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
16/06/2011 398.00p 399.80p 394.37p 394.37p 15318
15/06/2011 405.50p 405.75p 401.88p 401.88p 3443
14/06/2011 403.00p 403.00p 403.00p 403.00p 760
13/06/2011 400.00p 403.00p 400.00p 401.75p 4801
10/06/2011 406.00p 406.00p 403.00p 403.00p 0
09/06/2011 406.00p 406.00p 404.00p 404.00p 3000
08/06/2011 403.75p 406.75p 403.00p 403.00p 5579
07/06/2011 400.00p 403.00p 400.00p 403.00p 0
06/06/2011 400.00p 400.00p 400.00p 400.00p 21
03/06/2011 402.00p 405.70p 402.00p 403.00p 5008
02/06/2011 401.04p 401.04p 399.13p 399.13p 1485
01/06/2011 400.00p 401.25p 397.00p 401.25p 3012
31/05/2011 397.00p 401.00p 397.00p 401.00p 4200
27/05/2011 395.00p 396.50p 394.90p 396.50p 15200
26/05/2011 393.00p 396.75p 392.25p 396.75p 0
25/05/2011 393.00p 393.00p 392.25p 392.25p 719
24/05/2011 390.00p 390.12p 387.50p 390.12p 0
23/05/2011 390.00p 390.00p 387.50p 390.00p 8877
20/05/2011 394.50p 394.50p 393.25p 393.25p 232
19/05/2011 395.00p 395.00p 391.00p 393.00p 0
18/05/2011 395.00p 395.00p 391.00p 393.00p 8464
17/05/2011 391.75p 393.37p 391.75p 393.37p 17529
16/05/2011 395.00p 397.75p 395.00p 395.00p 5314
13/05/2011 403.00p 403.00p 395.99p 398.50p 5105
12/05/2011 397.75p 399.00p 397.75p 399.00p 500
11/05/2011 405.00p 405.00p 400.00p 400.00p 5054
10/05/2011 397.50p 403.00p 397.50p 403.00p 4507
09/05/2011 399.00p 399.00p 395.00p 397.00p 11277
06/05/2011 399.00p 402.00p 397.00p 399.50p 11257
05/05/2011 400.00p 402.00p 395.00p 395.00p 25231
04/05/2011 405.00p 410.00p 405.00p 405.00p 6460
03/05/2011 408.50p 408.50p 408.00p 408.00p 100
28/04/2011 418.00p 418.00p 409.03p 413.00p 4312
27/04/2011 415.00p 418.00p 411.03p 415.00p 8794
26/04/2011 411.00p 413.00p 411.00p 411.50p 0
21/04/2011 411.00p 413.00p 411.00p 411.50p 0
20/04/2011 411.00p 413.00p 411.00p 413.00p 2363
19/04/2011 403.00p 410.50p 402.50p 408.50p 6396
18/04/2011 405.00p 406.50p 396.00p 400.25p 7251
15/04/2011 407.00p 407.00p 407.00p 407.00p 10
14/04/2011 405.00p 407.00p 400.50p 407.00p 12637
13/04/2011 408.00p 410.00p 407.01p 408.00p 11029
12/04/2011 404.00p 407.01p 404.00p 405.00p 12837
11/04/2011 404.50p 405.01p 401.00p 404.00p 55322
08/04/2011 403.52p 403.94p 402.25p 402.25p 3884
07/04/2011 404.02p 404.02p 402.50p 402.50p 340
06/04/2011 405.00p 405.00p 402.50p 402.50p 3500
05/04/2011 409.75p 411.53p 407.51p 409.88p 1736
04/04/2011 407.51p 413.00p 407.51p 409.75p 10231
01/04/2011 405.51p 411.03p 405.51p 408.50p 3573
31/03/2011 405.00p 411.03p 405.00p 405.00p 4206
30/03/2011 407.00p 412.44p 406.00p 409.25p 3607
29/03/2011 401.50p 406.00p 401.50p 406.00p 1686
28/03/2011 404.00p 410.00p 402.00p 410.00p 2893
25/03/2011 401.80p 403.00p 401.00p 403.00p 36314
24/03/2011 403.50p 407.83p 403.50p 403.50p 7159
23/03/2011 401.00p 407.00p 400.87p 407.00p 10144
22/03/2011 406.00p 406.00p 401.00p 403.50p 10295
21/03/2011 387.00p 399.00p 387.00p 399.00p 128
18/03/2011 394.75p 394.75p 387.00p 387.00p 477
17/03/2011 385.00p 387.50p 382.00p 387.50p 5580
16/03/2011 385.00p 386.50p 383.00p 386.00p 4185
15/03/2011 393.00p 393.00p 382.00p 389.50p 5490
14/03/2011 397.00p 399.00p 393.00p 396.50p 15061
11/03/2011 401.00p 401.00p 399.00p 399.00p 1000
10/03/2011 407.00p 407.00p 403.00p 403.50p 4450
