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
15/01/2013 326.50p 333.00p 326.00p 326.00p 9176
14/01/2013 335.00p 335.00p 326.00p 327.75p 7398
11/01/2013 339.00p 343.00p 328.00p 328.00p 16901
10/01/2013 337.00p 341.00p 335.00p 336.00p 11823
09/01/2013 337.00p 337.00p 332.00p 335.00p 8724
08/01/2013 331.00p 335.00p 331.00p 334.00p 6093
07/01/2013 329.75p 334.22p 329.75p 332.25p 3007
04/01/2013 330.00p 335.00p 323.93p 335.00p 6630
03/01/2013 322.00p 330.00p 322.00p 327.00p 7308
02/01/2013 325.00p 325.00p 320.88p 322.00p 3176
31/12/2012 320.00p 320.00p 315.50p 315.50p 7778
28/12/2012 319.00p 321.00p 319.00p 319.50p 4585
27/12/2012 318.00p 323.00p 314.75p 321.50p 8273
24/12/2012 321.75p 321.75p 318.00p 318.00p 1039
21/12/2012 314.00p 314.50p 313.00p 313.00p 2205
20/12/2012 317.75p 320.00p 317.75p 320.00p 6150
19/12/2012 317.00p 320.00p 311.75p 320.00p 4981
18/12/2012 309.50p 318.00p 309.50p 313.50p 21481
17/12/2012 309.50p 314.00p 308.00p 308.00p 2882
14/12/2012 309.19p 314.00p 309.19p 311.88p 2588
13/12/2012 311.50p 313.00p 311.01p 312.50p 16378
12/12/2012 314.75p 314.75p 309.87p 311.00p 3846
11/12/2012 308.03p 310.37p 308.03p 310.37p 1368
10/12/2012 310.00p 315.00p 307.25p 308.00p 9263
07/12/2012 307.25p 312.00p 307.25p 311.00p 15520
06/12/2012 313.25p 315.00p 309.03p 312.50p 17981
05/12/2012 313.81p 313.81p 308.00p 311.00p 5685
04/12/2012 308.00p 310.00p 307.25p 308.50p 16802
03/12/2012 311.25p 314.74p 307.50p 312.50p 16507
30/11/2012 311.00p 314.33p 308.84p 311.00p 7955
29/11/2012 311.00p 312.00p 303.25p 310.00p 9524
28/11/2012 305.00p 310.31p 302.96p 305.00p 7734
27/11/2012 298.00p 306.00p 298.00p 305.50p 33138
26/11/2012 298.18p 301.00p 297.25p 301.00p 4941
23/11/2012 296.43p 301.40p 296.43p 301.00p 9840
22/11/2012 295.62p 303.75p 295.62p 300.00p 1081
21/11/2012 295.81p 297.00p 295.71p 297.00p 5130
20/11/2012 298.94p 298.94p 295.62p 298.25p 6833
19/11/2012 291.00p 298.53p 291.00p 298.25p 2343
16/11/2012 290.00p 297.00p 287.00p 297.00p 16871
15/11/2012 290.00p 294.25p 290.00p 294.25p 742
14/11/2012 290.00p 297.59p 290.00p 290.50p 3185
13/11/2012 290.00p 293.00p 289.63p 293.00p 6969
12/11/2012 292.50p 292.81p 291.50p 291.50p 5380
09/11/2012 295.00p 296.50p 292.34p 292.50p 15376
08/11/2012 297.00p 301.34p 297.00p 298.75p 2729
07/11/2012 298.00p 302.00p 295.84p 298.50p 3007
06/11/2012 307.06p 307.06p 302.96p 305.50p 7944
05/11/2012 307.06p 307.06p 302.25p 303.63p 14641
02/11/2012 303.44p 306.91p 301.21p 305.12p 4473
01/11/2012 307.75p 307.75p 305.00p 305.00p 1083
31/10/2012 308.00p 308.00p 300.75p 303.50p 8012
30/10/2012 302.00p 310.00p 297.30p 310.00p 15022
29/10/2012 299.75p 300.00p 298.12p 300.00p 17175
26/10/2012 297.00p 299.00p 295.46p 297.50p 14204
25/10/2012 298.25p 300.00p 294.00p 299.00p 7641
24/10/2012 298.93p 299.50p 298.44p 299.50p 1025
23/10/2012 305.00p 305.00p 298.75p 301.00p 9558
22/10/2012 305.25p 308.00p 305.25p 308.00p 4160
19/10/2012 306.43p 307.00p 305.68p 307.00p 2272
18/10/2012 308.53p 309.00p 305.71p 309.00p 15352
17/10/2012 308.00p 308.75p 301.18p 307.50p 10623
16/10/2012 306.00p 306.66p 301.00p 304.00p 7985
15/10/2012 302.75p 303.00p 300.00p 301.50p 7943
12/10/2012 300.59p 302.00p 300.59p 302.00p 244
11/10/2012 304.50p 304.50p 297.50p 302.00p 10355
