Menzies(John) (MNZS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/07/2011 472.23p 472.23p 450.58p 458.53p 14814
15/07/2011 468.25p 468.25p 459.42p 459.86p 83071
14/07/2011 477.09p 477.09p 467.28p 472.23p 38719
13/07/2011 470.46p 477.09p 470.46p 477.09p 13067
12/07/2011 478.41p 478.41p 462.51p 477.09p 25448
11/07/2011 481.50p 490.34p 473.99p 480.18p 36768
08/07/2011 472.67p 485.12p 472.67p 481.06p 214036
07/07/2011 478.41p 482.64p 470.90p 470.90p 25832
06/07/2011 484.15p 489.36p 480.29p 484.15p 359085
05/07/2011 481.06p 490.34p 481.06p 483.71p 231183
04/07/2011 450.58p 485.92p 446.16p 481.50p 472458
01/07/2011 437.33p 446.16p 437.33p 446.16p 1175078
30/06/2011 426.95p 441.75p 426.95p 439.10p 144367
29/06/2011 432.91p 437.33p 428.49p 437.33p 10710
28/06/2011 441.75p 441.75p 430.26p 431.59p 222640
27/06/2011 440.86p 444.40p 438.21p 442.63p 17048
24/06/2011 438.43p 441.75p 437.55p 441.75p 1200
23/06/2011 444.84p 444.84p 431.14p 431.14p 16394
22/06/2011 439.98p 439.98p 429.82p 435.12p 29115
21/06/2011 422.31p 444.84p 422.31p 433.13p 24121
20/06/2011 432.91p 432.91p 418.33p 418.33p 13582
17/06/2011 431.14p 447.05p 421.87p 421.87p 77047
16/06/2011 431.14p 440.64p 430.48p 431.37p 158100
15/06/2011 436.22p 444.40p 435.30p 437.99p 20280
14/06/2011 428.49p 437.77p 428.49p 435.56p 33816
13/06/2011 428.49p 439.32p 428.49p 432.47p 2506
10/06/2011 432.91p 443.07p 432.91p 441.75p 8961
09/06/2011 450.14p 450.14p 432.47p 443.07p 5777
08/06/2011 450.58p 450.58p 428.71p 432.91p 37806
07/06/2011 441.75p 444.40p 439.98p 443.51p 3368
06/06/2011 447.93p 454.29p 442.63p 442.63p 22035
03/06/2011 453.23p 458.09p 450.14p 456.32p 16236
02/06/2011 459.42p 459.42p 453.23p 459.42p 27209
01/06/2011 453.23p 463.83p 453.23p 453.67p 26205
31/05/2011 459.42p 467.81p 451.02p 451.02p 41305
27/05/2011 471.34p 471.34p 467.37p 470.90p 2101
26/05/2011 468.25p 477.09p 465.60p 471.78p 31563
25/05/2011 462.51p 481.94p 462.39p 481.94p 18298
24/05/2011 475.76p 485.92p 473.55p 485.92p 39518
23/05/2011 463.39p 477.09p 462.95p 476.20p 1278310
20/05/2011 477.09p 477.09p 461.18p 461.18p 20339
19/05/2011 475.32p 475.32p 469.58p 472.23p 4818
18/05/2011 477.09p 477.09p 468.25p 470.90p 7619
17/05/2011 477.09p 477.09p 468.69p 475.32p 35501
16/05/2011 473.99p 475.32p 472.23p 475.32p 37952
13/05/2011 477.09p 478.85p 473.55p 474.88p 76927
12/05/2011 475.32p 482.83p 473.99p 477.09p 91537
11/05/2011 475.32p 477.53p 473.55p 475.76p 111620
10/05/2011 477.09p 481.50p 474.08p 477.09p 22430
09/05/2011 473.99p 483.71p 471.56p 477.09p 39442
06/05/2011 476.64p 482.83p 468.69p 479.29p 8187
05/05/2011 481.50p 487.77p 470.90p 471.34p 38413
04/05/2011 470.90p 490.34p 470.02p 481.50p 24404
03/05/2011 480.62p 480.62p 472.67p 477.09p 121096
28/04/2011 465.16p 480.18p 465.16p 478.41p 83262
27/04/2011 472.67p 473.55p 460.74p 470.90p 77025
26/04/2011 473.11p 476.64p 470.47p 476.20p 14097
21/04/2011 472.23p 475.76p 468.69p 475.32p 33243
20/04/2011 477.09p 477.09p 471.34p 473.11p 16824
19/04/2011 477.09p 477.09p 465.94p 476.64p 19266
18/04/2011 472.67p 477.09p 463.39p 472.67p 68210
15/04/2011 481.50p 486.36p 472.67p 479.74p 68487
14/04/2011 481.50p 481.50p 467.81p 477.97p 76973
13/04/2011 477.09p 485.92p 474.88p 481.50p 269238
12/04/2011 479.29p 481.50p 471.25p 477.09p 74136
11/04/2011 474.88p 477.09p 470.02p 475.76p 167223
