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
28/03/2012 321.00p 323.75p 319.29p 322.00p 5383
27/03/2012 325.00p 325.00p 318.00p 318.00p 11014
26/03/2012 328.88p 328.88p 325.00p 326.75p 7113
23/03/2012 325.00p 327.00p 324.50p 326.00p 2409
22/03/2012 328.00p 328.00p 324.00p 327.50p 5103
21/03/2012 326.00p 328.88p 324.50p 326.00p 10259
20/03/2012 326.00p 328.88p 325.18p 327.50p 12754
19/03/2012 328.00p 333.25p 325.00p 327.50p 16704
16/03/2012 330.00p 334.00p 328.00p 334.00p 3639
15/03/2012 334.00p 334.00p 328.00p 334.00p 4138
14/03/2012 336.00p 337.00p 330.00p 334.00p 6087
13/03/2012 330.00p 335.00p 328.64p 335.00p 17216
12/03/2012 338.00p 338.00p 330.00p 335.00p 2619
09/03/2012 338.25p 338.25p 330.00p 338.25p 3207
08/03/2012 338.50p 338.50p 331.50p 332.00p 7158
07/03/2012 337.16p 337.16p 334.63p 334.63p 103
06/03/2012 336.00p 338.72p 333.87p 333.87p 3236
05/03/2012 340.00p 343.91p 336.00p 339.88p 7764
02/03/2012 344.03p 344.03p 338.99p 340.88p 5800
01/03/2012 344.03p 344.75p 342.00p 342.00p 1786
29/02/2012 339.00p 344.03p 339.00p 339.00p 3788
28/02/2012 339.00p 344.00p 339.00p 341.13p 13650
27/02/2012 341.00p 341.00p 336.43p 340.00p 4277
24/02/2012 338.00p 345.00p 338.00p 345.00p 18207
23/02/2012 337.00p 343.31p 336.12p 340.00p 3579
22/02/2012 335.43p 340.50p 335.43p 340.50p 784
21/02/2012 340.50p 340.50p 339.00p 339.00p 4289
20/02/2012 335.09p 340.16p 335.09p 337.50p 1574
17/02/2012 335.00p 336.00p 335.00p 336.00p 513
16/02/2012 329.86p 334.00p 329.86p 334.00p 262
15/02/2012 330.86p 334.00p 330.86p 334.00p 1714
14/02/2012 343.75p 344.00p 328.00p 334.00p 27255
13/02/2012 340.00p 343.00p 335.32p 339.00p 6555
10/02/2012 336.88p 337.00p 336.88p 337.00p 284
09/02/2012 337.00p 340.00p 334.00p 340.00p 3386
08/02/2012 332.25p 334.88p 332.25p 334.88p 9198
07/02/2012 328.50p 332.50p 326.50p 332.50p 1912
06/02/2012 327.00p 330.25p 327.00p 329.75p 8064
03/02/2012 323.25p 327.50p 321.84p 326.75p 17802
02/02/2012 323.27p 324.50p 323.27p 324.50p 2406
01/02/2012 323.00p 325.00p 319.25p 325.00p 16609
31/01/2012 322.50p 322.53p 318.21p 321.25p 20092
30/01/2012 314.75p 319.13p 314.57p 315.63p 16147
27/01/2012 320.00p 320.00p 319.50p 319.50p 3000
26/01/2012 315.58p 318.25p 315.58p 318.25p 2100
25/01/2012 316.50p 319.00p 316.00p 319.00p 3119
24/01/2012 322.00p 322.00p 320.00p 321.00p 4000
23/01/2012 324.25p 327.00p 324.25p 327.00p 1518
20/01/2012 331.75p 331.75p 327.00p 327.00p 5743
19/01/2012 330.00p 333.00p 324.34p 330.50p 4166
18/01/2012 330.00p 330.00p 324.28p 327.50p 1433
17/01/2012 329.00p 329.00p 324.09p 326.25p 1878
16/01/2012 320.21p 326.03p 319.25p 323.13p 3894
13/01/2012 320.43p 328.00p 320.43p 324.50p 6021
12/01/2012 323.25p 323.25p 319.75p 322.13p 1271
11/01/2012 320.00p 320.00p 318.25p 319.00p 4882
10/01/2012 319.00p 322.25p 318.00p 320.13p 19264
09/01/2012 320.00p 320.00p 316.00p 316.00p 3508
06/01/2012 321.94p 322.16p 320.62p 320.62p 481
05/01/2012 320.00p 324.00p 319.62p 319.62p 2392
04/01/2012 324.00p 324.46p 323.90p 324.00p 3584
03/01/2012 320.00p 322.50p 317.50p 322.50p 1253
30/12/2011 314.82p 316.22p 312.37p 312.37p 2688
29/12/2011 310.11p 315.81p 310.11p 312.25p 2133
28/12/2011 314.00p 314.00p 309.63p 311.50p 1326
23/12/2011 310.00p 311.13p 308.75p 309.63p 0
