Menzies(John) (MNZS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Menzies(John)

Date Open High Low Close* Volume
28/11/2013 685.59p 697.96p 680.29p 697.96p 21229
27/11/2013 677.64p 684.26p 670.86p 680.29p 4473
26/11/2013 667.04p 684.71p 666.37p 681.61p 16065
25/11/2013 662.62p 671.45p 644.29p 671.01p 16344
22/11/2013 657.32p 666.59p 649.37p 656.88p 27774
21/11/2013 659.53p 669.69p 645.74p 663.06p 62068
20/11/2013 677.20p 680.73p 667.92p 669.69p 24287
19/11/2013 671.90p 681.17p 671.90p 676.31p 7879
18/11/2013 678.52p 681.65p 671.23p 679.41p 170904
15/11/2013 672.78p 684.26p 667.04p 681.61p 358648
14/11/2013 659.97p 676.36p 649.38p 669.25p 13089
13/11/2013 671.45p 677.64p 658.40p 665.71p 57584
12/11/2013 689.12p 724.02p 666.15p 677.64p 944316
11/11/2013 740.81p 740.81p 720.93p 724.02p 72431
08/11/2013 731.53p 731.53p 717.35p 723.14p 10495
07/11/2013 711.21p 729.76p 711.21p 729.76p 12668
06/11/2013 732.42p 733.30p 713.86p 713.86p 31202
05/11/2013 716.95p 733.30p 716.07p 733.30p 158111
04/11/2013 717.84p 734.18p 716.07p 716.07p 21135
01/11/2013 723.58p 728.44p 712.98p 719.16p 176597
31/10/2013 711.21p 723.58p 706.79p 723.58p 30546
30/10/2013 698.84p 719.60p 698.84p 713.42p 230665
29/10/2013 693.98p 715.19p 693.98p 698.84p 190657
28/10/2013 707.68p 710.82p 693.54p 693.54p 12669
25/10/2013 712.09p 712.09p 700.00p 704.59p 16929
24/10/2013 709.44p 714.75p 697.96p 700.17p 18185
23/10/2013 727.11p 727.11p 712.09p 712.09p 17912
22/10/2013 727.11p 727.11p 712.09p 718.28p 17937
21/10/2013 717.84p 724.91p 708.73p 717.40p 469346
18/10/2013 730.65p 731.09p 712.54p 712.98p 155439
17/10/2013 733.74p 743.46p 724.46p 728.88p 39317
16/10/2013 711.21p 743.46p 711.21p 743.46p 261252
15/10/2013 731.09p 731.09p 717.40p 724.46p 135078
14/10/2013 710.33p 731.09p 706.79p 731.09p 45755
11/10/2013 701.93p 710.77p 698.40p 710.33p 658626
10/10/2013 705.03p 708.61p 701.05p 701.93p 16505
09/10/2013 707.24p 710.33p 696.63p 701.05p 260146
08/10/2013 704.14p 709.00p 698.21p 702.82p 229530
07/10/2013 707.24p 714.30p 693.98p 696.63p 6886
04/10/2013 702.38p 714.75p 702.38p 714.75p 674814
03/10/2013 707.68p 715.63p 704.14p 710.33p 107681
02/10/2013 711.21p 711.21p 702.82p 709.44p 9210
01/10/2013 683.38p 708.12p 683.38p 705.91p 28881
30/09/2013 682.06p 707.24p 673.24p 707.24p 18302
27/09/2013 679.85p 714.75p 668.36p 714.75p 18352
26/09/2013 704.59p 705.47p 693.54p 698.40p 16869
25/09/2013 703.70p 711.21p 691.33p 701.49p 8930
24/09/2013 702.38p 702.38p 680.73p 702.38p 24450
23/09/2013 682.06p 697.96p 682.06p 682.06p 10782
20/09/2013 686.92p 696.46p 674.55p 683.82p 70013
19/09/2013 715.63p 717.40p 680.29p 683.82p 60004
18/09/2013 709.89p 711.65p 702.38p 711.21p 15824
17/09/2013 714.75p 714.75p 699.28p 705.91p 146772
16/09/2013 719.16p 719.60p 689.12p 704.14p 143973
13/09/2013 693.10p 702.82p 690.89p 695.31p 5754
12/09/2013 687.36p 701.05p 687.36p 694.42p 6032
11/09/2013 690.89p 702.38p 689.12p 689.12p 9685
10/09/2013 692.66p 697.96p 688.24p 697.96p 25141
09/09/2013 693.10p 693.10p 680.95p 691.77p 15820
06/09/2013 689.12p 699.59p 678.08p 697.96p 14481
05/09/2013 696.19p 696.19p 680.43p 684.71p 195815
04/09/2013 690.89p 696.63p 680.29p 696.63p 11554
03/09/2013 697.52p 703.70p 685.15p 701.49p 15880
02/09/2013 677.64p 706.79p 666.59p 686.47p 71752
30/08/2013 678.96p 680.29p 664.83p 666.59p 12439