08/04/2011 477.09p 477.09p 469.13p 469.13p 45116
07/04/2011 472.67p 477.33p 467.31p 472.67p 138870
06/04/2011 474.44p 474.44p 461.18p 466.04p 307611
05/04/2011 477.09p 482.15p 471.34p 475.32p 168175
04/04/2011 470.90p 480.70p 468.69p 477.09p 204657
01/04/2011 463.83p 488.57p 462.51p 470.90p 116110
31/03/2011 457.65p 470.02p 445.72p 459.42p 138815
30/03/2011 435.56p 463.83p 435.56p 462.95p 21289
29/03/2011 458.97p 458.97p 433.35p 443.51p 40300
28/03/2011 453.23p 460.30p 446.61p 452.35p 37297
25/03/2011 430.26p 459.42p 427.33p 456.10p 196358
24/03/2011 424.08p 430.26p 423.61p 430.26p 83030
23/03/2011 430.26p 430.26p 423.19p 428.94p 19695
22/03/2011 430.26p 430.26p 415.71p 423.86p 43085
21/03/2011 421.65p 430.26p 417.01p 417.01p 60651
18/03/2011 415.68p 423.41p 414.41p 420.98p 395507
17/03/2011 419.66p 424.08p 415.24p 415.24p 53686
16/03/2011 424.96p 424.96p 393.15p 415.24p 281746
15/03/2011 432.91p 433.79p 424.08p 424.19p 314090
14/03/2011 439.10p 449.79p 437.11p 441.75p 349652
11/03/2011 431.14p 444.42p 421.87p 437.33p 855523
10/03/2011 419.66p 429.81p 415.24p 424.08p 90214
09/03/2011 426.28p 432.91p 413.94p 420.10p 132061
08/03/2011 408.17p 425.84p 406.41p 406.41p 132873
07/03/2011 383.66p 399.34p 375.71p 377.47p 59752
04/03/2011 382.33p 385.64p 375.71p 375.71p 14645
03/03/2011 377.47p 382.33p 375.48p 375.48p 14231
02/03/2011 375.71p 381.45p 375.71p 377.25p 12213
01/03/2011 401.99p 401.99p 375.48p 378.13p 173811
28/02/2011 384.54p 386.76p 381.23p 383.44p 58861
25/02/2011 383.44p 394.92p 383.44p 394.92p 48382
24/02/2011 390.50p 390.50p 380.12p 381.67p 63018
23/02/2011 391.83p 400.38p 387.57p 388.74p 669999
22/02/2011 395.80p 395.80p 388.96p 388.96p 8161
21/02/2011 384.32p 395.80p 384.32p 395.80p 11889
18/02/2011 390.95p 390.95p 388.74p 388.74p 3547
17/02/2011 396.25p 399.78p 388.07p 389.62p 134662
16/02/2011 405.68p 405.68p 388.52p 388.52p 8918
15/02/2011 403.15p 405.52p 400.64p 401.99p 4379
14/02/2011 401.99p 408.17p 399.34p 403.76p 7361
11/02/2011 400.22p 410.82p 398.00p 410.82p 47650
10/02/2011 391.39p 404.64p 391.39p 397.57p 18285
09/02/2011 393.15p 401.99p 388.74p 393.15p 18771
08/02/2011 393.82p 396.04p 388.74p 393.15p 22713
07/02/2011 398.46p 398.46p 393.15p 394.26p 35149
04/02/2011 401.55p 401.55p 394.04p 394.04p 12341
03/02/2011 397.79p 402.21p 393.15p 394.92p 32300
02/02/2011 401.77p 402.65p 397.57p 397.57p 22435
01/02/2011 404.64p 404.64p 396.03p 403.09p 4587
31/01/2011 400.22p 403.68p 395.14p 400.22p 13855
28/01/2011 397.57p 401.33p 389.32p 401.33p 164468
27/01/2011 384.32p 394.70p 384.32p 388.74p 411120
26/01/2011 375.48p 391.17p 375.48p 387.41p 74934
25/01/2011 384.54p 386.09p 379.90p 381.67p 11592
24/01/2011 388.74p 390.24p 384.32p 386.97p 34427
21/01/2011 387.63p 393.15p 384.32p 393.15p 169001
20/01/2011 381.67p 382.59p 373.15p 379.90p 759654
19/01/2011 385.20p 387.63p 375.48p 375.48p 68388
18/01/2011 384.32p 388.74p 366.65p 385.64p 70809
17/01/2011 393.15p 395.58p 380.86p 384.32p 35920
14/01/2011 397.57p 397.57p 393.37p 394.92p 14060
13/01/2011 415.24p 415.24p 396.47p 396.47p 36900
12/01/2011 401.11p 401.99p 397.57p 397.57p 7893
11/01/2011 412.59p 412.59p 398.01p 403.76p 30865
10/01/2011 415.68p 415.68p 399.34p 399.34p 119960
07/01/2011 418.11p 422.31p 410.82p 410.82p 40149
06/01/2011 413.47p 418.33p 413.03p 415.24p 18352
