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
26/02/2020 560.00p 580.00p 540.00p 570.00p 77220
25/02/2020 590.00p 590.00p 576.00p 582.00p 37034
24/02/2020 588.00p 603.50p 574.00p 582.00p 68109
21/02/2020 612.00p 616.02p 603.92p 608.00p 45829
20/02/2020 612.00p 615.00p 603.20p 610.00p 49333
19/02/2020 606.00p 612.10p 599.50p 604.00p 51943
18/02/2020 596.00p 602.32p 588.19p 602.00p 39898
17/02/2020 608.00p 608.00p 580.24p 608.00p 40630
14/02/2020 578.00p 591.40p 578.00p 589.00p 15325
13/02/2020 580.00p 594.22p 576.88p 586.00p 44063
12/02/2020 580.00p 601.40p 577.37p 584.00p 46337
11/02/2020 580.00p 604.88p 575.00p 593.00p 235072
10/02/2020 562.00p 576.12p 542.11p 571.00p 848121
07/02/2020 560.00p 560.00p 544.85p 555.00p 52565
06/02/2020 566.00p 566.00p 544.75p 546.00p 42595
05/02/2020 566.00p 566.00p 543.48p 564.00p 52366
04/02/2020 550.00p 555.00p 544.00p 555.00p 22829
03/02/2020 550.00p 560.00p 544.00p 550.00p 31147
31/01/2020 554.00p 558.00p 549.50p 554.00p 114510
30/01/2020 566.00p 555.51p 549.25p 551.00p 5966
29/01/2020 566.00p 567.50p 553.60p 554.00p 676588
28/01/2020 570.00p 570.00p 555.00p 570.00p 24258
27/01/2020 552.00p 562.00p 548.00p 562.00p 23775
24/01/2020 570.00p 572.00p 558.00p 563.00p 25470
23/01/2020 570.00p 570.00p 553.80p 570.00p 17892
22/01/2020 568.00p 578.00p 557.61p 578.00p 171649
21/01/2020 568.00p 570.70p 554.26p 564.00p 14431
20/01/2020 568.00p 574.00p 554.54p 570.00p 27488
17/01/2020 550.00p 564.90p 545.00p 557.00p 107451
16/01/2020 548.00p 550.00p 542.25p 550.00p 33626
15/01/2020 536.00p 556.00p 536.00p 556.00p 16111
14/01/2020 554.00p 554.00p 544.00p 552.00p 67704
13/01/2020 556.00p 558.00p 542.63p 554.00p 34067
10/01/2020 550.00p 553.00p 542.10p 543.00p 35752
09/01/2020 550.00p 556.00p 542.00p 556.00p 39997
08/01/2020 566.00p 566.00p 541.00p 566.00p 53217
07/01/2020 554.00p 566.00p 541.40p 566.00p 27713
06/01/2020 534.00p 552.45p 532.00p 532.00p 36823
03/01/2020 558.00p 558.00p 541.55p 558.00p 23319
02/01/2020 556.00p 556.00p 541.55p 556.00p 34215
31/12/2019 556.00p 556.00p 541.60p 556.00p 12523
30/12/2019 570.00p 570.00p 541.37p 570.00p 23185
27/12/2019 550.00p 555.78p 541.13p 548.00p 17915
24/12/2019 566.00p 566.00p 527.00p 566.00p 9211
23/12/2019 518.00p 540.00p 518.00p 540.00p 26865
20/12/2019 520.00p 540.00p 513.00p 540.00p 30776
19/12/2019 528.00p 528.00p 521.50p 528.00p 38619
18/12/2019 518.00p 528.00p 512.00p 520.00p 34526
17/12/2019 526.00p 526.00p 518.00p 524.00p 20428
16/12/2019 524.00p 534.00p 521.88p 530.00p 36671
13/12/2019 534.00p 538.00p 524.00p 524.00p 10984
12/12/2019 522.00p 524.80p 516.75p 519.00p 98690
11/12/2019 516.00p 526.00p 514.00p 514.00p 12392
10/12/2019 522.00p 524.00p 514.00p 514.00p 11459
09/12/2019 520.00p 530.00p 517.00p 524.00p 7057
06/12/2019 530.00p 524.00p 517.00p 524.00p 12889
05/12/2019 530.00p 524.00p 517.00p 524.00p 2967
04/12/2019 530.00p 522.00p 517.00p 522.00p 3966
03/12/2019 530.00p 530.00p 516.00p 524.00p 9119
02/12/2019 526.00p 526.38p 516.00p 516.00p 10386
29/11/2019 516.00p 522.00p 518.88p 522.00p 7072
28/11/2019 516.00p 524.00p 518.00p 524.00p 17384
27/11/2019 516.00p 524.00p 516.00p 522.00p 13568
26/11/2019 512.00p 521.00p 516.50p 521.00p 11474
25/11/2019 512.00p 521.00p 514.60p 521.00p 143004
22/11/2019 512.00p 521.00p 512.00p 512.00p 14030