29/08/2013 673.66p 680.29p 659.53p 680.29p 32026
28/08/2013 681.17p 684.71p 662.62p 675.87p 20648
27/08/2013 662.62p 684.71p 661.74p 684.71p 17781
23/08/2013 663.06p 669.69p 651.13p 669.25p 8360
22/08/2013 668.80p 668.80p 646.72p 651.13p 13616
21/08/2013 652.90p 662.62p 652.02p 658.64p 44329
20/08/2013 649.81p 664.83p 647.16p 655.55p 101110
19/08/2013 652.02p 671.01p 639.83p 671.01p 31156
16/08/2013 645.83p 651.58p 623.30p 649.81p 26549
15/08/2013 663.50p 667.92p 631.70p 632.58p 29612
14/08/2013 662.62p 671.45p 657.32p 663.50p 14155
13/08/2013 663.06p 671.90p 661.29p 663.50p 110403
12/08/2013 669.69p 669.69p 657.32p 662.18p 22129
09/08/2013 669.69p 669.69p 658.20p 663.06p 20568
08/08/2013 663.06p 667.04p 659.09p 667.04p 12408
07/08/2013 689.57p 689.57p 653.78p 663.06p 47704
06/08/2013 674.55p 676.76p 664.39p 664.39p 46415
05/08/2013 662.62p 677.20p 659.97p 673.66p 20931
02/08/2013 656.43p 661.29p 642.30p 661.29p 16215
01/08/2013 671.90p 671.90p 631.70p 648.04p 15187
31/07/2013 672.78p 681.33p 646.72p 651.58p 20425
30/07/2013 653.78p 672.34p 647.60p 672.34p 19542
29/07/2013 648.04p 658.64p 634.79p 644.51p 136677
26/07/2013 636.56p 647.46p 633.91p 634.79p 7974
25/07/2013 628.16p 640.53p 624.86p 637.00p 796657
24/07/2013 641.86p 642.74p 637.00p 638.76p 13647
23/07/2013 642.74p 644.95p 636.11p 637.00p 18173
22/07/2013 652.02p 659.53p 637.88p 637.88p 18377
19/07/2013 637.88p 659.53p 629.51p 659.53p 21615
18/07/2013 644.51p 648.04p 636.25p 644.07p 7354
17/07/2013 635.67p 647.16p 635.67p 639.65p 126054
16/07/2013 644.95p 653.13p 636.11p 651.58p 34193
15/07/2013 652.02p 653.25p 644.38p 646.72p 14023
12/07/2013 636.56p 657.76p 636.56p 657.76p 22607
11/07/2013 641.42p 651.13p 638.32p 651.13p 11164
10/07/2013 638.76p 648.25p 637.44p 643.18p 23721
09/07/2013 631.70p 659.09p 629.05p 659.09p 291606
08/07/2013 631.26p 631.26p 625.51p 627.28p 21337
05/07/2013 627.28p 627.28p 621.98p 626.40p 25029
04/07/2013 622.42p 627.28p 619.33p 627.28p 34390
03/07/2013 622.86p 623.30p 618.44p 622.86p 19377
02/07/2013 610.05p 622.42p 605.19p 618.44p 20685
01/07/2013 618.89p 623.30p 614.47p 622.86p 4247
28/06/2013 621.10p 626.22p 614.47p 623.30p 29239
27/06/2013 618.44p 622.86p 606.96p 618.44p 868784
26/06/2013 606.52p 616.24p 599.32p 616.24p 39832
25/06/2013 624.19p 627.28p 609.61p 609.61p 176093
24/06/2013 625.95p 625.95p 610.05p 620.21p 21286
21/06/2013 625.95p 627.28p 622.42p 622.42p 50398
20/06/2013 638.76p 639.21p 615.35p 615.35p 144412
19/06/2013 623.75p 639.21p 620.65p 639.21p 36799
18/06/2013 626.40p 640.53p 625.07p 628.60p 22367
17/06/2013 626.84p 634.35p 610.79p 634.35p 19232
14/06/2013 626.84p 626.84p 607.40p 622.42p 189287
13/06/2013 610.05p 619.53p 596.73p 607.40p 134457
12/06/2013 648.93p 648.93p 614.47p 614.91p 19406
11/06/2013 629.93p 641.87p 628.16p 629.93p 13166
10/06/2013 643.18p 647.60p 629.93p 629.93p 32323
07/06/2013 638.32p 643.18p 633.45p 640.97p 107110
06/06/2013 622.86p 649.81p 622.86p 631.70p 59051
05/06/2013 627.72p 644.07p 627.72p 631.70p 45522
04/06/2013 636.11p 644.07p 631.92p 644.07p 37831
03/06/2013 646.72p 647.47p 636.11p 636.11p 20178
31/05/2013 631.70p 644.95p 630.42p 642.30p 44807
30/05/2013 622.86p 631.70p 618.89p 631.70p 46626
29/05/2013 634.35p 638.13p 626.40p 629.93p 27277
28/05/2013 633.91p 644.95p 618.44p 636.11p 109550
24/05/2013 644.07p 655.55p 634.35p 634.35p 26338
