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
22/09/2021 574.00p 588.00p 560.28p 570.00p 48041
21/09/2021 568.00p 588.00p 560.01p 570.00p 25203
20/09/2021 576.00p 598.00p 560.10p 568.00p 31524
17/09/2021 576.00p 589.35p 576.00p 576.00p 28015
16/09/2021 576.00p 604.00p 576.00p 588.00p 49140
15/09/2021 588.00p 597.00p 581.00p 588.00p 39781
14/09/2021 582.00p 590.00p 575.00p 590.00p 36575
13/09/2021 584.00p 600.00p 575.00p 584.00p 52541
10/09/2021 584.00p 588.00p 576.00p 584.00p 44309
09/09/2021 570.00p 598.00p 570.00p 587.00p 35376
08/09/2021 580.00p 598.00p 576.39p 586.00p 52167
07/09/2021 586.00p 598.00p 573.00p 580.00p 64629
06/09/2021 570.00p 596.61p 570.00p 570.00p 44513
03/09/2021 588.00p 598.00p 578.00p 578.00p 42843
02/09/2021 588.00p 598.00p 576.04p 593.00p 83012
01/09/2021 576.00p 588.00p 571.55p 585.00p 77123
31/08/2021 570.00p 588.00p 565.26p 576.00p 59371
27/08/2021 572.00p 590.00p 569.05p 577.00p 24589
26/08/2021 576.00p 588.00p 566.24p 570.00p 21636
25/08/2021 554.00p 588.00p 570.20p 574.00p 16583
24/08/2021 554.00p 588.00p 572.00p 578.00p 30959
23/08/2021 554.00p 580.00p 555.07p 565.00p 34249
20/08/2021 554.00p 576.00p 549.08p 562.00p 44644
19/08/2021 554.00p 574.00p 550.00p 550.00p 14754
18/08/2021 566.00p 567.50p 557.64p 560.00p 39996
17/08/2021 562.00p 574.00p 560.52p 562.00p 25014
16/08/2021 560.00p 577.00p 554.00p 561.00p 59255
13/08/2021 574.00p 582.00p 565.00p 570.00p 40888
12/08/2021 582.00p 582.00p 569.00p 582.00p 21806
11/08/2021 566.00p 588.00p 558.50p 570.00p 137931
10/08/2021 568.00p 578.00p 556.00p 565.00p 32483
09/08/2021 568.00p 576.00p 556.00p 570.00p 39191
06/08/2021 562.00p 576.00p 562.00p 568.00p 47557
05/08/2021 572.00p 578.00p 558.00p 568.00p 51353
04/08/2021 564.00p 578.00p 559.30p 567.00p 24113
03/08/2021 564.00p 578.00p 559.85p 565.00p 47317
02/08/2021 578.00p 578.00p 556.00p 572.00p 49267
30/07/2021 562.00p 580.00p 551.20p 574.00p 26812
29/07/2021 582.00p 608.00p 570.00p 586.00p 31039
28/07/2021 592.00p 608.00p 583.00p 591.00p 36453
27/07/2021 608.00p 610.00p 587.55p 596.00p 22860
26/07/2021 608.00p 608.00p 589.93p 603.00p 22005
23/07/2021 608.00p 608.00p 596.04p 605.00p 17565
22/07/2021 600.00p 610.00p 591.10p 600.00p 19288
21/07/2021 594.00p 608.00p 586.40p 597.00p 51417
20/07/2021 596.00p 602.00p 585.12p 594.00p 33507
19/07/2021 596.00p 608.00p 580.68p 588.00p 34033
16/07/2021 600.00p 624.00p 597.05p 603.00p 11524
15/07/2021 604.00p 624.00p 597.49p 604.00p 14503
14/07/2021 608.00p 624.00p 600.25p 605.00p 19154
13/07/2021 614.00p 614.00p 600.00p 613.00p 22722
12/07/2021 600.00p 624.00p 595.02p 605.00p 50881
09/07/2021 606.00p 624.00p 602.50p 615.00p 6060
08/07/2021 606.00p 621.28p 600.00p 615.00p 20353
07/07/2021 638.00p 638.00p 618.00p 618.00p 21766
06/07/2021 610.00p 638.00p 610.00p 626.00p 19201
05/07/2021 614.00p 638.00p 610.00p 625.00p 26892
02/07/2021 614.00p 626.35p 612.30p 618.00p 23169
01/07/2021 610.00p 630.00p 604.91p 623.00p 91477
30/06/2021 608.00p 609.84p 602.00p 606.00p 45114
29/06/2021 598.00p 606.40p 585.70p 600.00p 28129
28/06/2021 590.00p 600.00p 577.36p 600.00p 39807
25/06/2021 580.00p 600.00p 580.00p 600.00p 37784
24/06/2021 588.00p 590.00p 578.00p 582.00p 74319
23/06/2021 588.00p 588.00p 577.77p 583.00p 55647
22/06/2021 580.00p 590.00p 574.00p 584.00p 22634
