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
30/07/2018 528.00p 528.80p 520.00p 522.00p 38420
27/07/2018 524.00p 532.00p 524.00p 529.00p 11243
26/07/2018 529.71p 537.86p 525.25p 529.00p 38285
25/07/2018 530.00p 539.86p 528.38p 533.00p 15040
24/07/2018 528.31p 530.00p 526.00p 528.00p 24208
23/07/2018 528.31p 529.04p 524.96p 527.00p 8015
20/07/2018 530.00p 530.00p 525.08p 527.00p 17323
19/07/2018 524.00p 529.50p 524.00p 527.00p 20863
18/07/2018 530.00p 530.00p 524.96p 527.00p 7731
17/07/2018 522.94p 525.94p 517.93p 523.00p 2582
16/07/2018 524.96p 525.52p 516.40p 522.00p 22142
13/07/2018 517.10p 525.14p 516.16p 522.00p 11438
12/07/2018 517.10p 517.10p 511.10p 515.00p 19635
11/07/2018 520.00p 520.00p 511.44p 514.00p 10801
10/07/2018 522.00p 522.00p 511.80p 516.00p 19494
09/07/2018 514.24p 518.08p 508.48p 514.00p 13059
06/07/2018 507.04p 515.32p 507.04p 511.00p 7044
05/07/2018 509.56p 513.20p 506.80p 511.00p 8994
04/07/2018 510.00p 511.04p 504.60p 510.00p 19020
03/07/2018 517.52p 517.52p 505.40p 507.00p 1973
02/07/2018 514.08p 514.08p 509.74p 511.00p 10983
29/06/2018 511.38p 517.14p 511.38p 513.00p 1438
28/06/2018 510.00p 515.92p 506.92p 508.00p 17163
27/06/2018 520.00p 524.62p 500.40p 508.00p 42649
26/06/2018 532.48p 532.48p 527.00p 527.00p 4227
25/06/2018 528.00p 535.80p 522.12p 524.00p 18925
22/06/2018 534.69p 534.69p 526.80p 529.00p 14649
21/06/2018 532.00p 539.04p 520.00p 527.00p 24831
20/06/2018 537.10p 539.04p 532.00p 532.00p 19600
19/06/2018 533.36p 533.36p 524.00p 528.00p 20292
18/06/2018 529.32p 535.48p 528.44p 530.00p 16984
15/06/2018 536.97p 536.97p 528.44p 529.00p 17699
14/06/2018 536.00p 538.60p 528.87p 535.00p 23781
13/06/2018 532.00p 542.00p 530.44p 542.00p 47628
12/06/2018 530.00p 533.84p 523.10p 529.00p 70518
11/06/2018 528.50p 528.50p 520.48p 522.00p 8651
08/06/2018 530.00p 530.00p 514.00p 522.00p 40442
07/06/2018 530.50p 530.50p 522.24p 527.00p 36955
06/06/2018 526.00p 531.12p 523.50p 530.00p 24970
05/06/2018 520.00p 537.80p 507.04p 527.00p 52858
04/06/2018 504.00p 520.00p 501.04p 513.00p 28948
01/06/2018 498.00p 502.80p 489.60p 499.00p 17651
31/05/2018 495.00p 496.90p 486.60p 493.00p 35263
30/05/2018 486.80p 493.01p 486.80p 489.50p 9574
29/05/2018 494.00p 494.00p 478.61p 489.50p 5297
25/05/2018 490.00p 496.57p 477.92p 487.00p 22238
24/05/2018 496.57p 496.57p 487.34p 491.00p 12647
23/05/2018 491.96p 494.40p 487.08p 489.50p 28628
22/05/2018 488.00p 495.68p 484.40p 493.50p 35405
21/05/2018 496.00p 496.00p 488.00p 490.50p 15894
18/05/2018 486.54p 494.35p 485.00p 490.50p 20379
17/05/2018 485.00p 494.79p 482.00p 489.50p 23676
16/05/2018 484.90p 494.46p 483.20p 488.00p 22017
15/05/2018 494.68p 494.68p 484.90p 487.00p 26589
14/05/2018 488.00p 496.22p 484.52p 490.50p 23842
11/05/2018 482.00p 483.00p 478.04p 481.00p 23245
10/05/2018 469.00p 479.00p 464.45p 474.00p 30051
09/05/2018 460.00p 471.70p 460.00p 461.00p 38047
08/05/2018 464.00p 471.80p 464.00p 467.00p 35128
04/05/2018 471.20p 473.00p 465.50p 467.00p 16637
03/05/2018 464.32p 471.90p 462.86p 466.00p 5809
02/05/2018 467.43p 477.70p 467.43p 469.00p 16019
01/05/2018 466.00p 477.60p 457.72p 471.00p 36698
30/04/2018 454.10p 462.50p 454.10p 462.50p 15919
27/04/2018 459.00p 490.00p 448.29p 460.00p 58812
26/04/2018 440.00p 446.00p 436.00p 446.00p 20948