22/12/2011 310.00p 311.13p 308.75p 308.75p 2019
21/12/2011 306.00p 308.00p 306.00p 308.00p 2865
20/12/2011 305.00p 311.75p 305.00p 308.50p 8962
19/12/2011 305.00p 311.00p 305.00p 308.50p 4573
16/12/2011 313.75p 313.75p 305.00p 305.00p 3414
15/12/2011 305.00p 309.50p 305.00p 309.50p 2200
14/12/2011 310.00p 315.00p 310.00p 315.00p 6102
13/12/2011 308.00p 314.75p 307.50p 310.00p 5841
12/12/2011 311.00p 312.68p 311.00p 312.00p 3393
09/12/2011 312.00p 312.00p 310.50p 311.00p 1341
08/12/2011 320.25p 320.25p 312.00p 312.00p 33759
07/12/2011 320.50p 327.06p 320.50p 321.75p 5750
06/12/2011 325.50p 326.50p 325.25p 326.50p 14520
05/12/2011 325.00p 327.00p 325.00p 325.00p 6781
02/12/2011 315.25p 325.91p 315.00p 323.50p 13387
01/12/2011 320.00p 323.25p 315.25p 323.00p 8367
30/11/2011 316.75p 320.00p 316.75p 318.00p 6537
29/11/2011 316.25p 316.25p 313.75p 313.75p 47
28/11/2011 314.25p 315.00p 308.34p 312.00p 3279
25/11/2011 306.00p 307.50p 304.31p 306.12p 6708
24/11/2011 307.00p 307.50p 305.00p 307.50p 4737
23/11/2011 311.00p 311.00p 307.00p 307.00p 3099
22/11/2011 311.00p 316.78p 311.00p 313.50p 28769
21/11/2011 317.00p 317.50p 312.00p 314.50p 6306
18/11/2011 322.03p 322.03p 317.00p 318.50p 2896
17/11/2011 322.00p 322.00p 315.00p 320.13p 12700
16/11/2011 321.15p 323.25p 321.15p 323.25p 3000
15/11/2011 323.00p 323.00p 320.00p 320.00p 3412
14/11/2011 323.00p 325.41p 322.75p 325.00p 5280
11/11/2011 320.00p 322.00p 315.00p 316.00p 14521
10/11/2011 322.00p 323.50p 315.00p 317.50p 0
09/11/2011 322.00p 323.50p 315.00p 320.50p 7801
08/11/2011 332.50p 332.50p 327.00p 327.00p 4086
07/11/2011 320.00p 321.50p 317.00p 321.25p 5400
04/11/2011 319.00p 326.00p 319.00p 326.00p 0
03/11/2011 319.00p 326.00p 319.00p 326.00p 10391
02/11/2011 319.75p 320.00p 319.50p 320.00p 6800
01/11/2011 322.00p 322.00p 313.00p 317.00p 7722
31/10/2011 331.00p 335.31p 325.00p 325.38p 8451
28/10/2011 330.00p 335.00p 330.00p 335.00p 470
27/10/2011 333.00p 339.00p 333.00p 333.87p 4084
26/10/2011 326.00p 327.56p 324.50p 324.50p 4249
25/10/2011 325.75p 325.75p 325.00p 325.00p 1506
24/10/2011 324.00p 328.63p 322.00p 328.63p 0
21/10/2011 324.00p 326.50p 322.00p 325.75p 6539
20/10/2011 320.50p 320.50p 320.50p 320.50p 30
19/10/2011 322.50p 324.50p 322.50p 324.50p 0
18/10/2011 322.50p 323.25p 322.50p 323.25p 5000
17/10/2011 323.00p 323.25p 323.00p 323.25p 600
14/10/2011 317.00p 318.50p 317.00p 318.50p 5500
13/10/2011 318.00p 318.00p 312.00p 312.00p 1189
12/10/2011 310.00p 317.50p 307.00p 317.50p 0
11/10/2011 310.00p 314.00p 307.00p 314.00p 0
10/10/2011 310.00p 314.00p 307.00p 309.50p 10120
07/10/2011 305.50p 306.25p 305.50p 306.25p 15
06/10/2011 313.00p 313.00p 302.00p 309.63p 10342
05/10/2011 310.00p 310.00p 305.00p 305.00p 598
04/10/2011 310.00p 310.00p 300.00p 302.50p 5968
03/10/2011 315.00p 315.00p 315.00p 315.00p 1036
30/09/2011 320.00p 320.00p 316.00p 317.00p 3711
29/09/2011 321.00p 325.00p 320.75p 322.75p 0
28/09/2011 321.00p 325.00p 320.75p 323.87p 9337
27/09/2011 311.50p 323.00p 311.25p 321.50p 6303
26/09/2011 318.00p 318.00p 311.00p 311.00p 1000
23/09/2011 317.25p 322.50p 317.25p 322.50p 5260
22/09/2011 330.00p 330.00p 320.00p 325.13p 6867
21/09/2011 337.00p 337.25p 333.75p 335.00p 18531
