Menzies(John) (MNZS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/05/2012 566.32p 580.90p 566.32p 574.27p 131393
30/04/2012 555.27p 576.04p 548.65p 576.04p 144444
27/04/2012 571.62p 572.06p 554.83p 559.25p 89429
26/04/2012 562.34p 569.41p 546.88p 568.97p 42373
25/04/2012 541.58p 563.23p 541.58p 563.23p 26736
24/04/2012 530.98p 550.86p 530.98p 541.58p 32452
23/04/2012 542.46p 550.40p 540.70p 540.70p 38127
20/04/2012 546.88p 552.18p 544.78p 545.56p 35278
19/04/2012 551.74p 551.74p 540.70p 540.70p 73827
18/04/2012 531.86p 550.42p 531.86p 550.42p 14113
17/04/2012 534.07p 546.00p 528.77p 540.70p 60943
16/04/2012 537.16p 542.68p 524.47p 535.40p 32708
13/04/2012 530.10p 542.91p 530.10p 537.61p 196013
12/04/2012 538.93p 544.67p 532.75p 544.67p 41002
11/04/2012 514.19p 536.72p 513.31p 530.10p 41371
10/04/2012 532.30p 532.30p 515.96p 527.89p 249722
05/04/2012 540.26p 540.26p 517.73p 533.63p 38005
04/04/2012 527.00p 538.93p 527.00p 538.49p 13031
03/04/2012 538.93p 538.93p 527.44p 532.30p 12168
02/04/2012 538.93p 541.58p 525.16p 538.93p 36753
30/03/2012 538.93p 538.93p 526.12p 530.10p 45663
29/03/2012 521.26p 535.84p 521.26p 526.56p 36850
28/03/2012 520.38p 538.32p 520.38p 533.19p 26989
27/03/2012 517.73p 531.81p 517.73p 522.14p 7958
26/03/2012 528.33p 530.48p 516.84p 525.68p 101962
23/03/2012 516.84p 528.33p 515.96p 528.33p 125621
22/03/2012 521.26p 534.51p 508.01p 508.01p 70734
21/03/2012 508.01p 525.68p 508.01p 521.26p 65585
20/03/2012 508.01p 518.21p 505.62p 512.87p 109709
19/03/2012 522.59p 522.59p 507.12p 507.12p 20613
16/03/2012 529.65p 529.65p 503.59p 503.59p 81686
15/03/2012 515.96p 521.70p 510.66p 520.38p 279451
14/03/2012 518.17p 520.82p 516.84p 520.82p 7692
13/03/2012 519.49p 521.26p 512.43p 521.26p 45035
12/03/2012 508.01p 518.06p 507.12p 508.01p 342973
09/03/2012 516.84p 517.73p 507.25p 510.22p 2582842
08/03/2012 519.94p 523.03p 512.87p 521.26p 31947
07/03/2012 530.10p 531.42p 511.10p 521.26p 85789
06/03/2012 516.84p 528.55p 509.33p 509.33p 63868
05/03/2012 516.84p 527.06p 513.27p 518.61p 35848
02/03/2012 520.82p 521.26p 505.99p 521.26p 13306
01/03/2012 512.87p 519.98p 508.81p 517.73p 13905
29/02/2012 521.26p 521.26p 510.66p 518.61p 249260
28/02/2012 526.56p 526.56p 507.05p 510.66p 244214
27/02/2012 514.19p 529.65p 510.66p 510.66p 12396
24/02/2012 528.33p 528.33p 508.01p 508.01p 15947
23/02/2012 524.79p 526.56p 508.01p 508.01p 20965
22/02/2012 518.61p 518.61p 508.01p 509.78p 367724
21/02/2012 512.87p 521.21p 507.12p 508.01p 32468
20/02/2012 508.01p 522.59p 508.01p 508.01p 133603
17/02/2012 510.66p 520.82p 502.71p 507.12p 239798
16/02/2012 530.10p 530.48p 508.89p 512.43p 17208
15/02/2012 526.56p 531.36p 518.61p 528.33p 9613
14/02/2012 526.56p 528.11p 523.22p 523.47p 8309
13/02/2012 526.12p 536.94p 525.68p 526.56p 7166
10/02/2012 530.10p 538.93p 521.09p 530.10p 29077
09/02/2012 525.68p 534.85p 525.68p 531.42p 2456
08/02/2012 521.70p 528.60p 521.26p 523.47p 7255
07/02/2012 525.68p 537.92p 521.26p 534.07p 13004
06/02/2012 517.28p 530.27p 517.28p 528.77p 11052
03/02/2012 530.98p 535.74p 527.71p 532.30p 12290
02/02/2012 523.91p 542.46p 516.62p 542.46p 24585
01/02/2012 494.76p 530.10p 494.76p 516.84p 61139
31/01/2012 495.20p 506.22p 495.20p 497.41p 37025
30/01/2012 495.20p 503.59p 491.27p 496.08p 26014
27/01/2012 485.04p 497.85p 483.71p 490.34p 37675
