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
22/02/2016 229.25p 233.50p 229.00p 233.00p 17821
19/02/2016 229.29p 231.50p 228.25p 231.50p 2587
18/02/2016 228.25p 231.00p 228.25p 231.00p 4790
17/02/2016 233.06p 233.75p 230.00p 233.75p 17127
16/02/2016 229.06p 231.38p 229.06p 231.38p 695
15/02/2016 228.25p 229.87p 228.25p 229.87p 2100
12/02/2016 227.00p 233.75p 227.00p 227.25p 4046
11/02/2016 231.00p 231.66p 227.00p 227.00p 19468
10/02/2016 231.00p 235.96p 231.00p 231.50p 7383
09/02/2016 232.00p 233.00p 231.00p 233.00p 4623
08/02/2016 232.13p 234.63p 232.09p 234.63p 12371
05/02/2016 232.00p 236.96p 232.00p 233.50p 6460
04/02/2016 234.25p 234.46p 232.00p 234.00p 7955
03/02/2016 233.25p 240.00p 233.00p 236.75p 7722
02/02/2016 233.25p 240.00p 233.25p 237.75p 10030
01/02/2016 238.24p 240.50p 233.99p 238.75p 9240
29/01/2016 233.25p 238.12p 233.25p 238.12p 826
28/01/2016 233.25p 235.88p 233.25p 235.88p 2051
27/01/2016 233.25p 235.67p 233.00p 234.88p 51726
26/01/2016 235.00p 235.07p 233.00p 235.00p 3009
25/01/2016 237.33p 237.50p 235.30p 237.50p 3000
22/01/2016 235.50p 237.37p 235.50p 237.37p 850
21/01/2016 232.25p 235.00p 232.25p 235.00p 438
20/01/2016 235.00p 235.00p 230.25p 233.87p 11190
19/01/2016 239.25p 242.42p 239.00p 239.75p 5310
18/01/2016 242.00p 242.25p 239.00p 240.50p 28650
15/01/2016 242.25p 243.50p 242.25p 243.50p 101
14/01/2016 244.50p 245.34p 242.25p 244.00p 2975
13/01/2016 245.25p 247.00p 245.25p 246.25p 2425
12/01/2016 247.00p 247.25p 244.75p 247.25p 1509
11/01/2016 243.00p 245.99p 243.00p 243.50p 4345
08/01/2016 243.00p 244.09p 243.00p 243.00p 1181
07/01/2016 243.00p 244.76p 242.62p 242.62p 6071
06/01/2016 245.25p 246.65p 245.00p 245.50p 7460
05/01/2016 246.00p 246.76p 245.00p 246.50p 13589
04/01/2016 244.00p 247.50p 244.00p 244.00p 3387
31/12/2015 249.88p 249.88p 245.33p 247.50p 497
30/12/2015 244.25p 249.92p 244.25p 247.50p 189
29/12/2015 244.25p 250.00p 244.25p 250.00p 1368
24/12/2015 245.17p 247.00p 245.17p 247.00p 368
23/12/2015 245.17p 247.00p 245.17p 247.00p 168
22/12/2015 245.17p 246.00p 244.40p 246.00p 12665
21/12/2015 245.17p 245.76p 245.10p 245.50p 8769
18/12/2015 247.41p 247.41p 245.17p 246.88p 1026
17/12/2015 244.25p 247.41p 244.25p 247.00p 3090
16/12/2015 244.25p 245.50p 244.25p 245.50p 1501
15/12/2015 244.25p 247.00p 244.25p 247.00p 3270
14/12/2015 245.50p 247.93p 245.50p 247.00p 5360
11/12/2015 244.00p 247.68p 244.00p 246.00p 9531
10/12/2015 245.00p 247.97p 245.00p 247.50p 2055
09/12/2015 244.25p 247.77p 244.25p 246.00p 5811
08/12/2015 242.50p 245.00p 242.19p 245.00p 807
07/12/2015 247.14p 248.63p 243.87p 247.87p 2562
04/12/2015 244.00p 248.31p 243.72p 247.50p 10865
03/12/2015 247.77p 247.77p 247.00p 247.00p 1000
02/12/2015 245.97p 248.50p 245.97p 248.50p 6252
01/12/2015 247.25p 248.25p 247.00p 248.25p 6282
30/11/2015 246.75p 248.25p 245.17p 248.25p 10214
27/11/2015 245.88p 248.38p 248.13p 248.38p 0
26/11/2015 245.88p 248.13p 245.88p 248.13p 10063
25/11/2015 244.75p 247.00p 244.75p 246.75p 5047
