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
07/12/2020 622.00p 627.80p 612.23p 623.00p 59631
04/12/2020 628.00p 633.90p 620.00p 625.00p 44265
03/12/2020 632.00p 638.00p 628.00p 638.00p 30672
02/12/2020 642.00p 642.00p 630.00p 634.00p 44539
01/12/2020 648.00p 645.45p 634.09p 640.00p 60244
30/11/2020 648.00p 654.00p 633.07p 646.00p 41069
27/11/2020 636.00p 648.00p 622.00p 648.00p 42791
26/11/2020 634.00p 655.00p 638.00p 647.00p 61871
25/11/2020 634.00p 658.00p 634.00p 634.00p 67546
24/11/2020 654.00p 654.00p 637.50p 654.00p 75377
23/11/2020 638.00p 656.00p 637.22p 644.00p 136624
20/11/2020 640.00p 641.00p 625.00p 626.00p 94901
19/11/2020 630.00p 648.00p 627.00p 629.00p 47150
18/11/2020 632.00p 650.00p 627.00p 630.00p 36491
17/11/2020 660.00p 669.29p 630.00p 634.00p 53942
16/11/2020 670.00p 676.00p 654.40p 662.00p 42198
13/11/2020 654.00p 665.00p 658.04p 661.00p 12915
12/11/2020 654.00p 665.00p 654.00p 654.00p 25974
10/11/2020 670.00p 680.00p 655.53p 670.00p 72857
09/11/2020 670.00p 688.00p 670.00p 673.00p 113685
06/11/2020 668.00p 670.00p 660.00p 670.00p 84868
05/11/2020 652.00p 670.00p 640.93p 670.00p 43152
04/11/2020 652.00p 652.00p 636.00p 639.00p 30401
03/11/2020 650.00p 647.00p 635.00p 643.00p 42102
02/11/2020 650.00p 650.00p 638.04p 643.00p 13960
30/10/2020 648.00p 650.00p 635.73p 641.00p 45542
29/10/2020 644.00p 640.40p 633.00p 635.00p 16018
28/10/2020 644.00p 652.00p 636.00p 636.00p 28032
27/10/2020 650.00p 660.00p 646.10p 660.00p 23338
26/10/2020 654.00p 660.75p 655.03p 656.00p 25295
23/10/2020 654.00p 658.90p 654.13p 655.00p 13243
22/10/2020 654.00p 658.12p 653.00p 654.00p 19796
21/10/2020 650.00p 658.00p 652.50p 657.00p 18037
20/10/2020 650.00p 659.90p 645.67p 650.00p 27332
19/10/2020 658.00p 659.00p 649.03p 659.00p 22476
16/10/2020 644.00p 651.90p 646.04p 650.00p 12166
15/10/2020 644.00p 649.43p 642.18p 649.00p 25801
14/10/2020 632.00p 649.06p 630.00p 644.00p 21120
13/10/2020 630.00p 638.00p 630.00p 632.00p 58676
12/10/2020 630.00p 635.00p 614.65p 633.00p 65302
09/10/2020 624.00p 628.10p 614.50p 621.00p 34464
08/10/2020 624.00p 631.00p 621.00p 627.00p 26337
07/10/2020 624.00p 628.00p 614.00p 620.00p 49252
06/10/2020 624.00p 626.88p 614.00p 621.00p 28469
05/10/2020 620.00p 628.24p 617.00p 619.00p 31880
02/10/2020 636.00p 634.00p 622.00p 629.00p 43750
01/10/2020 636.00p 632.00p 626.60p 632.00p 18837
30/09/2020 636.00p 633.00p 625.00p 629.00p 74545
29/09/2020 636.00p 636.00p 623.55p 631.00p 26397
28/09/2020 620.00p 636.00p 616.45p 636.00p 49395
25/09/2020 624.00p 629.96p 612.00p 620.00p 30851
24/09/2020 618.00p 634.00p 616.00p 622.00p 27852
23/09/2020 622.00p 638.00p 619.35p 626.00p 21926
22/09/2020 650.00p 631.95p 617.60p 622.00p 18324
21/09/2020 650.00p 650.00p 616.03p 622.00p 33368
18/09/2020 658.00p 658.00p 632.00p 632.00p 16082
17/09/2020 640.00p 649.00p 636.25p 643.00p 74808
16/09/2020 640.00p 638.25p 630.06p 638.00p 19888
15/09/2020 640.00p 640.00p 620.00p 638.00p 26037
14/09/2020 634.00p 647.50p 633.00p 633.00p 44260
11/09/2020 622.00p 643.72p 622.00p 633.00p 18376
10/09/2020 632.00p 640.19p 629.00p 635.00p 16742
09/09/2020 632.00p 660.00p 621.00p 636.00p 29575
08/09/2020 624.00p 638.00p 618.00p 621.00p 23747
07/09/2020 620.00p 634.00p 611.50p 622.00p 30934
04/09/2020 620.00p 624.55p 600.00p 604.00p 36308