21/06/2021 580.00p 590.90p 574.50p 590.00p 23606
18/06/2021 580.00p 590.00p 574.00p 590.00p 24597
17/06/2021 584.00p 590.00p 573.05p 588.00p 21281
16/06/2021 570.00p 580.35p 564.00p 579.00p 32327
15/06/2021 576.00p 587.40p 570.00p 576.00p 26357
14/06/2021 582.00p 588.00p 574.00p 576.00p 47306
11/06/2021 570.00p 580.00p 568.80p 576.00p 27000
10/06/2021 580.00p 582.00p 569.90p 580.00p 20222
09/06/2021 562.00p 582.00p 565.00p 579.00p 47033
08/06/2021 562.00p 588.00p 562.00p 574.00p 36307
07/06/2021 576.00p 584.00p 568.50p 580.00p 31274
04/06/2021 574.00p 588.00p 570.72p 573.00p 10996
03/06/2021 576.00p 588.00p 570.00p 573.00p 7336
02/06/2021 572.00p 580.00p 565.00p 576.00p 23327
01/06/2021 588.00p 588.00p 560.00p 574.00p 44590
28/05/2021 566.00p 588.00p 552.00p 588.00p 39780
27/05/2021 564.00p 584.21p 560.84p 564.00p 23043
26/05/2021 568.00p 578.00p 560.88p 574.00p 33959
25/05/2021 570.00p 578.00p 567.54p 574.00p 18752
24/05/2021 578.00p 578.00p 561.76p 569.00p 38980
21/05/2021 570.00p 577.08p 566.64p 574.00p 38802
20/05/2021 570.00p 576.61p 563.19p 576.00p 18369
19/05/2021 570.00p 580.00p 565.60p 580.00p 13118
18/05/2021 570.00p 575.60p 540.00p 573.00p 42211
17/05/2021 570.00p 577.79p 570.00p 576.00p 28461
14/05/2021 570.00p 574.00p 570.00p 572.00p 20632
13/05/2021 564.00p 573.40p 562.00p 570.00p 59703
12/05/2021 576.00p 581.20p 567.00p 572.00p 54095
11/05/2021 572.00p 576.10p 567.71p 574.00p 46884
10/05/2021 590.00p 598.44p 578.64p 580.00p 133146
07/05/2021 574.00p 600.00p 571.94p 587.00p 77315
06/05/2021 582.00p 597.00p 565.00p 578.00p 225820
05/05/2021 610.00p 598.40p 587.85p 595.00p 15561
04/05/2021 610.00p 610.00p 581.86p 610.00p 76910
30/04/2021 600.00p 608.00p 591.40p 606.00p 44491
29/04/2021 606.00p 607.15p 594.00p 606.00p 53670
28/04/2021 598.00p 604.00p 590.00p 604.00p 44923
27/04/2021 608.00p 608.00p 590.00p 593.00p 28605
26/04/2021 570.00p 604.06p 570.00p 594.00p 79692
23/04/2021 580.00p 586.00p 579.00p 579.00p 27555
22/04/2021 586.00p 588.40p 578.40p 584.00p 19572
21/04/2021 598.00p 598.00p 578.40p 579.00p 28526
20/04/2021 600.00p 600.00p 576.00p 582.00p 41645
19/04/2021 598.00p 598.00p 587.00p 587.00p 65034
16/04/2021 590.00p 600.00p 583.00p 600.00p 58476
15/04/2021 580.00p 595.00p 580.00p 590.00p 75670
14/04/2021 590.00p 602.00p 584.90p 598.00p 74871
13/04/2021 592.00p 596.25p 580.00p 590.00p 76421
12/04/2021 600.00p 600.00p 577.00p 591.00p 105421
09/04/2021 576.00p 600.00p 574.00p 600.00p 77437
08/04/2021 588.00p 591.24p 578.56p 580.00p 77869
07/04/2021 572.00p 581.20p 569.60p 576.00p 56409
06/04/2021 580.00p 582.00p 556.62p 568.00p 158677
01/04/2021 560.00p 568.00p 551.75p 561.00p 96551
31/03/2021 554.00p 570.00p 546.00p 570.00p 33104
30/03/2021 540.00p 559.58p 538.00p 550.00p 55431
29/03/2021 562.00p 564.00p 541.00p 549.00p 98077
26/03/2021 554.00p 561.00p 525.64p 552.00p 223332
25/03/2021 574.00p 577.03p 535.84p 551.00p 278927
24/03/2021 568.00p 587.30p 560.00p 586.00p 32452
23/03/2021 570.00p 582.00p 560.00p 576.00p 26784
22/03/2021 570.00p 588.00p 560.00p 565.00p 40527
19/03/2021 582.00p 588.50p 570.00p 572.00p 42867
18/03/2021 606.00p 590.00p 584.00p 588.00p 22812
17/03/2021 606.00p 606.00p 588.00p 590.00p 21030
16/03/2021 592.00p 605.00p 584.70p 593.00p 27950
15/03/2021 594.00p 608.00p 584.00p 590.00p 23172
12/03/2021 584.00p 606.90p 584.00p 606.00p 20276
