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
27/08/2010 311.00p 311.00p 306.46p 311.00p 478
26/08/2010 311.00p 311.00p 311.00p 311.00p 0
25/08/2010 310.25p 311.00p 307.25p 311.00p 7358
24/08/2010 315.50p 315.50p 314.00p 314.00p 0
23/08/2010 312.50p 315.50p 312.50p 315.50p 0
20/08/2010 315.00p 318.50p 312.00p 312.50p 55033
19/08/2010 315.50p 317.50p 315.00p 315.00p 45103
18/08/2010 315.50p 318.80p 315.50p 317.50p 98620
17/08/2010 315.00p 320.00p 315.00p 316.50p 2218
16/08/2010 320.00p 320.00p 320.00p 320.00p 0
13/08/2010 321.00p 321.00p 320.00p 320.00p 500
12/08/2010 323.00p 323.00p 323.00p 323.00p 0
11/08/2010 321.00p 323.00p 321.00p 323.00p 1347
10/08/2010 321.50p 324.50p 321.00p 322.50p 100050
09/08/2010 322.00p 323.50p 322.00p 323.50p 64805
06/08/2010 327.00p 327.00p 322.26p 324.50p 1141
05/08/2010 327.00p 327.00p 327.00p 327.00p 18
04/08/2010 324.00p 324.25p 324.00p 324.25p 0
03/08/2010 324.00p 325.64p 324.00p 324.00p 450
02/08/2010 319.00p 324.00p 319.00p 324.00p 2081
30/07/2010 324.00p 329.48p 321.00p 321.00p 13830
29/07/2010 323.00p 326.00p 323.00p 326.00p 0
28/07/2010 323.00p 323.00p 323.00p 323.00p 0
27/07/2010 323.00p 326.48p 323.00p 323.00p 8500
26/07/2010 322.00p 327.00p 318.00p 323.00p 3372
23/07/2010 322.00p 322.00p 319.50p 319.50p 56
22/07/2010 317.00p 317.00p 317.00p 317.00p 525
21/07/2010 316.00p 317.50p 313.00p 317.50p 2697
20/07/2010 314.50p 316.00p 314.50p 316.00p 0
19/07/2010 311.00p 314.50p 311.00p 314.50p 10350
16/07/2010 314.50p 314.50p 314.00p 314.00p 0
15/07/2010 312.00p 317.00p 312.00p 314.50p 11500
14/07/2010 311.00p 313.00p 311.00p 313.00p 500
13/07/2010 311.00p 311.50p 311.00p 311.50p 0
12/07/2010 310.00p 311.00p 310.00p 311.00p 0
09/07/2010 310.00p 310.00p 307.50p 310.00p 3533
08/07/2010 310.00p 310.50p 310.00p 310.50p 1000
07/07/2010 309.50p 309.50p 305.25p 307.25p 13
06/07/2010 308.00p 312.00p 305.00p 309.50p 12034
05/07/2010 308.00p 315.00p 308.00p 315.00p 7446
02/07/2010 310.50p 310.50p 309.50p 309.50p 3000
01/07/2010 304.00p 310.50p 304.00p 310.50p 54842
30/06/2010 306.50p 306.50p 306.00p 306.00p 0
29/06/2010 308.00p 310.00p 306.50p 306.50p 22056
28/06/2010 314.00p 314.00p 312.50p 312.50p 0
25/06/2010 314.00p 314.00p 314.00p 314.00p 0
24/06/2010 312.50p 314.00p 310.25p 314.00p 1912
23/06/2010 317.00p 317.00p 311.00p 312.50p 6583
22/06/2010 320.00p 320.00p 314.50p 314.50p 8983
21/06/2010 320.00p 320.00p 319.50p 320.00p 25706
18/06/2010 318.00p 318.00p 310.00p 318.00p 35112
17/06/2010 310.00p 317.00p 310.00p 314.00p 86550
16/06/2010 310.00p 316.00p 310.00p 316.00p 114453
15/06/2010 311.00p 312.00p 310.00p 312.00p 13685
14/06/2010 303.50p 315.00p 303.50p 311.00p 8210
11/06/2010 303.50p 303.50p 302.00p 303.50p 3400
10/06/2010 305.00p 305.00p 297.00p 302.00p 22651
09/06/2010 308.50p 308.50p 304.00p 306.00p 3654
08/06/2010 312.00p 312.00p 305.00p 308.50p 5971
07/06/2010 315.00p 315.00p 306.00p 312.50p 12784
04/06/2010 316.00p 317.00p 312.50p 315.00p 6500
03/06/2010 311.50p 316.00p 311.50p 316.00p 620
02/06/2010 311.50p 313.00p 311.50p 311.50p 0
01/06/2010 312.50p 313.00p 311.10p 311.50p 1523
28/05/2010 311.00p 315.00p 311.00p 312.50p 7500
27/05/2010 312.00p 312.00p 308.00p 311.00p 3148