03/09/2020 652.00p 666.00p 620.00p 626.00p 77102
02/09/2020 656.00p 658.00p 646.50p 650.00p 69293
01/09/2020 652.00p 654.08p 642.00p 649.00p 31523
31/08/2020 660.00p 660.00p 645.20p 649.00p 20703
28/08/2020 660.00p 660.00p 645.20p 649.00p 20703
27/08/2020 620.00p 656.44p 644.80p 650.00p 267427
26/08/2020 620.00p 644.00p 620.00p 644.00p 47335
25/08/2020 620.00p 633.70p 620.00p 620.00p 27277
24/08/2020 624.00p 632.74p 623.15p 624.00p 19873
21/08/2020 632.00p 633.00p 622.60p 625.00p 18082
20/08/2020 632.00p 632.00p 615.10p 620.00p 24489
19/08/2020 616.00p 627.00p 604.60p 626.00p 28379
18/08/2020 624.00p 624.00p 603.00p 603.00p 51894
17/08/2020 606.00p 618.39p 606.00p 616.00p 27543
14/08/2020 616.00p 619.00p 614.07p 616.00p 27835
13/08/2020 616.00p 620.46p 613.54p 619.00p 36401
12/08/2020 616.00p 622.17p 607.74p 613.00p 59406
11/08/2020 622.00p 626.00p 618.50p 620.00p 34303
10/08/2020 622.00p 627.90p 608.33p 618.00p 80414
07/08/2020 632.00p 632.00p 624.50p 632.00p 37446
06/08/2020 638.00p 638.00p 625.00p 638.00p 17381
05/08/2020 626.00p 632.16p 623.00p 626.00p 37866
04/08/2020 632.00p 632.00p 626.64p 630.00p 61186
03/08/2020 638.00p 630.74p 625.20p 630.00p 26138
31/07/2020 638.00p 638.00p 620.00p 630.00p 27415
29/07/2020 640.00p 654.97p 638.00p 638.00p 28149
28/07/2020 658.00p 658.65p 650.00p 658.00p 30813
27/07/2020 658.00p 661.20p 650.00p 659.00p 21098
24/07/2020 658.00p 668.00p 647.50p 658.00p 361031
23/07/2020 658.00p 674.55p 654.00p 667.00p 24091
22/07/2020 666.00p 670.00p 650.00p 658.00p 30766
21/07/2020 666.00p 666.00p 650.00p 655.00p 57179
20/07/2020 664.00p 664.00p 642.20p 660.00p 20893
17/07/2020 660.00p 665.56p 623.28p 652.00p 30618
16/07/2020 674.00p 674.00p 666.00p 666.00p 28513
15/07/2020 678.00p 682.00p 670.68p 674.00p 37183
14/07/2020 678.00p 689.20p 672.00p 678.00p 45215
13/07/2020 698.00p 704.00p 676.00p 693.00p 33861
10/07/2020 694.00p 700.00p 680.00p 688.00p 33861
09/07/2020 676.00p 685.00p 679.00p 685.00p 29576
08/07/2020 676.00p 693.00p 676.00p 685.00p 24805
07/07/2020 690.00p 696.00p 677.15p 686.00p 32365
06/07/2020 678.00p 684.00p 667.54p 680.00p 67372
03/07/2020 662.00p 674.00p 656.73p 674.00p 35456
02/07/2020 650.00p 658.00p 642.00p 653.00p 52529
01/07/2020 648.00p 648.00p 633.00p 641.00p 25903
30/06/2020 640.00p 640.00p 634.76p 640.00p 36087
29/06/2020 640.00p 652.00p 634.04p 637.00p 29054
26/06/2020 648.00p 667.00p 640.00p 640.00p 39078
25/06/2020 688.00p 692.00p 643.00p 666.00p 73957
24/06/2020 670.00p 698.00p 662.00p 698.00p 52686
23/06/2020 652.00p 668.00p 648.00p 660.00p 57893
22/06/2020 642.00p 652.00p 631.00p 644.00p 48433
19/06/2020 636.00p 646.00p 628.00p 628.00p 100632
18/06/2020 620.00p 633.39p 620.00p 630.00p 24929
17/06/2020 630.00p 640.00p 625.45p 632.00p 31272
16/06/2020 616.00p 630.00p 605.00p 628.00p 36278
15/06/2020 618.00p 614.00p 601.00p 605.00p 29976
12/06/2020 618.00p 618.00p 602.00p 616.00p 60847
11/06/2020 624.00p 624.00p 612.00p 624.00p 45214
10/06/2020 628.00p 628.40p 622.00p 626.00p 179376
09/06/2020 628.00p 628.00p 622.00p 628.00p 47254
08/06/2020 626.00p 628.00p 619.40p 628.00p 255706
05/06/2020 614.00p 620.00p 611.00p 616.00p 69912
04/06/2020 622.00p 622.00p 612.24p 614.00p 39983
03/06/2020 622.00p 622.00p 614.60p 622.00p 65661
02/06/2020 618.00p 618.00p 608.46p 615.00p 127273
01/06/2020 606.00p 618.00p 604.45p 613.00p 69774
