Menzies(John) (MNZS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/12/2009 278.30p 298.44p 278.30p 283.60p 12166
10/12/2009 285.59p 294.42p 278.30p 283.82p 14616
09/12/2009 296.19p 296.19p 282.72p 294.20p 12417
08/12/2009 282.72p 300.39p 280.07p 294.20p 25098
07/12/2009 288.46p 303.04p 282.72p 287.13p 15201
04/12/2009 293.10p 295.97p 290.67p 291.33p 11612
03/12/2009 279.40p 300.39p 279.40p 287.13p 37881
02/12/2009 287.13p 300.39p 287.13p 293.76p 30511
01/12/2009 287.13p 295.97p 287.13p 289.56p 6969
30/11/2009 300.39p 300.39p 287.13p 291.99p 168303
27/11/2009 289.79p 295.97p 282.72p 287.13p 57888
26/11/2009 291.55p 295.75p 287.13p 290.45p 52529
25/11/2009 291.11p 293.35p 289.19p 291.55p 44708
24/11/2009 291.99p 300.61p 287.13p 291.33p 27003
23/11/2009 299.72p 304.80p 287.13p 295.97p 77960
20/11/2009 305.69p 308.44p 288.02p 291.55p 34593
19/11/2009 300.39p 308.80p 300.39p 303.92p 31987
18/11/2009 307.68p 309.22p 300.39p 300.39p 7766
17/11/2009 313.64p 313.64p 300.39p 307.68p 22273
16/11/2009 309.22p 309.22p 300.39p 305.47p 97990
13/11/2009 304.80p 309.84p 302.15p 302.15p 655441
12/11/2009 309.22p 316.51p 306.57p 307.46p 20651
11/11/2009 311.87p 311.87p 298.37p 308.34p 683962
10/11/2009 280.07p 285.37p 278.30p 282.72p 19452
09/11/2009 282.72p 292.44p 279.18p 282.72p 34159
06/11/2009 278.30p 283.38p 278.30p 282.50p 221014
05/11/2009 273.88p 291.55p 273.88p 278.30p 35373
04/11/2009 275.65p 284.04p 273.88p 280.95p 29802
03/11/2009 269.47p 282.72p 269.47p 275.65p 710566
02/11/2009 291.55p 309.22p 276.53p 276.97p 39017
30/10/2009 291.55p 296.41p 287.13p 287.13p 66023
29/10/2009 308.34p 309.22p 294.42p 300.61p 124469
28/10/2009 300.39p 300.39p 293.76p 293.76p 10615
27/10/2009 304.80p 312.98p 300.39p 300.39p 53073
26/10/2009 313.64p 313.64p 309.22p 309.22p 9578
23/10/2009 309.22p 320.71p 309.22p 318.06p 40821
22/10/2009 312.09p 317.17p 312.09p 317.17p 17305
21/10/2009 310.99p 317.17p 310.99p 316.29p 9846
20/10/2009 304.80p 317.17p 304.80p 313.42p 12446
19/10/2009 309.66p 316.95p 307.46p 314.30p 737671
16/10/2009 310.99p 316.29p 304.36p 313.20p 3917798
15/10/2009 295.97p 310.99p 295.97p 310.55p 74794
14/10/2009 297.74p 297.74p 295.97p 295.97p 285020
13/10/2009 306.13p 306.13p 295.97p 301.71p 87926
12/10/2009 299.06p 305.69p 297.30p 305.69p 72314
09/10/2009 305.47p 308.34p 300.61p 305.69p 33646
08/10/2009 292.88p 313.42p 292.88p 305.69p 326596
07/10/2009 273.88p 293.10p 273.88p 290.67p 264272
06/10/2009 277.64p 290.89p 277.64p 290.67p 418664
05/10/2009 288.24p 289.34p 275.65p 275.65p 88313
02/10/2009 309.66p 310.11p 282.72p 282.72p 338056
01/10/2009 306.79p 314.30p 295.97p 295.97p 16732
30/09/2009 309.66p 318.06p 297.74p 297.74p 5414
29/09/2009 311.65p 311.65p 295.97p 307.23p 591151
28/09/2009 320.27p 320.27p 301.05p 301.27p 143721
25/09/2009 332.19p 332.19p 310.11p 313.20p 69252
24/09/2009 309.22p 331.09p 309.22p 318.28p 70417
23/09/2009 309.22p 317.17p 302.15p 317.17p 1209579
22/09/2009 300.39p 310.99p 299.72p 310.99p 491979
21/09/2009 300.39p 300.39p 300.39p 300.39p 5784

*Close Price adjusted for both dividends and splits