09/03/2011 412.25p 412.25p 409.50p 409.50p 0
08/03/2011 412.25p 412.25p 409.50p 409.50p 3350
07/03/2011 405.00p 409.50p 405.00p 409.50p 3422
04/03/2011 410.00p 410.00p 403.00p 408.00p 2361
03/03/2011 401.00p 402.50p 401.00p 402.50p 1350
02/03/2011 406.00p 409.00p 402.00p 403.50p 6433
01/03/2011 410.00p 414.00p 406.50p 414.00p 4340
28/02/2011 412.00p 418.00p 409.50p 409.50p 0
25/02/2011 412.00p 418.00p 409.50p 409.50p 0
24/02/2011 412.00p 418.00p 409.50p 409.50p 0
23/02/2011 412.00p 418.00p 411.00p 413.00p 0
22/02/2011 412.00p 418.00p 411.00p 417.00p 4549
21/02/2011 415.00p 420.38p 415.00p 418.50p 10584
18/02/2011 415.37p 416.87p 415.88p 416.87p 0
17/02/2011 417.69p 418.50p 415.00p 415.37p 0
16/02/2011 417.69p 418.50p 415.00p 415.00p 10591
15/02/2011 420.00p 420.00p 419.13p 420.00p 0
14/02/2011 420.00p 420.00p 419.13p 420.00p 1054
11/02/2011 415.00p 418.50p 415.00p 416.25p 10673
10/02/2011 415.00p 417.00p 415.00p 416.75p 0
09/02/2011 415.00p 417.00p 415.00p 417.00p 5497
08/02/2011 410.12p 414.38p 410.12p 412.50p 3826
07/02/2011 416.13p 416.13p 414.00p 414.00p 1187
04/02/2011 410.00p 412.00p 410.00p 412.00p 0
03/02/2011 410.00p 412.00p 410.00p 412.00p 0
02/02/2011 410.00p 412.00p 410.00p 412.00p 1500
01/02/2011 412.00p 412.00p 408.50p 410.00p 3892
31/01/2011 410.00p 412.00p 406.50p 412.00p 25721
28/01/2011 407.00p 412.00p 407.00p 409.00p 2000
27/01/2011 413.00p 413.00p 412.00p 412.00p 0
26/01/2011 408.00p 413.00p 408.00p 413.00p 11309
25/01/2011 413.00p 413.00p 408.00p 410.00p 14183
24/01/2011 418.00p 418.00p 413.00p 417.25p 229
21/01/2011 418.00p 418.00p 418.00p 418.00p 0
20/01/2011 413.00p 420.00p 413.00p 418.00p 8312
19/01/2011 419.00p 419.00p 415.50p 415.50p 11559
18/01/2011 419.00p 423.88p 419.00p 421.00p 15362
17/01/2011 424.15p 427.00p 423.00p 424.00p 0
14/01/2011 424.15p 427.00p 423.00p 424.00p 15484
13/01/2011 433.00p 433.00p 424.15p 427.50p 1166
12/01/2011 430.00p 430.00p 428.00p 428.00p 2411
11/01/2011 428.00p 430.00p 421.14p 428.50p 3988
10/01/2011 424.00p 424.00p 419.14p 423.00p 2335
07/01/2011 420.00p 424.00p 420.00p 424.00p 2595
06/01/2011 428.00p 428.00p 420.00p 420.00p 33
05/01/2011 420.00p 425.00p 420.00p 425.00p 5758
04/01/2011 415.00p 425.00p 415.00p 425.00p 4149
31/12/2010 406.00p 412.00p 406.00p 412.00p 0
30/12/2010 406.00p 406.00p 406.00p 406.00p 0
29/12/2010 406.00p 406.00p 406.00p 406.00p 0
24/12/2010 405.50p 406.00p 405.50p 406.00p 0
23/12/2010 407.00p 407.00p 401.00p 405.50p 7423
22/12/2010 402.50p 407.00p 402.00p 407.00p 5500
21/12/2010 402.50p 402.50p 402.50p 402.50p 0
20/12/2010 404.75p 404.75p 402.50p 402.50p 0
17/12/2010 400.00p 404.75p 397.00p 404.75p 13199
16/12/2010 400.00p 400.00p 398.08p 400.00p 1957
15/12/2010 404.00p 404.00p 398.00p 400.00p 5979
14/12/2010 400.00p 400.00p 397.10p 400.00p 10403
13/12/2010 391.00p 400.00p 391.00p 397.50p 10485
10/12/2010 392.50p 393.50p 392.50p 393.50p 0
09/12/2010 390.50p 397.00p 388.53p 392.50p 15348
08/12/2010 387.50p 394.00p 387.50p 390.50p 5044
07/12/2010 378.00p 392.90p 378.00p 387.50p 20421
06/12/2010 376.50p 377.60p 372.01p 376.50p 7693
03/12/2010 375.75p 376.00p 375.75p 376.00p 0
02/12/2010 374.00p 376.00p 369.00p 375.75p 3203
01/12/2010 372.50p 375.89p 372.50p 374.00p 6118