26/05/2010 312.00p 312.00p 310.00p 312.00p 0
25/05/2010 313.00p 313.00p 309.00p 312.00p 51310
24/05/2010 313.00p 316.70p 312.00p 313.00p 1000
21/05/2010 315.00p 315.00p 312.00p 313.00p 0
20/05/2010 321.00p 321.00p 315.00p 315.00p 0
19/05/2010 323.50p 324.75p 321.00p 321.00p 750
18/05/2010 325.00p 325.00p 318.00p 323.50p 7750
17/05/2010 325.00p 325.00p 325.00p 325.00p 0
14/05/2010 327.50p 327.50p 325.00p 327.50p 0
13/05/2010 327.50p 327.50p 325.00p 327.50p 0
12/05/2010 327.50p 329.75p 325.00p 327.50p 3294
11/05/2010 327.50p 327.50p 327.00p 327.50p 16180
10/05/2010 327.50p 327.50p 325.00p 327.50p 0
07/05/2010 329.00p 329.00p 325.00p 327.50p 600
06/05/2010 330.50p 330.50p 328.00p 330.50p 0
05/05/2010 330.50p 330.50p 328.00p 330.50p 2000
04/05/2010 332.50p 334.75p 330.00p 332.50p 2908
30/04/2010 332.50p 335.00p 330.00p 332.50p 11874
29/04/2010 331.00p 332.75p 328.00p 331.00p 34811
28/04/2010 331.00p 331.00p 328.00p 331.00p 3249
27/04/2010 332.00p 332.00p 328.00p 331.00p 0
26/04/2010 331.00p 334.75p 330.00p 332.00p 600
23/04/2010 328.00p 334.00p 326.00p 331.00p 5022
22/04/2010 328.00p 328.00p 325.00p 328.00p 19271
21/04/2010 328.00p 328.00p 325.00p 328.00p 58972
20/04/2010 328.00p 331.00p 326.00p 328.00p 15000
19/04/2010 330.50p 330.50p 324.00p 328.00p 13486
16/04/2010 330.50p 330.50p 326.00p 330.50p 606
15/04/2010 330.50p 330.50p 326.00p 330.50p 1132
14/04/2010 330.50p 330.50p 326.03p 330.50p 66
13/04/2010 330.50p 331.00p 326.00p 330.50p 2000
12/04/2010 326.00p 330.50p 326.00p 330.50p 11406
09/04/2010 323.50p 326.00p 322.00p 326.00p 1103
08/04/2010 323.50p 327.00p 322.35p 323.50p 2545
07/04/2010 323.50p 327.00p 322.50p 323.50p 17886
06/04/2010 322.00p 327.00p 322.00p 323.50p 25670
01/04/2010 314.00p 322.00p 310.00p 322.00p 43888
31/03/2010 323.00p 323.00p 313.00p 314.00p 11457
30/03/2010 328.00p 328.00p 320.00p 325.00p 9440
29/03/2010 329.00p 329.00p 323.00p 328.00p 5057
26/03/2010 329.00p 330.00p 325.50p 329.00p 6400
25/03/2010 329.00p 329.00p 328.00p 329.00p 0
24/03/2010 329.00p 329.00p 328.00p 329.00p 0
23/03/2010 330.00p 330.00p 325.00p 329.00p 20229
22/03/2010 330.00p 330.00p 330.00p 330.00p 0
19/03/2010 330.00p 330.00p 327.00p 330.00p 6742
18/03/2010 329.00p 330.00p 325.41p 330.00p 3371
17/03/2010 327.50p 330.00p 323.21p 329.00p 1397
16/03/2010 326.00p 328.00p 323.41p 327.50p 241
15/03/2010 325.00p 326.00p 323.04p 326.00p 1500
12/03/2010 325.00p 325.00p 321.03p 325.00p 1484
11/03/2010 319.00p 325.00p 319.00p 325.00p 947
10/03/2010 318.00p 323.00p 318.00p 319.00p 2721
09/03/2010 318.00p 318.00p 318.00p 318.00p 0
08/03/2010 316.00p 316.00p 312.00p 315.00p 2200
05/03/2010 316.00p 316.00p 315.00p 316.00p 0
04/03/2010 317.00p 317.00p 314.00p 316.00p 2586
03/03/2010 316.00p 319.00p 316.00p 317.00p 12000
02/03/2010 316.00p 316.00p 315.00p 316.00p 0
01/03/2010 313.00p 316.00p 313.00p 316.00p 0
26/02/2010 310.50p 313.00p 310.50p 313.00p 0
25/02/2010 310.00p 311.00p 310.00p 310.50p 0
24/02/2010 309.00p 310.00p 309.00p 310.00p 4794
23/02/2010 309.00p 310.00p 309.00p 309.00p 1300
22/02/2010 309.00p 310.00p 309.00p 309.00p 0
19/02/2010 309.00p 310.00p 309.00p 309.00p 0
18/02/2010 306.50p 310.00p 305.61p 309.00p 9991
