.50p 279.00p 2000
06/03/2014 275.50p 280.58p 275.50p 276.00p 15825
05/03/2014 277.00p 278.25p 277.00p 278.25p 6000
04/03/2014 277.00p 280.00p 275.50p 280.00p 16761
03/03/2014 275.00p 279.31p 275.00p 276.38p 6391
28/02/2014 275.25p 279.12p 275.25p 279.12p 4899
27/02/2014 277.42p 280.00p 277.42p 278.87p 11503
26/02/2014 277.68p 281.50p 277.50p 278.63p 12706
25/02/2014 277.50p 281.50p 277.50p 281.50p 21392
24/02/2014 279.00p 281.00p 277.25p 281.00p 13195
21/02/2014 278.25p 278.50p 275.56p 278.50p 9116
20/02/2014 279.00p 279.00p 275.11p 279.00p 7931
19/02/2014 279.75p 280.00p 277.50p 278.50p 18310
18/02/2014 275.00p 277.75p 273.00p 277.75p 8226
17/02/2014 274.00p 275.75p 273.00p 273.00p 11005
14/02/2014 271.75p 274.00p 267.37p 274.00p 23297
13/02/2014 267.00p 267.37p 263.00p 267.37p 4605
12/02/2014 265.00p 268.37p 264.62p 265.50p 28464
11/02/2014 265.00p 269.00p 265.00p 265.00p 6773
10/02/2014 265.00p 269.50p 265.00p 265.00p 15844
07/02/2014 268.00p 273.00p 265.00p 265.00p 57451
06/02/2014 268.00p 272.32p 265.00p 265.00p 7049
05/02/2014 266.50p 271.75p 265.25p 265.25p 4299
04/02/2014 268.75p 270.50p 265.70p 267.62p 30869
03/02/2014 270.01p 270.50p 265.50p 270.50p 5060
31/01/2014 272.00p 274.70p 267.00p 269.37p 9244
30/01/2014 270.25p 274.10p 268.89p 269.50p 22184
29/01/2014 272.75p 276.04p 270.00p 270.00p 8724
28/01/2014 272.75p 275.62p 272.56p 272.87p 30464
27/01/2014 272.00p 272.00p 271.00p 271.50p 13937
24/01/2014 272.00p 273.86p 272.00p 272.00p 16985
23/01/2014 275.00p 278.44p 272.00p 272.00p 18796
22/01/2014 275.25p 281.25p 274.00p 274.00p 34328
21/01/2014 275.00p 279.30p 275.00p 275.00p 11674
20/01/2014 276.25p 280.79p 275.00p 276.25p 19388
17/01/2014 275.00p 280.00p 275.00p 275.00p 5017
16/01/2014 277.50p 279.50p 277.50p 277.50p 3360
15/01/2014 279.00p 279.50p 276.50p 279.50p 3165
14/01/2014 276.50p 277.10p 275.25p 276.50p 16651
13/01/2014 275.75p 277.26p 275.51p 276.87p 5086
10/01/2014 276.00p 277.26p 275.50p 276.87p 8970
09/01/2014 275.50p 276.50p 275.30p 276.38p 12357
08/01/2014 277.00p 278.00p 275.00p 276.50p 62904
07/01/2014 278.00p 278.00p 273.50p 276.38p 7520
06/01/2014 275.75p 277.50p 272.37p 273.00p 24857
03/01/2014 275.00p 277.78p 275.00p 275.00p 9042
02/01/2014 276.75p 277.00p 270.00p 274.75p 10003
31/12/2013 270.25p 276.00p 270.00p 270.00p 180
30/12/2013 273.25p 278.75p 271.76p 274.00p 8530
27/12/2013 278.00p 278.00p 275.50p 275.50p 7066
24/12/2013 273.00p 276.23p 273.00p 275.50p 0
23/12/2013 273.00p 276.23p 273.00p 273.00p 2107
20/12/2013 273.25p 275.60p 269.78p 272.75p 28195
19/12/2013 270.11p 272.00p 269.13p 270.88p 8872
18/12/2013 268.25p 270.25p 266.00p 269.13p 17170
17/12/2013 270.50p 271.35p 268.75p 268.75p 15486
16/12/2013 271.00p 274.50p 270.50p 270.50p 16994
13/12/2013 270.75p 272.00p 270.50p 270.50p 10161
12/12/2013 275.75p 275.75p 270.50p 270.50p 12673
11/12/2013 275.00p 277.62p 275.00p 275.00p 15892
10/12/2013 275.50p 277.25p 275.00p 277.25p 5026
09/12/2013 275.00p 278.50p 273.00p 275.00p 32178
06/12/2013 275.25p 277.62p 275.00p 275.00p 2169
05/12/2013 276.50p 277.62p 275.50p 276.00p 404265
04/12/2013 277.20p 277.60p 275.25p 277.38p 12826
03/12/2013 277.25p 277.25p 275.00p 277.13p 2046
02/12/2013 277.25p 278.50p 275.00p 275.00p 12940
29/11/2013 283.00p 284.00p 278.00p 278.00p 9153
28/11/2013 284.00p 284.50p 282.81p 284.00p 4199
27/11/2013 290.50p 290.50p 284.00p 284.50p 8128
26/11/2013 285.25p 285.70p 284.00p 284.00p 2680
25/11/2013 285.25p 288.50p 283.98p 285.00p 10798
22/11/2013 287.00p 288.50p 283.00p 288.50p 2493
21/11/2013 285.00p 289.81p 283.00p 283.00p 9935
20/11/2013 282.00p 286.00p 282.00p 285.50p 8285
19/11/2013 285.00p 293.50p 278.00p 285.00p 598618
18/11/2013 293.50p 293.50p 288.00p 293.50p 6825
15/11/2013 289.25p 289.25p 288.00p 288.00p 2724
14/11/2013 290.00p 291.93p 289.00p 290.50p 15813
13/11/2013 296.00p 302.75p 288.30p 291.00p 22291
12/11/2013 302.00p 303.32p 302.00p 302.75p 8100
11/11/2013 304.41p 304.60p 302.00p 304.38p 5621
08/11/2013 302.00p 304.41p 302.00p 302.00p 4564
07/11/2013 302.00p 304.25p 302.00p 302.87p 7842
06/11/2013 305.00p 305.00p 302.00p 304.38p 3959
05/11/2013 306.95p 306.95p 302.00p 302.00p 19498
04/11/2013 303.25p 305.38p 302.00p 302.00p 9094
01/11/2013 304.20p 307.00p 303.25p 305.00p 15363
31/10/2013 307.00p 309.00p 302.50p 303.50p 17674
30/10/2013 305.75p 309.69p 305.50p 307.75p 12763

*Close Price adjusted for both dividends and splits