23/05/2013 638.32p 657.76p 633.46p 651.13p 235755
22/05/2013 662.62p 663.76p 644.95p 656.43p 639394
21/05/2013 682.06p 682.73p 670.57p 675.43p 214130
20/05/2013 672.78p 679.41p 654.22p 671.45p 872728
17/05/2013 687.36p 687.36p 660.28p 673.22p 786426
16/05/2013 698.40p 718.28p 694.42p 699.28p 49378
15/05/2013 719.60p 719.60p 697.96p 707.68p 17292
14/05/2013 719.60p 719.60p 696.63p 706.35p 18084
13/05/2013 698.40p 706.79p 696.59p 696.63p 61668
10/05/2013 680.73p 698.40p 680.73p 698.40p 40461
09/05/2013 680.29p 686.03p 669.49p 686.03p 68247
08/05/2013 673.22p 687.36p 652.02p 686.92p 43666
07/05/2013 662.18p 671.90p 655.55p 671.90p 13718
03/05/2013 657.32p 666.59p 655.11p 656.88p 77103
02/05/2013 645.39p 657.00p 645.39p 654.67p 51424
01/05/2013 639.21p 658.20p 636.07p 658.20p 27875
30/04/2013 639.65p 644.51p 627.72p 644.51p 22103
29/04/2013 631.70p 646.27p 625.95p 639.65p 18157
26/04/2013 629.05p 634.28p 623.75p 629.05p 26634
25/04/2013 637.88p 642.74p 622.42p 622.42p 25079
24/04/2013 609.61p 648.93p 603.87p 635.23p 309425
23/04/2013 587.52p 609.17p 587.52p 606.08p 17138
22/04/2013 592.38p 601.00p 582.73p 593.71p 104084
19/04/2013 599.01p 605.41p 593.71p 593.71p 43244
18/04/2013 592.82p 609.61p 592.82p 599.01p 48532
17/04/2013 600.77p 614.03p 600.77p 601.66p 25022
16/04/2013 620.21p 640.73p 605.19p 605.19p 46599
15/04/2013 621.98p 626.40p 614.91p 619.77p 23829
12/04/2013 636.56p 654.23p 618.44p 623.75p 39058
11/04/2013 640.53p 652.90p 640.53p 648.04p 18007
10/04/2013 628.60p 648.93p 627.28p 643.62p 25836
09/04/2013 620.21p 639.65p 618.44p 627.28p 57716
08/04/2013 609.61p 630.81p 609.61p 618.44p 40932
05/04/2013 637.44p 637.44p 616.29p 620.21p 34794
04/04/2013 623.30p 625.51p 621.10p 621.98p 33141
03/04/2013 620.21p 626.84p 608.21p 623.75p 22305
02/04/2013 622.86p 642.74p 621.84p 624.63p 36962
28/03/2013 648.93p 648.93p 614.03p 631.26p 151778
27/03/2013 653.78p 653.78p 633.02p 637.00p 36392
26/03/2013 653.78p 666.59p 644.51p 647.16p 74256
25/03/2013 653.78p 666.59p 653.78p 656.43p 59166
22/03/2013 662.18p 667.92p 650.41p 662.62p 86063
21/03/2013 680.29p 685.15p 664.83p 667.92p 45560
20/03/2013 689.12p 689.12p 685.15p 685.15p 16473
19/03/2013 690.45p 700.61p 684.86p 686.92p 238646
18/03/2013 700.61p 700.61p 689.12p 689.12p 42770
15/03/2013 684.71p 706.79p 684.26p 697.08p 103301
14/03/2013 673.22p 684.71p 673.22p 684.71p 39759
13/03/2013 682.50p 683.38p 675.87p 678.52p 18612
12/03/2013 671.45p 685.52p 671.45p 683.38p 58516
11/03/2013 680.29p 686.47p 673.22p 684.71p 41408
08/03/2013 678.96p 697.96p 675.61p 682.94p 1352780
07/03/2013 667.48p 684.71p 667.48p 684.71p 35093
06/03/2013 690.89p 693.10p 663.54p 682.94p 103416
05/03/2013 658.20p 695.44p 658.20p 693.54p 101209
04/03/2013 656.88p 660.85p 653.78p 660.85p 41028
01/03/2013 662.18p 666.59p 651.13p 664.39p 30216
28/02/2013 645.83p 662.62p 638.55p 662.62p 17735
27/02/2013 644.95p 653.78p 636.87p 652.90p 19540
26/02/2013 636.11p 644.95p 631.70p 642.74p 18984
25/02/2013 622.42p 644.95p 622.42p 644.95p 19123
22/02/2013 640.97p 646.72p 629.05p 639.21p 27534
21/02/2013 653.78p 658.20p 633.72p 646.72p 16994
20/02/2013 639.65p 658.20p 639.65p 658.20p 21669
19/02/2013 653.34p 653.34p 637.44p 644.07p 14522
18/02/2013 644.95p 648.93p 636.56p 643.18p 63550
15/02/2013 631.70p 644.95p 614.03p 644.95p 37626

*Close Price adjusted for both dividends and splits