01/06/2020 606.00p 618.00p 604.45p 613.00p 69774
01/06/2020 606.00p 618.00p 604.45p 613.00p 69774
29/05/2020 622.00p 614.58p 600.12p 606.00p 37858
28/05/2020 622.00p 622.00p 613.43p 617.00p 67479
27/05/2020 620.00p 624.00p 617.20p 620.00p 62991
26/05/2020 624.00p 627.00p 613.88p 623.00p 165228
22/05/2020 618.00p 614.50p 610.00p 614.00p 113317
21/05/2020 618.00p 618.00p 609.30p 618.00p 93823
20/05/2020 616.00p 618.00p 608.50p 618.00p 80400
19/05/2020 606.00p 614.00p 599.38p 612.00p 51932
18/05/2020 584.00p 606.00p 584.00p 606.00p 104368
15/05/2020 596.00p 595.00p 576.00p 595.00p 57022
14/05/2020 596.00p 596.00p 565.00p 590.00p 41426
13/05/2020 600.00p 600.00p 581.00p 596.00p 45299
12/05/2020 596.00p 596.00p 578.10p 590.00p 51579
11/05/2020 586.00p 593.00p 562.00p 588.00p 54747
07/05/2020 586.00p 586.25p 578.00p 586.00p 123527
06/05/2020 586.00p 586.00p 576.00p 586.00p 33978
05/05/2020 586.00p 586.00p 560.00p 586.00p 118306
04/05/2020 574.00p 584.00p 562.00p 584.00p 32619
01/05/2020 588.00p 577.00p 560.00p 570.00p 65490
30/04/2020 588.00p 588.00p 570.00p 588.00p 95730
29/04/2020 580.00p 588.00p 569.82p 580.00p 83601
28/04/2020 574.00p 580.00p 555.05p 580.00p 165137
27/04/2020 560.00p 574.00p 557.46p 574.00p 88037
24/04/2020 542.00p 568.00p 542.00p 568.00p 27361
23/04/2020 568.00p 560.00p 546.00p 560.00p 50487
22/04/2020 568.00p 576.00p 545.00p 576.00p 33660
21/04/2020 544.00p 560.72p 544.00p 560.00p 50823
20/04/2020 550.00p 571.00p 532.00p 563.00p 97020
17/04/2020 556.00p 571.00p 553.50p 570.00p 146170
16/04/2020 556.00p 563.00p 552.50p 557.00p 39795
15/04/2020 556.00p 572.00p 550.84p 572.00p 21934
14/04/2020 568.00p 568.00p 545.00p 561.00p 136398
09/04/2020 568.00p 568.00p 538.00p 560.00p 127514
08/04/2020 560.00p 560.00p 542.20p 560.00p 92852
07/04/2020 548.00p 552.32p 542.00p 552.00p 151689
06/04/2020 538.00p 550.00p 530.00p 546.00p 168752
03/04/2020 560.00p 560.00p 529.50p 560.00p 15586
02/04/2020 530.00p 558.00p 526.00p 535.00p 22595
01/04/2020 530.00p 544.00p 502.00p 538.00p 29359
31/03/2020 502.00p 552.00p 498.05p 552.00p 56740
30/03/2020 510.00p 534.40p 507.40p 521.00p 33273
27/03/2020 538.00p 548.00p 534.00p 536.00p 54052
26/03/2020 536.00p 549.00p 530.00p 549.00p 33877
25/03/2020 536.00p 560.00p 504.32p 540.00p 69508
24/03/2020 512.00p 524.70p 453.88p 516.00p 23962
23/03/2020 470.00p 514.76p 435.75p 457.00p 67810
20/03/2020 506.00p 514.32p 470.12p 493.00p 41891
19/03/2020 480.00p 513.00p 460.00p 488.00p 41252
18/03/2020 510.00p 515.73p 481.51p 506.00p 63533
17/03/2020 479.00p 508.00p 443.00p 493.00p 62018
16/03/2020 471.00p 502.25p 420.00p 472.00p 126219
13/03/2020 530.00p 532.68p 500.00p 515.00p 32951
12/03/2020 530.00p 530.00p 496.85p 510.00p 45675
11/03/2020 562.00p 562.00p 527.70p 540.00p 16238
10/03/2020 540.00p 562.00p 506.32p 546.00p 41348
09/03/2020 526.00p 526.00p 472.75p 507.00p 80424
06/03/2020 526.00p 552.40p 517.22p 538.00p 100643
05/03/2020 570.00p 580.11p 549.62p 570.00p 27548
04/03/2020 544.00p 584.00p 533.33p 560.00p 109975
03/03/2020 540.00p 554.49p 530.06p 544.00p 34142
02/03/2020 500.00p 545.30p 500.00p 536.00p 83072
28/02/2020 500.00p 523.84p 470.00p 495.00p 98073
27/02/2020 552.00p 563.70p 515.00p 525.00p 66153
26/02/2020 560.00p 580.00p 540.00p 570.00p 77220

*Close Price adjusted for both dividends and splits