30/11/2010 370.00p 377.70p 370.00p 372.50p 4445
29/11/2010 373.00p 373.00p 370.11p 370.50p 3400
26/11/2010 378.50p 380.00p 373.30p 373.50p 6297
25/11/2010 375.50p 378.50p 375.50p 378.50p 0
24/11/2010 379.00p 379.00p 375.50p 375.50p 1400
23/11/2010 375.00p 377.50p 370.00p 374.00p 11200
22/11/2010 380.00p 380.00p 380.00p 380.00p 0
19/11/2010 380.00p 382.89p 380.00p 380.00p 2350
18/11/2010 380.00p 380.00p 380.00p 380.00p 6000
17/11/2010 375.00p 385.00p 375.00p 380.00p 1800
16/11/2010 381.00p 384.89p 381.00p 381.00p 500
15/11/2010 381.00p 381.00p 379.00p 381.00p 9493
12/11/2010 378.00p 380.00p 378.00p 380.00p 813
11/11/2010 380.50p 386.89p 378.11p 382.50p 1079
10/11/2010 383.00p 384.00p 380.50p 380.50p 8844
09/11/2010 380.00p 385.00p 378.00p 381.00p 8505
08/11/2010 375.00p 378.89p 375.00p 377.00p 1890
05/11/2010 374.50p 378.89p 374.50p 375.00p 780
04/11/2010 374.00p 374.50p 373.89p 374.50p 4000
03/11/2010 373.00p 373.00p 367.00p 369.25p 15800
02/11/2010 370.00p 370.11p 367.00p 370.00p 6309
01/11/2010 370.50p 371.50p 370.50p 371.50p 2300
29/10/2010 372.00p 375.00p 365.11p 375.00p 5770
28/10/2010 376.50p 376.50p 376.00p 376.00p 0
27/10/2010 372.00p 376.50p 372.00p 376.50p 92
26/10/2010 370.00p 372.00p 370.00p 372.00p 1526
25/10/2010 370.00p 374.89p 370.00p 370.00p 1066
22/10/2010 365.00p 372.50p 365.00p 371.00p 21943
21/10/2010 370.00p 370.50p 370.00p 370.50p 451
20/10/2010 367.00p 370.00p 360.00p 370.00p 17751
19/10/2010 363.50p 365.50p 363.50p 365.50p 0
18/10/2010 364.50p 366.90p 363.50p 363.50p 1250
15/10/2010 363.00p 365.75p 363.00p 364.50p 2167
14/10/2010 362.00p 363.50p 362.00p 363.50p 0
13/10/2010 361.00p 362.00p 359.25p 362.00p 4170
12/10/2010 361.00p 361.00p 356.00p 361.00p 5016
11/10/2010 357.25p 361.00p 356.60p 360.00p 35708
08/10/2010 358.00p 360.50p 356.00p 360.50p 7339
07/10/2010 360.00p 360.00p 358.10p 359.00p 2023
06/10/2010 357.00p 360.00p 357.00p 360.00p 0
05/10/2010 355.50p 357.00p 353.00p 357.00p 3605
04/10/2010 354.75p 355.50p 354.50p 355.50p 4937
01/10/2010 354.75p 354.75p 352.50p 352.50p 3825
30/09/2010 352.00p 353.00p 352.00p 353.00p 103
29/09/2010 351.00p 354.00p 350.00p 352.00p 8171
28/09/2010 349.00p 350.75p 349.00p 350.75p 1500
27/09/2010 348.00p 351.00p 348.00p 351.00p 24731
24/09/2010 345.50p 349.00p 344.00p 348.00p 19848
23/09/2010 349.50p 350.00p 345.00p 346.75p 5499
22/09/2010 338.50p 349.50p 337.75p 347.75p 42730
21/09/2010 335.75p 339.69p 335.25p 338.75p 4585
20/09/2010 335.00p 337.00p 334.50p 337.00p 3136
17/09/2010 337.50p 338.50p 330.00p 330.00p 11583
16/09/2010 335.00p 337.50p 335.00p 337.50p 1001
15/09/2010 331.75p 334.75p 330.50p 333.00p 16645
14/09/2010 331.00p 335.00p 326.00p 326.00p 2415
13/09/2010 323.00p 328.50p 323.00p 327.75p 5950
10/09/2010 324.00p 324.00p 318.50p 322.50p 10973
09/09/2010 317.25p 321.50p 317.25p 321.50p 6935
08/09/2010 320.00p 321.00p 318.32p 321.00p 25309
07/09/2010 320.00p 320.00p 318.00p 320.00p 11482
06/09/2010 320.00p 321.25p 319.75p 321.25p 8697
03/09/2010 319.00p 320.00p 318.00p 320.00p 1923
02/09/2010 320.00p 320.00p 319.00p 319.00p 1767
01/09/2010 315.00p 317.00p 313.25p 317.00p 14572
31/08/2010 311.00p 311.00p 307.50p 311.00p 2802

*Close Price adjusted for both dividends and splits