10/10/2012 299.81p 300.00p 299.81p 300.00p 439
09/10/2012 298.00p 305.00p 297.00p 305.00p 13344
08/10/2012 301.00p 303.00p 298.00p 303.00p 5846
05/10/2012 301.13p 305.75p 301.13p 304.00p 15069
04/10/2012 304.19p 304.19p 303.13p 303.13p 394
03/10/2012 304.25p 304.25p 303.00p 303.00p 104
02/10/2012 304.22p 304.22p 300.56p 302.00p 906
01/10/2012 298.65p 303.00p 298.65p 303.00p 1425
28/09/2012 300.00p 300.00p 295.00p 299.50p 6012
27/09/2012 299.00p 308.00p 292.68p 304.50p 12826
26/09/2012 295.00p 295.50p 292.00p 295.50p 8787
25/09/2012 293.00p 298.25p 290.75p 295.50p 3350
24/09/2012 292.00p 298.75p 290.00p 292.00p 18361
21/09/2012 292.00p 299.00p 290.25p 299.00p 10962
20/09/2012 292.00p 292.00p 290.05p 291.00p 3196
19/09/2012 292.00p 292.00p 287.84p 291.00p 17033
18/09/2012 294.00p 294.00p 286.09p 292.00p 5569
17/09/2012 286.12p 291.75p 285.51p 289.50p 4309
14/09/2012 288.00p 293.00p 288.00p 289.50p 7417
13/09/2012 285.25p 287.50p 285.25p 287.50p 1410
12/09/2012 291.00p 291.00p 285.00p 285.00p 4897
11/09/2012 286.31p 294.00p 285.25p 289.50p 0
10/09/2012 286.31p 294.00p 285.25p 294.00p 2395
07/09/2012 294.00p 294.00p 285.00p 289.50p 11137
06/09/2012 285.25p 289.50p 283.50p 289.50p 15860
05/09/2012 285.00p 293.00p 284.50p 289.50p 10008
04/09/2012 290.00p 293.00p 285.25p 289.50p 0
03/09/2012 290.00p 293.00p 285.25p 293.00p 11020
31/08/2012 285.00p 289.50p 285.00p 289.50p 3755
30/08/2012 290.00p 293.03p 288.00p 291.00p 6837
29/08/2012 290.00p 294.00p 288.25p 291.00p 0
28/08/2012 290.00p 294.00p 288.25p 291.00p 18437
24/08/2012 287.25p 293.00p 287.25p 291.00p 1966
23/08/2012 287.25p 291.50p 287.25p 291.50p 1581
22/08/2012 292.00p 294.13p 287.75p 291.50p 10597
21/08/2012 293.25p 298.06p 290.00p 293.50p 20405
20/08/2012 295.00p 300.94p 293.00p 297.25p 14030
17/08/2012 302.46p 302.46p 295.25p 298.50p 17680
16/08/2012 302.46p 302.46p 294.00p 299.00p 4695
15/08/2012 299.00p 304.00p 295.00p 304.00p 21067
14/08/2012 297.00p 299.00p 294.00p 299.00p 0
13/08/2012 297.00p 297.38p 294.00p 297.38p 4410
10/08/2012 295.00p 297.00p 291.62p 296.50p 16528
09/08/2012 294.25p 297.75p 290.50p 294.00p 3980
08/08/2012 295.50p 298.00p 294.00p 296.00p 13993
07/08/2012 300.00p 300.00p 296.00p 296.00p 6405
06/08/2012 301.00p 301.00p 292.90p 297.50p 14868
03/08/2012 298.00p 300.00p 291.25p 300.00p 4305
02/08/2012 292.50p 294.50p 290.00p 294.00p 10477
01/08/2012 293.75p 294.25p 288.44p 289.75p 2872
31/07/2012 290.75p 294.00p 285.25p 294.00p 7736
30/07/2012 290.00p 292.00p 281.50p 289.00p 17032
27/07/2012 284.75p 288.65p 284.75p 287.00p 17583
26/07/2012 284.00p 285.38p 281.00p 285.12p 10816
25/07/2012 282.81p 286.38p 281.00p 281.00p 12939
24/07/2012 285.25p 285.25p 282.00p 282.00p 2745
23/07/2012 288.00p 289.80p 284.06p 285.50p 24062
20/07/2012 291.00p 291.00p 288.00p 288.00p 1012
19/07/2012 293.25p 293.25p 291.81p 292.62p 16190
18/07/2012 290.25p 292.62p 290.25p 292.62p 3371
17/07/2012 290.91p 294.19p 290.00p 290.00p 2474
16/07/2012 292.25p 294.75p 290.25p 292.50p 4168
13/07/2012 292.00p 292.88p 289.55p 292.88p 1604
12/07/2012 290.00p 292.00p 288.25p 292.00p 10591
11/07/2012 291.00p 291.25p 288.72p 290.75p 3716
10/07/2012 289.00p 290.25p 289.00p 290.25p 4423
09/07/2012 288.00p 292.00p 287.59p 292.00p 3805
06/07/2012 290.00p 292.00p 288.25p 290.00p 3154