25/04/2018 448.00p 451.60p 430.00p 443.00p 33375
24/04/2018 455.00p 456.00p 448.11p 456.00p 8786
23/04/2018 448.00p 455.15p 448.00p 454.00p 10092
20/04/2018 450.00p 454.00p 450.00p 452.50p 13634
19/04/2018 451.00p 453.08p 449.28p 452.50p 50570
18/04/2018 455.00p 462.18p 450.14p 455.50p 16619
17/04/2018 446.29p 449.09p 443.75p 446.00p 67814
16/04/2018 447.00p 450.00p 443.22p 446.00p 11026
13/04/2018 445.00p 446.25p 443.76p 444.50p 10437
12/04/2018 436.00p 445.25p 433.22p 443.00p 17894
11/04/2018 440.00p 443.13p 436.61p 441.50p 18098
10/04/2018 437.00p 437.56p 435.35p 435.50p 7964
09/04/2018 442.04p 442.04p 432.00p 432.50p 9337
06/04/2018 439.00p 444.00p 434.14p 437.50p 29017
05/04/2018 429.13p 437.83p 429.13p 437.00p 35511
04/04/2018 430.00p 430.00p 418.00p 427.50p 42060
03/04/2018 428.00p 433.16p 415.00p 427.50p 107682
29/03/2018 435.00p 436.88p 435.00p 436.00p 83498
28/03/2018 442.00p 454.38p 435.00p 441.50p 34043
27/03/2018 456.14p 463.13p 450.00p 456.50p 12784
26/03/2018 456.00p 460.90p 447.42p 449.50p 29514
23/03/2018 451.00p 455.80p 448.00p 453.50p 23023
22/03/2018 470.00p 475.22p 460.50p 460.50p 14559
21/03/2018 467.00p 475.70p 462.35p 464.00p 26283
20/03/2018 469.00p 476.00p 466.00p 466.00p 14526
19/03/2018 473.00p 475.00p 468.00p 469.00p 24973
16/03/2018 472.82p 473.13p 463.50p 463.50p 14492
15/03/2018 462.35p 469.85p 462.35p 463.50p 7401
14/03/2018 470.00p 470.00p 461.20p 462.00p 19893
13/03/2018 458.51p 467.90p 458.00p 458.00p 18857
12/03/2018 459.82p 461.00p 447.40p 459.50p 22034
09/03/2018 459.64p 459.66p 445.96p 450.00p 10031
08/03/2018 452.00p 460.00p 452.00p 456.00p 21589
07/03/2018 451.00p 451.75p 441.87p 446.00p 23733
06/03/2018 451.00p 451.83p 436.60p 446.00p 32160
05/03/2018 430.24p 439.38p 422.07p 437.00p 40235
02/03/2018 439.00p 449.84p 431.34p 435.00p 21805
01/03/2018 450.00p 463.64p 450.00p 455.50p 12359
28/02/2018 456.44p 464.70p 452.40p 457.50p 9581
27/02/2018 456.26p 463.82p 456.26p 460.00p 9848
26/02/2018 451.39p 463.87p 451.26p 460.00p 20142
23/02/2018 450.00p 454.50p 450.00p 454.50p 25945
22/02/2018 451.00p 464.24p 448.00p 456.00p 53902
21/02/2018 464.71p 464.71p 456.16p 462.50p 13425
20/02/2018 467.00p 467.00p 460.19p 462.50p 9017
19/02/2018 458.10p 466.86p 454.00p 461.50p 21574
16/02/2018 458.00p 458.00p 454.48p 457.00p 24812
15/02/2018 444.38p 453.76p 444.38p 453.00p 23261
14/02/2018 444.00p 444.00p 437.84p 442.50p 8789
13/02/2018 442.00p 442.00p 432.86p 441.00p 25521
12/02/2018 433.00p 441.88p 426.00p 439.00p 24197
09/02/2018 437.00p 445.40p 426.00p 430.50p 52978
08/02/2018 445.00p 455.00p 437.00p 445.00p 33425
07/02/2018 442.00p 460.00p 439.47p 457.50p 35911
06/02/2018 422.00p 437.85p 414.00p 437.00p 109513
05/02/2018 463.00p 468.70p 427.16p 444.00p 121001
02/02/2018 473.58p 474.00p 466.08p 470.50p 37057
01/02/2018 472.00p 475.50p 471.75p 475.50p 8494
31/01/2018 473.00p 473.96p 466.00p 473.00p 29329
30/01/2018 477.40p 478.00p 473.80p 477.00p 19793
29/01/2018 476.00p 482.00p 473.00p 478.50p 19409
26/01/2018 478.00p 478.00p 470.00p 477.00p 39591
25/01/2018 480.00p 485.34p 472.00p 473.00p 73775
24/01/2018 483.00p 485.34p 481.50p 481.50p 16636
23/01/2018 483.20p 486.29p 482.52p 483.00p 14461
22/01/2018 481.00p 484.00p 481.00p 482.00p 41667
19/01/2018 486.40p 486.40p 482.48p 484.00p 23115
18/01/2018 485.36p 487.60p 482.40p 484.00p 14731