26/01/2012 471.78p 483.27p 471.78p 478.85p 14311
25/01/2012 481.50p 485.48p 481.50p 483.71p 20917
24/01/2012 471.78p 475.32p 470.02p 470.02p 17060
23/01/2012 468.69p 483.80p 468.25p 470.02p 46996
20/01/2012 470.90p 478.83p 467.37p 468.25p 18504
19/01/2012 468.69p 482.83p 463.83p 468.25p 71322
18/01/2012 462.95p 468.25p 459.42p 468.25p 19429
17/01/2012 470.02p 476.15p 459.42p 459.42p 7748
16/01/2012 474.59p 477.09p 472.67p 472.67p 35482
13/01/2012 477.09p 481.94p 472.67p 474.44p 14823
12/01/2012 463.83p 484.60p 462.90p 484.60p 146834
11/01/2012 455.44p 461.18p 455.44p 459.42p 6448
10/01/2012 471.34p 471.90p 459.42p 459.42p 12090
09/01/2012 459.86p 472.67p 455.00p 464.72p 16633
06/01/2012 463.83p 477.42p 460.30p 460.30p 24890
05/01/2012 463.83p 470.46p 463.83p 465.60p 31277
04/01/2012 463.83p 479.64p 463.83p 463.83p 28976
03/01/2012 466.93p 477.09p 464.28p 464.28p 65496
30/12/2011 460.30p 469.42p 460.30p 468.25p 2640
29/12/2011 463.39p 468.25p 463.39p 465.16p 1516
28/12/2011 458.97p 464.06p 458.97p 459.42p 6015
23/12/2011 464.28p 468.63p 464.28p 467.81p 258
22/12/2011 460.74p 474.44p 460.74p 470.46p 23614
21/12/2011 465.60p 465.60p 457.65p 457.65p 29293
20/12/2011 460.74p 468.25p 459.42p 459.42p 14417
19/12/2011 447.05p 466.82p 447.05p 463.83p 4955
16/12/2011 460.74p 463.39p 447.05p 447.05p 14429
15/12/2011 459.42p 472.67p 455.88p 455.88p 18419
14/12/2011 466.04p 477.09p 463.83p 467.37p 59645
13/12/2011 468.25p 472.67p 463.83p 468.25p 12881
12/12/2011 462.95p 468.25p 455.44p 462.95p 35390
09/12/2011 455.00p 458.97p 455.00p 456.77p 8855
08/12/2011 455.00p 458.53p 453.67p 455.00p 23497
07/12/2011 459.42p 462.73p 451.46p 452.35p 57586
06/12/2011 455.44p 459.42p 450.58p 451.46p 3358
05/12/2011 457.65p 463.39p 444.56p 452.79p 31390
02/12/2011 441.75p 459.42p 441.75p 450.58p 179573
01/12/2011 449.70p 450.58p 441.75p 446.16p 799932
30/11/2011 452.35p 457.65p 441.75p 451.02p 37546
29/11/2011 447.05p 450.58p 442.63p 449.70p 9043
28/11/2011 450.14p 453.89p 446.83p 446.83p 994
25/11/2011 446.27p 453.23p 446.27p 449.48p 464
24/11/2011 455.00p 459.20p 446.16p 446.16p 23444
23/11/2011 441.75p 452.35p 441.75p 444.84p 9425
22/11/2011 441.75p 442.63p 441.75p 441.75p 16238
21/11/2011 454.12p 458.70p 441.75p 441.75p 57934
18/11/2011 453.67p 459.42p 453.23p 453.23p 22028
17/11/2011 439.98p 463.39p 439.98p 455.44p 464736
16/11/2011 430.70p 450.58p 430.70p 441.75p 31845
15/11/2011 428.71p 442.72p 428.71p 437.33p 26064
14/11/2011 428.27p 432.12p 425.83p 428.49p 4101
11/11/2011 420.10p 432.91p 420.10p 424.08p 3778
10/11/2011 424.08p 425.84p 421.36p 424.08p 9524
09/11/2011 431.37p 432.69p 419.66p 419.66p 14519
08/11/2011 432.12p 432.12p 422.31p 422.31p 3185
07/11/2011 428.05p 434.46p 428.05p 434.46p 8535
04/11/2011 433.79p 433.79p 425.84p 425.84p 2019
03/11/2011 431.14p 432.91p 425.84p 425.84p 13741
02/11/2011 420.10p 437.33p 420.10p 437.33p 36550
01/11/2011 426.73p 437.33p 422.97p 437.33p 34021
31/10/2011 429.60p 435.16p 429.55p 433.79p 9016
28/10/2011 428.49p 435.82p 428.49p 432.91p 25600
27/10/2011 437.33p 437.33p 419.66p 437.33p 29692
26/10/2011 427.17p 439.76p 427.17p 437.33p 13418
25/10/2011 433.57p 437.33p 433.57p 437.33p 8761
24/10/2011 421.65p 432.91p 421.65p 432.91p 5425
21/10/2011 426.28p 437.33p 425.84p 437.33p 25870
20/10/2011 419.88p 437.33p 419.88p 437.33p 2045