21/11/2019 524.00p 524.00p 510.00p 519.00p 21831
20/11/2019 510.00p 517.00p 510.70p 517.00p 11008
19/11/2019 510.00p 516.58p 510.00p 512.00p 16233
18/11/2019 510.00p 517.00p 516.65p 517.00p 2010
15/11/2019 510.00p 523.00p 510.70p 520.00p 10370
14/11/2019 510.00p 517.00p 510.00p 517.00p 10712
13/11/2019 520.00p 520.00p 510.00p 510.00p 8997
12/11/2019 510.00p 515.00p 510.00p 515.00p 7759
11/11/2019 510.00p 520.00p 510.00p 515.00p 13299
08/11/2019 510.00p 520.00p 510.00p 510.00p 34320
07/11/2019 507.00p 516.00p 507.00p 516.00p 76140
06/11/2019 530.00p 530.00p 507.00p 517.00p 18251
05/11/2019 517.08p 517.08p 509.00p 516.00p 6586
04/11/2019 530.00p 530.00p 509.00p 517.00p 9943
01/11/2019 524.00p 524.00p 506.50p 513.00p 5736
31/10/2019 508.18p 518.20p 506.00p 511.00p 7825
30/10/2019 502.00p 523.85p 502.00p 502.00p 2412
29/10/2019 525.00p 528.00p 516.00p 528.00p 13387
28/10/2019 524.50p 529.00p 517.44p 528.00p 17439
25/10/2019 536.00p 536.00p 517.20p 528.00p 6381
24/10/2019 517.56p 531.50p 517.20p 528.00p 9124
23/10/2019 517.50p 536.00p 517.50p 528.00p 8172
22/10/2019 516.00p 533.00p 516.00p 528.00p 11452
21/10/2019 524.00p 534.00p 517.20p 521.00p 3975
18/10/2019 525.00p 534.00p 515.99p 528.00p 29105
17/10/2019 520.00p 524.00p 510.00p 524.00p 7566
16/10/2019 526.00p 532.00p 516.00p 518.00p 7043
15/10/2019 514.00p 522.00p 513.25p 522.00p 12557
14/10/2019 515.00p 516.68p 506.60p 513.00p 7554
11/10/2019 505.68p 513.38p 502.64p 512.00p 18702
10/10/2019 516.00p 516.00p 500.72p 508.00p 32019
09/10/2019 501.06p 508.00p 501.05p 504.00p 9922
08/10/2019 502.00p 506.15p 496.00p 496.00p 12387
07/10/2019 504.00p 510.92p 502.00p 502.00p 21926
04/10/2019 510.00p 518.00p 510.00p 514.00p 11028
03/10/2019 511.84p 515.00p 510.00p 515.00p 7394
02/10/2019 522.60p 522.60p 510.16p 515.00p 7530
01/10/2019 522.00p 530.00p 520.00p 530.00p 6331
30/09/2019 538.00p 538.00p 522.32p 530.00p 10502
27/09/2019 534.00p 534.00p 522.60p 530.00p 9440
26/09/2019 528.00p 530.00p 526.24p 530.00p 1675
25/09/2019 525.00p 530.00p 524.77p 530.00p 8413
24/09/2019 536.00p 536.00p 522.00p 530.00p 8104
23/09/2019 522.00p 528.84p 522.00p 522.00p 1869
20/09/2019 520.00p 534.00p 520.00p 532.00p 6681
19/09/2019 527.00p 530.00p 525.10p 530.00p 8305
18/09/2019 534.00p 534.00p 526.86p 532.00p 1417
17/09/2019 538.00p 538.00p 528.50p 531.00p 1889
16/09/2019 528.82p 531.00p 525.00p 531.00p 8634
13/09/2019 522.67p 531.00p 522.67p 531.00p 6474
12/09/2019 522.15p 530.00p 522.15p 530.00p 8996
11/09/2019 528.15p 530.00p 527.90p 530.00p 8434
10/09/2019 528.50p 530.00p 522.11p 530.00p 8150
09/09/2019 528.82p 530.00p 522.07p 530.00p 7284
06/09/2019 529.00p 531.00p 523.84p 531.00p 2596
05/09/2019 520.00p 530.00p 520.00p 520.00p 10163
04/09/2019 530.00p 531.00p 523.84p 531.00p 13046
03/09/2019 524.10p 533.00p 522.07p 530.00p 10143
02/09/2019 540.00p 540.00p 524.00p 530.00p 13828
30/08/2019 523.84p 533.00p 523.84p 531.00p 7845
29/08/2019 522.07p 533.00p 522.07p 530.00p 5398
28/08/2019 520.30p 530.00p 520.30p 529.00p 6984
27/08/2019 512.00p 532.80p 512.00p 528.00p 11746
23/08/2019 514.00p 528.00p 510.00p 523.00p 8316
22/08/2019 512.00p 526.00p 512.00p 512.00p 2134
21/08/2019 516.00p 523.00p 516.00p 523.00p 5674
20/08/2019 515.10p 524.00p 512.00p 524.00p 22893
19/08/2019 512.33p 515.11p 498.60p 512.00p 14935