24/11/2015 242.75p 246.00p 242.75p 245.00p 9081
23/11/2015 242.49p 246.00p 242.47p 246.00p 20489
20/11/2015 242.25p 248.13p 242.25p 247.00p 6684
19/11/2015 241.25p 246.50p 241.25p 246.50p 3505
18/11/2015 241.25p 246.50p 241.25p 246.50p 1042
17/11/2015 241.25p 245.50p 241.25p 245.50p 1
16/11/2015 245.00p 245.00p 240.76p 243.37p 4957
13/11/2015 240.42p 243.50p 240.42p 243.50p 2875
12/11/2015 243.90p 243.90p 241.48p 243.25p 26582
11/11/2015 244.00p 246.25p 244.00p 246.25p 1000
10/11/2015 245.21p 245.72p 240.00p 245.13p 19569
09/11/2015 242.50p 245.99p 242.50p 245.37p 6891
06/11/2015 243.50p 243.50p 243.25p 243.50p 3853
05/11/2015 240.25p 245.05p 240.00p 243.13p 64014
04/11/2015 242.50p 243.88p 240.42p 243.88p 4343
03/11/2015 241.50p 241.50p 241.50p 241.50p 246
02/11/2015 243.25p 243.25p 240.75p 240.75p 5268
30/10/2015 241.25p 242.50p 241.00p 241.25p 12426
29/10/2015 241.50p 241.50p 241.25p 241.25p 1974
28/10/2015 242.50p 242.75p 240.28p 242.50p 10841
27/10/2015 240.28p 241.00p 239.50p 241.00p 3034
26/10/2015 240.28p 242.00p 238.88p 242.00p 3098
23/10/2015 242.50p 242.50p 237.50p 238.88p 6329
22/10/2015 234.25p 238.88p 234.25p 238.88p 1
21/10/2015 236.25p 240.50p 234.83p 240.50p 932
20/10/2015 234.73p 237.75p 234.50p 237.75p 4350
19/10/2015 234.50p 238.88p 234.50p 238.88p 2020
16/10/2015 234.54p 239.09p 234.54p 236.88p 888
15/10/2015 234.50p 238.88p 234.50p 238.88p 5000
14/10/2015 239.99p 239.99p 234.50p 239.25p 3873
13/10/2015 234.50p 239.00p 234.50p 236.88p 6417
12/10/2015 241.47p 241.47p 238.52p 239.00p 1291
09/10/2015 234.25p 241.87p 234.25p 239.00p 105
08/10/2015 233.25p 234.00p 233.25p 234.00p 521
07/10/2015 233.25p 236.00p 233.25p 235.63p 1015
06/10/2015 234.00p 236.00p 233.75p 235.00p 3043
05/10/2015 232.75p 238.30p 231.50p 234.50p 31954
02/10/2015 230.25p 235.00p 230.25p 235.00p 3002
01/10/2015 230.25p 232.38p 230.25p 232.38p 208
30/09/2015 230.00p 230.00p 230.00p 230.00p 2069
29/09/2015 231.00p 231.36p 230.50p 231.00p 6371
28/09/2015 233.25p 233.50p 232.25p 233.50p 7357
25/09/2015 230.25p 236.00p 229.75p 236.00p 10880
24/09/2015 230.25p 235.25p 230.25p 233.25p 688
23/09/2015 229.00p 230.00p 229.00p 230.00p 619
22/09/2015 232.00p 233.97p 228.84p 232.87p 11866
21/09/2015 232.93p 236.00p 232.93p 234.38p 5924
18/09/2015 231.25p 234.50p 233.12p 234.50p 0
17/09/2015 231.25p 233.93p 231.25p 233.12p 3282
16/09/2015 231.25p 237.75p 231.25p 232.87p 8336
15/09/2015 235.25p 235.75p 231.25p 235.75p 18549
14/09/2015 235.00p 235.00p 235.00p 235.00p 2437
11/09/2015 236.25p 237.50p 236.00p 237.50p 7219
10/09/2015 236.25p 238.61p 236.00p 236.00p 4794
09/09/2015 233.00p 242.75p 233.00p 239.88p 6345
08/09/2015 232.25p 235.00p 225.00p 233.00p 8684
07/09/2015 232.25p 237.99p 232.00p 236.63p 2080
04/09/2015 231.25p 232.00p 231.02p 232.00p 883
03/09/2015 231.25p 235.37p 231.25p 235.37p 6000
02/09/2015 233.00p 236.25p 228.91p 233.00p 11145
01/09/2015 234.00p 236.75p 236.25p 236.25p 0
28/08/2015 234.00p 236.75p 233.00p 236.75p 2954
27/08/2015 233.00p 234.00p 227.25p 233.00p 27875