17/01/2018 482.00p 487.00p 480.16p 486.50p 70200
16/01/2018 479.25p 480.72p 477.60p 480.50p 15839
15/01/2018 480.00p 484.00p 476.30p 477.50p 46292
12/01/2018 478.00p 499.88p 475.68p 483.00p 62046
11/01/2018 470.00p 477.86p 464.98p 474.00p 57546
10/01/2018 467.00p 471.94p 462.92p 468.00p 26857
09/01/2018 468.00p 468.00p 462.26p 464.00p 30155
08/01/2018 467.00p 473.00p 461.60p 464.00p 74008
05/01/2018 465.00p 465.56p 462.00p 463.00p 29837
04/01/2018 465.00p 469.00p 460.80p 462.00p 37946
03/01/2018 464.00p 464.76p 458.60p 462.00p 24581
02/01/2018 461.00p 462.00p 455.25p 457.00p 63386
29/12/2017 457.00p 457.00p 453.00p 457.00p 4633
28/12/2017 457.00p 458.50p 453.00p 454.75p 14521
27/12/2017 450.00p 465.00p 450.00p 457.00p 21196
22/12/2017 450.88p 455.64p 450.88p 453.00p 2350
21/12/2017 453.75p 459.15p 452.17p 453.00p 11166
20/12/2017 448.75p 463.00p 445.43p 456.25p 25697
19/12/2017 448.75p 448.75p 444.30p 445.38p 7966
18/12/2017 446.50p 450.25p 442.48p 449.38p 25290
15/12/2017 443.50p 443.50p 439.89p 442.12p 17186
14/12/2017 440.00p 445.36p 432.25p 439.13p 15477
13/12/2017 453.02p 453.02p 446.50p 446.50p 13613
12/12/2017 450.00p 450.50p 444.10p 450.50p 23543
11/12/2017 445.00p 449.64p 443.52p 444.75p 9390
08/12/2017 448.20p 449.11p 440.83p 444.25p 4380
07/12/2017 447.70p 449.03p 441.62p 444.50p 5366
06/12/2017 445.00p 454.34p 440.00p 445.00p 52670
05/12/2017 442.75p 455.52p 442.75p 453.50p 38775
04/12/2017 440.00p 447.25p 435.26p 443.63p 20230
01/12/2017 430.25p 437.00p 430.00p 432.88p 18759
30/11/2017 433.20p 435.90p 433.00p 434.00p 15465
29/11/2017 430.00p 440.43p 430.00p 430.00p 8232
28/11/2017 436.00p 440.36p 434.88p 434.88p 7983
27/11/2017 431.00p 439.42p 431.00p 436.88p 4946
24/11/2017 432.88p 433.50p 432.73p 433.50p 13737
23/11/2017 431.87p 431.94p 431.35p 431.87p 25377
22/11/2017 429.25p 433.37p 423.81p 432.38p 12825
21/11/2017 434.75p 434.75p 425.02p 425.87p 46917
20/11/2017 428.75p 435.10p 429.00p 429.13p 42230
17/11/2017 437.25p 438.88p 431.00p 435.13p 39450
16/11/2017 437.25p 438.80p 426.65p 434.12p 54120
15/11/2017 425.25p 431.50p 424.57p 431.50p 24456
14/11/2017 425.25p 430.94p 425.25p 429.75p 31973
13/11/2017 430.25p 437.20p 425.13p 428.13p 40939
10/11/2017 430.25p 434.71p 426.06p 433.62p 31599
09/11/2017 443.00p 444.00p 432.09p 434.63p 60943
08/11/2017 435.00p 441.95p 434.09p 435.00p 24966
07/11/2017 435.25p 441.84p 434.09p 438.25p 35046
06/11/2017 435.25p 442.26p 434.25p 439.25p 52271
03/11/2017 435.50p 442.00p 431.00p 439.25p 35853
02/11/2017 425.00p 432.04p 425.00p 430.00p 19919
01/11/2017 425.00p 432.04p 427.09p 429.25p 69274
31/10/2017 425.00p 428.88p 419.55p 426.75p 36688
30/10/2017 417.50p 420.92p 410.25p 419.00p 51176
27/10/2017 402.75p 415.00p 400.94p 410.75p 94611
26/10/2017 406.00p 400.96p 399.00p 400.62p 11228
25/10/2017 406.00p 406.00p 395.00p 399.62p 28822
24/10/2017 394.75p 405.00p 397.53p 403.00p 37373
23/10/2017 394.75p 404.54p 397.61p 400.50p 7796
20/10/2017 394.75p 401.50p 390.00p 400.50p 22363
19/10/2017 393.75p 394.00p 388.02p 389.00p 20482
18/10/2017 392.75p 393.84p 391.11p 391.75p 8618
17/10/2017 392.75p 392.32p 389.68p 390.37p 9053
16/10/2017 392.75p 392.65p 388.76p 390.50p 22013
13/10/2017 392.75p 391.13p 388.50p 388.50p 17214

*Close Price adjusted for both dividends and splits