20/09/2011 335.00p 335.00p 332.25p 333.63p 3824
19/09/2011 338.66p 338.66p 332.75p 332.75p 1500
16/09/2011 343.00p 343.00p 331.00p 331.00p 2420
15/09/2011 341.00p 341.00p 333.00p 336.00p 3593
14/09/2011 336.00p 336.00p 333.50p 333.50p 3197
13/09/2011 334.56p 335.00p 334.56p 335.00p 14005
12/09/2011 335.00p 335.00p 332.50p 332.50p 1000
09/09/2011 340.00p 340.00p 340.00p 340.00p 1000
08/09/2011 343.00p 346.50p 341.25p 346.50p 10042
07/09/2011 338.50p 347.50p 338.50p 347.50p 0
06/09/2011 338.50p 338.50p 338.50p 338.50p 2606
05/09/2011 345.00p 346.00p 340.00p 343.50p 3445
02/09/2011 350.00p 353.00p 350.00p 350.50p 11000
01/09/2011 352.00p 352.00p 346.00p 351.50p 8445
31/08/2011 342.12p 347.50p 342.12p 347.50p 0
30/08/2011 342.12p 345.50p 342.12p 345.50p 357
26/08/2011 340.68p 345.00p 340.68p 345.00p 226
25/08/2011 350.00p 355.00p 345.00p 349.25p 7900
24/08/2011 360.00p 360.00p 355.00p 356.50p 4394
23/08/2011 354.00p 365.00p 354.00p 361.50p 0
22/08/2011 354.00p 365.00p 354.00p 357.50p 9339
19/08/2011 355.00p 355.00p 345.00p 355.00p 1739
18/08/2011 370.00p 370.00p 360.00p 360.00p 5296
17/08/2011 382.50p 382.50p 370.00p 373.00p 10776
16/08/2011 383.00p 383.00p 376.50p 376.50p 1
15/08/2011 383.00p 383.00p 376.50p 376.50p 850
12/08/2011 376.00p 381.25p 374.75p 381.25p 2395
11/08/2011 369.00p 380.00p 360.00p 370.25p 15354
10/08/2011 375.00p 376.00p 375.00p 376.00p 3600
09/08/2011 360.00p 370.00p 345.00p 370.00p 36022
08/08/2011 378.00p 378.00p 370.00p 372.50p 4000
05/08/2011 393.00p 393.00p 383.00p 386.50p 7479
04/08/2011 394.00p 398.50p 394.00p 397.00p 11830
03/08/2011 394.00p 394.50p 394.00p 394.50p 14420
02/08/2011 393.00p 398.00p 393.00p 398.00p 13872
01/08/2011 397.75p 397.87p 394.80p 397.87p 2535
29/07/2011 395.00p 396.50p 393.50p 396.50p 2000
28/07/2011 399.75p 399.75p 395.84p 396.50p 0
27/07/2011 399.75p 399.75p 395.84p 397.62p 653
26/07/2011 390.25p 397.50p 390.25p 397.50p 4284
25/07/2011 389.75p 393.50p 389.75p 390.00p 5852
22/07/2011 400.25p 400.25p 390.00p 390.00p 5399
21/07/2011 407.55p 407.55p 398.00p 398.00p 3832
20/07/2011 401.00p 402.37p 401.00p 402.37p 1000
19/07/2011 395.75p 406.00p 395.75p 406.00p 739
18/07/2011 395.00p 396.88p 395.00p 396.88p 1
15/07/2011 397.00p 398.00p 395.75p 398.00p 1401
14/07/2011 396.00p 396.25p 395.00p 396.25p 2000
13/07/2011 395.21p 398.50p 395.21p 398.50p 3371
12/07/2011 396.00p 400.00p 392.00p 400.00p 5466
11/07/2011 405.00p 405.00p 398.00p 398.00p 0
08/07/2011 405.00p 405.00p 404.00p 404.00p 1000
07/07/2011 402.00p 406.25p 402.00p 406.25p 1277
06/07/2011 403.50p 408.00p 401.10p 403.75p 0
05/07/2011 403.50p 408.00p 401.10p 408.00p 32021
04/07/2011 396.00p 399.62p 395.00p 399.62p 900
01/07/2011 394.00p 400.00p 394.00p 400.00p 5365
30/06/2011 392.75p 396.00p 392.00p 392.00p 27101
29/06/2011 395.00p 396.37p 395.00p 396.37p 1000
28/06/2011 389.50p 391.00p 389.50p 390.50p 0
27/06/2011 389.50p 391.00p 389.50p 390.25p 0
24/06/2011 389.50p 391.00p 389.50p 390.63p 12970
23/06/2011 393.00p 393.00p 385.50p 388.00p 34527
22/06/2011 392.00p 395.00p 392.00p 395.00p 2680
21/06/2011 392.50p 397.00p 392.50p 397.00p 3573
20/06/2011 390.00p 393.00p 390.00p 393.00p 2806
17/06/2011 392.00p 395.00p 390.62p 392.50p 6743

*Close Price adjusted for both dividends and splits