19/10/2011 431.14p 436.45p 420.76p 436.45p 23901
18/10/2011 429.38p 436.45p 429.38p 436.45p 6492
17/10/2011 425.18p 433.35p 419.00p 433.35p 343307
14/10/2011 420.10p 428.49p 420.10p 428.49p 7406
13/10/2011 428.49p 435.56p 424.08p 435.56p 46428
12/10/2011 426.51p 430.26p 424.08p 428.49p 11571
11/10/2011 428.49p 430.26p 426.06p 430.26p 320523
10/10/2011 428.49p 428.49p 428.49p 428.49p 18005
07/10/2011 424.52p 432.91p 420.54p 420.54p 14709
06/10/2011 422.09p 426.28p 419.66p 421.43p 14436
05/10/2011 423.86p 428.49p 413.03p 419.66p 39207
04/10/2011 441.75p 441.75p 414.80p 421.43p 143685
03/10/2011 441.75p 441.75p 430.38p 439.98p 4225
30/09/2011 439.76p 439.76p 424.30p 432.91p 59796
29/09/2011 424.08p 431.59p 424.08p 429.38p 7886
28/09/2011 424.08p 433.13p 424.08p 431.14p 37493
27/09/2011 430.04p 435.56p 427.32p 431.14p 22594
26/09/2011 424.08p 432.12p 424.08p 431.14p 14388
23/09/2011 424.08p 437.33p 424.08p 429.82p 10753
22/09/2011 428.49p 441.75p 424.08p 424.08p 12016
21/09/2011 435.56p 443.07p 432.91p 436.89p 162140
20/09/2011 439.98p 444.40p 430.80p 439.10p 7296
19/09/2011 439.98p 441.74p 428.71p 439.10p 41501
16/09/2011 437.33p 440.20p 432.91p 440.20p 5330
15/09/2011 415.24p 433.79p 415.24p 428.49p 9860
14/09/2011 423.41p 426.73p 415.66p 422.75p 100669
13/09/2011 428.49p 428.49p 419.66p 423.86p 20331
12/09/2011 424.08p 426.95p 424.08p 426.95p 11319
09/09/2011 437.11p 445.28p 426.28p 433.79p 10225
08/09/2011 432.91p 447.49p 424.08p 428.49p 42426
07/09/2011 437.33p 437.33p 431.14p 433.35p 99699
06/09/2011 442.63p 442.63p 428.71p 435.56p 100040
05/09/2011 444.84p 445.28p 432.91p 437.99p 39755
02/09/2011 438.21p 445.84p 438.21p 439.10p 37591
01/09/2011 443.07p 443.51p 441.75p 441.75p 59071
31/08/2011 431.37p 446.16p 428.49p 446.16p 11410
30/08/2011 432.91p 442.46p 424.30p 431.14p 31459
26/08/2011 447.93p 447.93p 432.91p 443.95p 9196
25/08/2011 439.98p 447.49p 436.45p 440.42p 17918
24/08/2011 443.51p 443.51p 436.22p 437.33p 23610
23/08/2011 432.91p 445.32p 432.91p 442.63p 455051
22/08/2011 432.91p 445.28p 429.38p 439.98p 57830
19/08/2011 434.90p 440.64p 428.71p 438.21p 98328
18/08/2011 445.72p 445.72p 434.79p 441.53p 22073
17/08/2011 447.93p 447.93p 443.51p 444.40p 16134
16/08/2011 411.04p 447.21p 401.99p 446.61p 297190
15/08/2011 401.55p 410.82p 393.29p 401.99p 57888
12/08/2011 398.46p 403.65p 395.80p 397.57p 253682
11/08/2011 410.82p 410.82p 401.11p 401.99p 46958
10/08/2011 401.99p 410.82p 392.05p 410.38p 568398
09/08/2011 407.95p 416.79p 383.44p 393.60p 112368
08/08/2011 432.25p 432.25p 415.24p 416.79p 65912
05/08/2011 428.71p 432.91p 424.08p 432.47p 41002
04/08/2011 450.58p 454.12p 435.56p 435.56p 15200
03/08/2011 442.19p 451.93p 441.75p 450.58p 155046
02/08/2011 455.00p 457.65p 450.58p 450.58p 37824
01/08/2011 454.56p 458.97p 449.85p 458.53p 39648
29/07/2011 455.44p 455.88p 443.95p 449.26p 29480
28/07/2011 444.84p 462.51p 444.84p 458.97p 30510
27/07/2011 458.53p 458.53p 446.61p 451.46p 93529
26/07/2011 455.88p 458.08p 446.16p 446.61p 8854
25/07/2011 464.28p 464.28p 456.77p 457.21p 13604
22/07/2011 472.67p 472.67p 455.00p 458.53p 36284
21/07/2011 463.83p 469.58p 463.08p 467.37p 9571
20/07/2011 463.39p 468.25p 456.77p 463.83p 27920
19/07/2011 461.18p 461.18p 455.88p 458.53p 26426

*Close Price adjusted for both dividends and splits