17/02/2010 302.00p 306.59p 302.00p 306.50p 2752
16/02/2010 301.00p 302.00p 301.00p 302.00p 700
15/02/2010 300.00p 301.00p 300.00p 300.00p 16114
12/02/2010 300.00p 301.00p 300.00p 300.00p 34000
11/02/2010 300.00p 300.00p 300.00p 300.00p 0
10/02/2010 300.00p 300.00p 300.00p 300.00p 0
09/02/2010 300.00p 300.00p 300.00p 300.00p 438
08/02/2010 300.00p 303.00p 300.00p 300.00p 15000
05/02/2010 304.00p 304.00p 298.00p 300.00p 3168
04/02/2010 304.00p 305.00p 304.00p 305.00p 0
03/02/2010 304.00p 305.00p 304.00p 304.00p 0
02/02/2010 304.00p 307.66p 304.00p 304.00p 1600
01/02/2010 304.00p 305.00p 304.00p 305.00p 0
29/01/2010 304.00p 305.00p 304.00p 304.00p 0
28/01/2010 304.00p 307.00p 304.00p 304.00p 5500
27/01/2010 307.50p 307.50p 300.00p 304.00p 4545
26/01/2010 311.00p 312.50p 305.00p 307.50p 9529
25/01/2010 312.50p 312.61p 310.00p 312.50p 540
22/01/2010 321.50p 321.50p 310.00p 312.50p 3000
21/01/2010 326.00p 326.00p 321.50p 321.50p 0
20/01/2010 328.50p 328.50p 326.00p 326.00p 0
19/01/2010 330.00p 330.00p 327.00p 328.50p 10863
18/01/2010 331.50p 333.00p 328.00p 330.00p 4727
15/01/2010 331.50p 332.00p 328.00p 331.50p 16774
14/01/2010 331.50p 331.50p 328.00p 331.50p 3563
13/01/2010 331.50p 331.50p 328.00p 331.50p 7383
12/01/2010 334.00p 334.00p 325.00p 331.50p 23550
11/01/2010 333.50p 335.00p 330.00p 334.00p 6075
08/01/2010 333.50p 333.50p 330.00p 333.50p 7364
07/01/2010 333.50p 333.50p 330.05p 333.50p 1557
06/01/2010 320.00p 333.50p 316.00p 332.00p 57509
05/01/2010 320.00p 320.00p 316.50p 320.00p 501800
04/01/2010 317.50p 320.00p 317.50p 320.00p 0
31/12/2009 317.50p 317.50p 315.00p 317.50p 5000
30/12/2009 317.50p 317.50p 315.00p 317.50p 2000
29/12/2009 321.00p 321.00p 315.00p 317.50p 0
24/12/2009 321.00p 322.00p 321.00p 322.00p 0
23/12/2009 322.50p 323.00p 320.00p 321.00p 0
22/12/2009 324.50p 324.50p 322.50p 322.50p 111
21/12/2009 324.50p 327.00p 322.00p 324.50p 650
18/12/2009 324.50p 324.50p 322.00p 324.50p 0
17/12/2009 326.00p 326.00p 322.00p 324.50p 1184
16/12/2009 326.00p 326.00p 322.00p 326.00p 3342
15/12/2009 328.50p 328.50p 325.00p 326.00p 0
14/12/2009 326.00p 328.50p 325.00p 328.50p 2300
11/12/2009 326.00p 326.00p 325.00p 326.00p 0
10/12/2009 322.50p 327.00p 322.50p 326.00p 0
09/12/2009 322.50p 325.00p 320.50p 322.50p 586
08/12/2009 322.50p 325.00p 322.50p 322.50p 0
07/12/2009 318.00p 325.00p 318.00p 322.50p 3000
04/12/2009 317.00p 318.00p 317.00p 318.00p 0
03/12/2009 316.00p 318.00p 316.00p 317.00p 30000
02/12/2009 315.00p 317.00p 315.00p 316.00p 0
01/12/2009 312.50p 316.00p 310.31p 315.00p 9080
30/11/2009 311.00p 314.49p 310.00p 312.50p 7866
27/11/2009 311.00p 315.00p 311.00p 311.00p 40
26/11/2009 311.00p 311.00p 311.00p 311.00p 0
25/11/2009 311.00p 312.00p 307.00p 311.00p 10000
24/11/2009 311.00p 311.00p 307.00p 311.00p 7974
23/11/2009 311.00p 311.90p 307.00p 311.00p 6822
20/11/2009 311.00p 311.00p 307.00p 311.00p 3113
19/11/2009 312.50p 312.50p 307.00p 311.00p 7042
18/11/2009 312.50p 315.00p 312.50p 312.50p 10000
17/11/2009 312.50p 312.50p 310.00p 312.50p 702
16/11/2009 306.00p 312.50p 304.00p 310.00p 6742
13/11/2009 306.00p 306.00p 303.00p 306.00p 2022
12/11/2009 306.00p 306.00p 303.00p 306.00p 0

*Close Price adjusted for both dividends and splits