05/07/2012 290.00p 290.00p 287.09p 288.50p 4381
04/07/2012 285.69p 288.97p 285.69p 287.00p 2852
03/07/2012 286.50p 292.00p 285.00p 285.00p 3672
02/07/2012 289.75p 290.69p 285.00p 285.00p 3375
29/06/2012 286.38p 292.00p 283.81p 287.50p 8659
28/06/2012 285.50p 290.00p 283.25p 290.00p 8083
27/06/2012 283.75p 285.00p 281.00p 281.00p 2289
26/06/2012 284.75p 284.75p 282.00p 282.00p 2649
25/06/2012 283.00p 284.34p 281.50p 281.50p 11103
22/06/2012 285.00p 288.69p 282.81p 285.50p 7727
21/06/2012 288.00p 288.00p 285.00p 285.00p 3467
20/06/2012 289.75p 289.75p 283.56p 287.50p 15127
19/06/2012 282.62p 285.00p 282.62p 284.12p 1741
18/06/2012 292.00p 295.00p 281.00p 281.00p 12197
15/06/2012 291.00p 298.00p 280.75p 280.75p 15350
14/06/2012 298.75p 301.00p 293.00p 294.25p 11786
13/06/2012 300.00p 305.00p 300.00p 301.87p 3347
12/06/2012 302.50p 305.00p 299.00p 299.00p 11348
11/06/2012 300.00p 307.59p 300.00p 304.00p 25313
08/06/2012 300.00p 300.00p 295.75p 300.00p 4409
07/06/2012 295.00p 300.00p 295.00p 300.00p 38932
06/06/2012 289.00p 294.75p 287.59p 294.50p 10300
01/06/2012 286.00p 292.59p 284.50p 284.50p 8680
31/05/2012 288.50p 289.50p 286.12p 289.25p 11190
30/05/2012 286.75p 286.75p 283.00p 283.00p 4387
29/05/2012 287.00p 287.00p 285.63p 285.63p 4250
28/05/2012 287.00p 287.00p 286.00p 286.00p 848
25/05/2012 285.00p 286.75p 283.25p 285.88p 14242
24/05/2012 280.25p 285.25p 278.25p 283.50p 7284
23/05/2012 284.25p 285.00p 278.00p 278.00p 21760
22/05/2012 292.50p 292.50p 292.50p 292.50p 2
21/05/2012 287.00p 287.00p 284.53p 285.12p 7181
18/05/2012 293.00p 293.76p 285.25p 288.50p 11774
17/05/2012 293.00p 294.50p 292.53p 294.50p 3382
16/05/2012 295.00p 296.13p 295.00p 296.13p 1187
15/05/2012 300.00p 300.00p 295.00p 297.50p 15910
14/05/2012 303.00p 305.58p 299.00p 299.87p 7422
11/05/2012 306.00p 308.00p 300.00p 306.50p 13297
10/05/2012 309.75p 309.75p 304.15p 306.00p 11005
09/05/2012 302.50p 303.75p 302.50p 303.75p 2682
08/05/2012 307.00p 310.84p 305.00p 306.25p 20672
04/05/2012 314.00p 315.59p 310.00p 314.00p 7466
03/05/2012 315.00p 320.00p 315.00p 315.00p 3749
02/05/2012 316.25p 320.00p 316.25p 320.00p 15477
01/05/2012 318.58p 318.58p 312.00p 315.12p 2517
30/04/2012 314.00p 314.68p 312.58p 313.50p 2029
27/04/2012 315.50p 315.50p 311.00p 313.00p 5589
26/04/2012 314.25p 314.25p 306.00p 306.00p 1912
25/04/2012 313.00p 313.00p 308.82p 310.25p 2231
24/04/2012 307.00p 310.85p 307.00p 308.00p 17849
23/04/2012 312.00p 316.68p 307.00p 307.00p 14272
20/04/2012 312.00p 313.50p 312.00p 313.12p 2350
19/04/2012 310.00p 313.12p 310.00p 313.12p 8200
18/04/2012 312.00p 312.60p 312.00p 312.50p 11682
17/04/2012 308.00p 312.75p 308.00p 310.00p 12439
16/04/2012 311.50p 311.77p 308.00p 310.37p 6402
13/04/2012 308.00p 311.50p 308.00p 311.50p 1902
12/04/2012 310.00p 313.83p 307.25p 311.50p 24138
11/04/2012 310.00p 311.43p 307.25p 311.00p 17650
10/04/2012 315.00p 319.03p 312.00p 312.00p 9735
05/04/2012 316.00p 319.66p 313.58p 318.13p 7972
04/04/2012 320.00p 324.63p 318.00p 319.62p 2092
03/04/2012 324.63p 325.00p 324.63p 325.00p 3140
02/04/2012 322.00p 323.75p 319.00p 319.00p 10199
30/03/2012 322.00p 322.00p 319.00p 319.00p 2111
29/03/2012 320.82p 323.13p 319.75p 323.13p 4526

*Close Price adjusted for both dividends and splits