26/08/2015 226.28p 231.50p 226.28p 231.50p 3808
25/08/2015 232.50p 233.87p 230.50p 233.87p 10172
24/08/2015 227.25p 230.87p 227.00p 230.87p 1430
21/08/2015 230.25p 237.50p 230.25p 237.50p 6375
20/08/2015 239.24p 242.13p 238.88p 238.88p 0
19/08/2015 239.24p 242.13p 239.24p 242.13p 2000
18/08/2015 239.42p 241.13p 238.88p 241.13p 6377
17/08/2015 237.83p 240.37p 237.00p 240.37p 20433
14/08/2015 237.87p 240.63p 236.00p 240.63p 1103
13/08/2015 236.00p 237.00p 236.00p 236.00p 19773
12/08/2015 237.25p 237.25p 236.00p 236.00p 4308
11/08/2015 238.74p 240.00p 238.63p 238.63p 450
10/08/2015 243.33p 243.33p 238.78p 240.00p 4784
07/08/2015 237.28p 241.25p 237.28p 241.25p 1540
06/08/2015 237.68p 241.67p 237.68p 241.13p 8647
05/08/2015 237.18p 240.37p 237.18p 238.88p 10650
04/08/2015 238.25p 240.37p 238.00p 240.37p 5992
03/08/2015 239.64p 242.88p 239.64p 242.88p 1094
31/07/2015 236.25p 241.37p 241.00p 241.00p 0
30/07/2015 236.25p 242.88p 241.37p 241.37p 0
29/07/2015 236.25p 242.88p 238.50p 242.88p 0
28/07/2015 236.25p 238.50p 236.00p 238.50p 5500
27/07/2015 237.25p 242.80p 236.00p 236.00p 5805
24/07/2015 239.29p 241.75p 241.62p 241.75p 0
23/07/2015 239.29p 241.62p 239.29p 241.62p 30
22/07/2015 240.50p 240.50p 238.75p 240.50p 21917
21/07/2015 244.50p 245.00p 243.00p 244.00p 4967
20/07/2015 243.25p 246.00p 242.75p 246.00p 10200
17/07/2015 246.00p 246.50p 246.00p 246.50p 1923
16/07/2015 244.75p 245.00p 240.49p 244.50p 6250
15/07/2015 242.55p 242.55p 241.75p 241.75p 1215
14/07/2015 241.00p 242.55p 241.00p 242.00p 11196
13/07/2015 239.75p 243.00p 239.75p 243.00p 302
10/07/2015 243.40p 243.40p 241.25p 243.00p 6874
09/07/2015 241.48p 242.91p 241.48p 242.50p 225
08/07/2015 240.01p 242.37p 240.01p 242.37p 139
07/07/2015 239.70p 239.88p 237.00p 239.88p 41
06/07/2015 236.00p 237.00p 234.50p 237.00p 9699
03/07/2015 236.69p 240.50p 236.69p 240.50p 875
02/07/2015 241.75p 241.75p 241.25p 241.25p 838
01/07/2015 241.27p 241.27p 241.25p 241.25p 2056
30/06/2015 235.50p 240.00p 235.50p 240.00p 600
29/06/2015 240.75p 240.96p 235.63p 239.00p 2591
26/06/2015 241.00p 242.88p 237.85p 242.88p 25843
25/06/2015 244.25p 244.25p 244.13p 244.13p 357
24/06/2015 244.25p 245.50p 243.50p 245.50p 3583
23/06/2015 245.25p 248.66p 244.00p 244.00p 3816
22/06/2015 245.35p 248.75p 245.35p 247.62p 1336
19/06/2015 245.32p 248.75p 245.25p 248.75p 1480
18/06/2015 248.00p 248.25p 248.00p 248.25p 340
17/06/2015 248.00p 249.00p 246.26p 248.87p 964
16/06/2015 248.00p 249.25p 248.00p 249.00p 1159
15/06/2015 246.27p 249.25p 246.27p 249.25p 2488
12/06/2015 247.00p 247.96p 246.50p 246.50p 6680
11/06/2015 247.96p 251.00p 247.27p 251.00p 10360
10/06/2015 250.00p 250.25p 244.52p 249.75p 13425
09/06/2015 248.46p 248.46p 247.34p 247.50p 3100
08/06/2015 247.75p 248.31p 246.18p 247.50p 15975
05/06/2015 248.00p 250.00p 247.21p 248.25p 2548
04/06/2015 250.11p 250.11p 248.25p 250.00p 4276
03/06/2015 244.86p 248.25p 244.86p 248.25p 3396
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

*Close Price adjusted for both dividends and splits