05/01/2011 420.54p 424.96p 407.95p 407.95p 50664
04/01/2011 406.41p 422.31p 406.41p 419.00p 38742
31/12/2010 417.45p 417.45p 415.90p 417.45p 3548
30/12/2010 416.35p 417.45p 416.12p 417.45p 3133
29/12/2010 417.01p 419.66p 415.24p 417.45p 12805
24/12/2010 417.01p 419.66p 417.01p 419.66p 68
23/12/2010 420.10p 423.19p 417.01p 423.19p 2730
22/12/2010 411.49p 419.00p 411.49p 417.23p 2783
21/12/2010 410.82p 414.36p 406.41p 406.41p 188476
20/12/2010 395.80p 409.94p 394.92p 406.41p 142179
17/12/2010 397.57p 401.99p 391.61p 401.99p 148141
16/12/2010 397.57p 403.08p 396.69p 397.57p 110260
15/12/2010 393.15p 402.28p 393.15p 400.66p 23218
14/12/2010 393.15p 405.08p 393.15p 405.08p 22665
13/12/2010 393.15p 409.72p 393.15p 393.15p 26001
10/12/2010 410.60p 410.60p 393.15p 393.15p 20445
09/12/2010 415.68p 415.68p 397.90p 398.68p 37136
08/12/2010 415.24p 420.57p 407.29p 407.29p 16017
07/12/2010 420.10p 420.28p 410.82p 410.82p 28372
06/12/2010 421.87p 424.08p 415.24p 416.35p 29760
03/12/2010 415.24p 422.39p 415.24p 415.24p 11349
02/12/2010 424.08p 424.08p 412.04p 421.20p 19687
01/12/2010 427.61p 427.61p 406.63p 407.73p 74502
30/11/2010 424.08p 424.08p 410.82p 410.82p 14276
29/11/2010 415.90p 424.98p 415.24p 415.24p 17725
26/11/2010 415.24p 425.11p 415.24p 415.24p 2611
25/11/2010 427.61p 427.61p 415.24p 415.24p 14794
24/11/2010 415.24p 419.66p 411.04p 415.24p 60314
23/11/2010 415.24p 419.44p 410.82p 410.82p 21314
22/11/2010 412.59p 422.42p 412.59p 415.24p 23102
19/11/2010 426.28p 427.61p 412.59p 417.89p 9547
18/11/2010 418.33p 418.68p 411.71p 411.71p 17833
17/11/2010 415.46p 430.12p 410.82p 410.82p 31909
16/11/2010 437.33p 444.86p 415.68p 415.68p 27014
15/11/2010 450.14p 450.58p 442.19p 448.81p 50975
12/11/2010 450.14p 450.58p 437.67p 450.58p 1718
11/11/2010 450.14p 450.14p 437.33p 446.16p 27131
10/11/2010 437.33p 450.58p 431.50p 450.58p 46703
09/11/2010 437.33p 448.81p 437.33p 448.81p 11226
08/11/2010 446.16p 446.16p 437.77p 446.16p 3802
05/11/2010 441.75p 445.28p 437.77p 445.28p 457420
04/11/2010 432.91p 445.51p 432.91p 441.75p 98241
03/11/2010 437.11p 443.41p 432.93p 440.86p 263769
02/11/2010 432.91p 434.02p 419.66p 419.66p 25469
01/11/2010 427.61p 433.32p 419.66p 419.66p 8900
29/10/2010 427.17p 427.17p 0.00p 427.17p 2041
28/10/2010 424.30p 428.05p 424.30p 428.05p 5175
27/10/2010 436.45p 436.45p 424.08p 424.30p 16531
26/10/2010 432.91p 432.91p 425.84p 432.91p 10973
25/10/2010 425.84p 428.49p 425.84p 428.49p 2417
22/10/2010 428.49p 432.91p 425.84p 425.84p 39928
21/10/2010 438.21p 446.16p 431.14p 433.79p 127073
20/10/2010 419.66p 443.95p 417.89p 443.95p 48775
19/10/2010 419.66p 424.08p 410.82p 424.08p 359018
18/10/2010 418.78p 418.78p 408.49p 418.78p 6063
15/10/2010 417.89p 419.66p 417.89p 418.78p 8993
14/10/2010 410.82p 416.81p 409.86p 414.36p 44451
13/10/2010 413.25p 417.01p 412.02p 417.01p 5786
12/10/2010 401.99p 417.23p 401.99p 417.23p 23492
11/10/2010 407.73p 415.24p 406.71p 414.80p 9820
08/10/2010 411.93p 415.24p 404.50p 415.24p 15048
07/10/2010 408.84p 415.24p 408.84p 415.24p 15739
06/10/2010 402.87p 410.82p 399.06p 410.82p 20359
05/10/2010 401.99p 406.63p 394.92p 406.63p 31824
04/10/2010 388.74p 401.77p 388.65p 401.55p 47584
01/10/2010 381.67p 397.79p 376.24p 397.79p 73533
30/09/2010 375.48p 378.13p 375.48p 378.13p 22849

*Close Price adjusted for both dividends and splits