11/03/2021 608.00p 608.00p 586.76p 600.00p 24161
10/03/2021 590.00p 600.00p 570.00p 587.00p 41706
09/03/2021 588.00p 589.00p 562.00p 589.00p 33882
08/03/2021 590.00p 590.00p 562.00p 575.00p 53749
05/03/2021 592.00p 592.00p 573.00p 573.00p 35272
04/03/2021 570.00p 580.00p 560.94p 579.00p 65740
03/03/2021 618.00p 618.00p 577.72p 590.00p 51259
02/03/2021 600.00p 614.00p 600.00p 614.00p 35194
01/03/2021 584.00p 611.04p 577.20p 603.00p 54707
26/02/2021 596.00p 596.00p 570.00p 571.00p 102276
25/02/2021 600.00p 608.00p 592.00p 594.00p 26660
24/02/2021 608.00p 608.00p 582.00p 590.00p 31999
23/02/2021 610.00p 627.00p 582.10p 605.00p 65508
22/02/2021 616.00p 628.32p 609.99p 617.00p 82590
19/02/2021 640.00p 640.00p 614.00p 614.00p 26051
18/02/2021 628.00p 637.21p 623.00p 624.00p 46542
17/02/2021 642.00p 642.00p 620.00p 624.00p 39752
16/02/2021 626.00p 630.00p 619.54p 630.00p 61220
15/02/2021 622.00p 638.80p 620.00p 621.00p 47205
12/02/2021 636.00p 636.00p 624.31p 636.00p 43859
11/02/2021 624.00p 628.50p 618.26p 624.00p 16190
10/02/2021 624.00p 626.50p 617.00p 624.00p 16626
09/02/2021 612.00p 636.00p 612.00p 626.00p 31097
08/02/2021 638.00p 638.00p 617.59p 636.00p 26112
05/02/2021 638.00p 638.00p 615.26p 630.00p 32201
04/02/2021 602.00p 638.00p 602.00p 630.00p 32036
03/02/2021 616.00p 625.95p 609.20p 624.00p 78230
02/02/2021 610.00p 620.00p 599.09p 610.00p 53757
01/02/2021 586.00p 607.56p 584.00p 600.00p 111695
29/01/2021 592.00p 614.22p 580.00p 580.00p 43887
28/01/2021 610.00p 620.10p 585.60p 610.00p 48093
27/01/2021 630.00p 638.00p 620.54p 625.00p 30931
26/01/2021 622.00p 637.00p 622.00p 629.00p 39004
25/01/2021 632.00p 650.00p 623.00p 626.00p 47353
22/01/2021 620.00p 648.00p 601.00p 631.00p 71508
21/01/2021 618.00p 620.00p 606.00p 620.00p 35145
20/01/2021 598.00p 620.00p 586.32p 620.00p 68943
19/01/2021 600.00p 588.00p 578.77p 584.00p 53271
18/01/2021 600.00p 600.00p 577.20p 578.00p 88376
15/01/2021 604.00p 604.00p 584.00p 584.00p 108778
14/01/2021 600.00p 602.84p 586.18p 597.00p 70338
13/01/2021 586.00p 598.00p 582.18p 588.00p 174005
12/01/2021 584.00p 594.00p 579.10p 592.00p 38884
11/01/2021 610.00p 610.00p 572.00p 588.00p 135137
08/01/2021 610.00p 610.00p 582.00p 596.00p 90047
07/01/2021 606.00p 607.00p 584.00p 593.00p 89748
06/01/2021 600.00p 607.60p 534.58p 606.00p 155372
05/01/2021 620.00p 620.00p 601.07p 607.00p 94152
04/01/2021 632.00p 638.67p 610.10p 616.00p 90215
31/12/2020 650.00p 650.00p 627.24p 633.00p 34215
30/12/2020 634.00p 646.00p 632.00p 642.00p 24809
29/12/2020 640.00p 648.00p 622.00p 640.00p 77048
28/12/2020 640.00p 640.00p 624.00p 631.00p 17189
24/12/2020 640.00p 640.00p 624.00p 631.00p 17189
23/12/2020 630.00p 644.00p 628.00p 634.00p 27839
22/12/2020 638.00p 644.00p 628.00p 635.00p 31778
21/12/2020 630.00p 646.00p 627.00p 642.00p 41137
18/12/2020 646.00p 646.00p 620.00p 620.00p 91382
17/12/2020 644.00p 644.00p 631.57p 632.00p 37976
16/12/2020 640.00p 652.00p 632.36p 636.00p 46163
15/12/2020 630.00p 636.00p 625.21p 634.00p 30296
14/12/2020 620.00p 636.00p 607.98p 636.00p 77812
11/12/2020 626.00p 626.40p 593.72p 598.00p 91750
10/12/2020 630.00p 634.00p 614.00p 620.00p 72802
09/12/2020 630.00p 633.88p 625.78p 632.00p 20154
08/12/2020 632.00p 632.00p 622.11p 624.00p 61725

*Close Price adjusted for both dividends and splits