16/08/2019 493.00p 515.04p 491.00p 493.00p 9389
15/08/2019 512.00p 518.13p 473.20p 490.00p 37944
14/08/2019 520.00p 529.20p 509.75p 515.00p 10900
13/08/2019 529.30p 529.30p 524.15p 529.00p 4698
12/08/2019 532.00p 532.00p 521.00p 532.00p 7812
09/08/2019 524.09p 530.00p 524.09p 528.00p 23741
08/08/2019 536.00p 538.00p 524.00p 529.00p 25621
07/08/2019 534.00p 534.00p 521.78p 532.00p 13295
06/08/2019 526.00p 527.12p 518.16p 520.00p 10210
05/08/2019 524.00p 531.20p 518.00p 518.00p 11518
02/08/2019 532.00p 539.71p 525.56p 531.00p 12983
01/08/2019 536.00p 542.00p 534.80p 542.00p 12323
31/07/2019 530.90p 540.30p 530.90p 538.00p 5282
30/07/2019 534.00p 540.00p 531.80p 540.00p 18740
29/07/2019 538.00p 544.00p 521.36p 544.00p 34596
26/07/2019 518.43p 528.00p 518.43p 528.00p 16827
25/07/2019 520.00p 530.00p 517.71p 528.00p 21984
24/07/2019 521.71p 523.21p 517.89p 523.00p 13146
23/07/2019 520.00p 522.36p 517.82p 520.00p 16626
22/07/2019 521.72p 524.42p 520.40p 522.00p 9986
19/07/2019 528.00p 528.00p 514.88p 525.00p 18799
18/07/2019 528.00p 528.00p 514.40p 528.00p 29779
17/07/2019 518.00p 522.00p 512.00p 522.00p 26429
16/07/2019 522.72p 524.20p 517.20p 520.00p 15430
15/07/2019 514.00p 520.96p 514.00p 516.00p 38174
12/07/2019 520.14p 520.14p 515.20p 518.00p 4832
11/07/2019 510.36p 520.88p 510.36p 518.00p 13019
10/07/2019 516.00p 518.00p 498.20p 518.00p 10194
09/07/2019 506.00p 514.80p 493.00p 493.00p 17804
08/07/2019 516.00p 523.20p 506.00p 506.00p 25745
05/07/2019 520.00p 528.46p 514.00p 514.00p 18797
04/07/2019 522.00p 529.27p 518.00p 529.00p 21234
03/07/2019 518.00p 530.96p 517.00p 520.00p 161151
02/07/2019 536.00p 536.00p 516.00p 526.00p 17088
01/07/2019 522.00p 535.02p 518.00p 522.00p 97185
28/06/2019 518.00p 532.00p 512.00p 532.00p 13611
27/06/2019 526.00p 526.00p 518.51p 522.00p 27913
26/06/2019 528.00p 529.00p 518.00p 522.00p 19161
25/06/2019 528.00p 528.00p 520.42p 524.00p 7796
24/06/2019 528.00p 528.00p 520.50p 528.00p 15381
21/06/2019 530.00p 530.00p 518.48p 526.00p 324173
20/06/2019 516.00p 516.00p 506.00p 516.00p 20572
19/06/2019 514.00p 516.00p 506.00p 512.00p 22162
18/06/2019 510.16p 513.00p 504.28p 513.00p 11498
17/06/2019 502.00p 512.00p 501.68p 512.00p 27188
14/06/2019 502.00p 510.00p 498.00p 504.00p 50203
13/06/2019 502.00p 510.00p 502.00p 504.00p 32375
12/06/2019 502.00p 506.00p 494.00p 502.00p 49483
11/06/2019 508.00p 508.00p 496.00p 502.00p 51860
10/06/2019 510.00p 510.00p 500.00p 508.00p 69083
07/06/2019 510.00p 510.00p 501.20p 508.00p 9965
06/06/2019 498.00p 506.00p 498.00p 504.00p 7703
05/06/2019 500.00p 510.00p 491.00p 504.00p 464616
04/06/2019 492.00p 498.00p 488.00p 495.00p 47877
03/06/2019 498.00p 500.00p 492.00p 498.00p 34930
31/05/2019 496.00p 500.90p 490.43p 495.50p 21230
30/05/2019 508.00p 508.00p 492.00p 502.00p 20276
29/05/2019 508.00p 508.00p 496.00p 502.00p 5150
28/05/2019 508.00p 508.00p 498.00p 504.00p 9459
24/05/2019 508.00p 508.00p 496.50p 502.00p 5693
23/05/2019 508.00p 508.00p 499.00p 502.00p 11477
22/05/2019 508.00p 508.00p 495.74p 508.00p 5969
21/05/2019 506.00p 506.00p 494.48p 504.00p 24453
20/05/2019 518.00p 518.00p 490.72p 501.00p 14593
17/05/2019 530.00p 530.00p 504.00p 509.00p 24215
16/05/2019 528.00p 528.00p 515.00p 520.00p 10421

*Close Price adjusted for both dividends and splits