Media & Income Trust (MEI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Media & Income Trust

Date Open High Low Close* Volume
03/10/2001 10.50p 10.50p 10.50p 10.50p 0
02/10/2001 10.50p 10.50p 10.50p 10.50p 416
01/10/2001 10.50p 10.50p 10.50p 10.50p 0
28/09/2001 10.50p 10.50p 10.50p 10.50p 10166
27/09/2001 10.50p 10.50p 10.50p 10.50p 0
26/09/2001 10.50p 10.50p 10.50p 10.50p 5200
25/09/2001 11.50p 11.50p 11.50p 11.50p 1180
24/09/2001 11.00p 11.00p 11.00p 11.00p 37790
21/09/2001 10.00p 10.00p 10.00p 10.00p 30500
20/09/2001 15.00p 15.00p 15.00p 15.00p 13525
19/09/2001 15.00p 15.00p 15.00p 15.00p 20649
18/09/2001 15.50p 15.50p 15.50p 15.50p 21580
17/09/2001 15.50p 15.50p 15.50p 15.50p 47163
14/09/2001 17.50p 17.50p 17.50p 17.50p 13244
13/09/2001 18.50p 18.50p 18.50p 18.50p 14152
12/09/2001 19.00p 19.00p 19.00p 19.00p 63124
11/09/2001 21.00p 21.00p 21.00p 21.00p 59000
10/09/2001 21.00p 21.00p 21.00p 21.00p 201670
07/09/2001 21.50p 21.50p 21.50p 21.50p 0
06/09/2001 22.00p 22.00p 22.00p 22.00p 137400
05/09/2001 22.25p 22.25p 22.25p 22.25p 16483
04/09/2001 25.50p 25.50p 25.50p 25.50p 10000
03/09/2001 26.00p 26.00p 26.00p 26.00p 84749
31/08/2001 27.75p 27.75p 27.75p 27.75p 24518
30/08/2001 29.00p 29.00p 29.00p 29.00p 39841
29/08/2001 30.00p 30.00p 30.00p 30.00p 13200
28/08/2001 30.00p 30.00p 30.00p 30.00p 0
27/08/2001 30.00p 30.00p 30.00p 30.00p 0
24/08/2001 30.00p 30.00p 30.00p 30.00p 10000
23/08/2001 30.50p 30.50p 30.50p 30.50p 0
22/08/2001 30.50p 30.50p 30.50p 30.50p 111323
21/08/2001 31.00p 31.00p 31.00p 31.00p 22778
20/08/2001 31.25p 31.25p 31.25p 31.25p 0
17/08/2001 31.50p 31.50p 31.50p 31.50p 52485
16/08/2001 32.25p 32.25p 32.25p 32.25p 15188
15/08/2001 32.75p 32.75p 32.75p 32.75p 8380
14/08/2001 33.25p 33.25p 33.25p 33.25p 0
13/08/2001 33.75p 33.75p 33.75p 33.75p 0
10/08/2001 33.75p 33.75p 33.75p 33.75p 26892
09/08/2001 34.75p 34.75p 34.75p 34.75p 13108
08/08/2001 35.00p 35.00p 35.00p 35.00p 79374
07/08/2001 35.50p 35.50p 35.50p 35.50p 416601
06/08/2001 35.50p 35.50p 35.50p 35.50p 29150
03/08/2001 35.50p 35.50p 35.50p 35.50p 0
02/08/2001 35.00p 35.00p 35.00p 35.00p 74679
01/08/2001 33.75p 33.75p 33.75p 33.75p 550982
31/07/2001 33.00p 33.00p 33.00p 33.00p 250000
30/07/2001 32.00p 32.00p 32.00p 32.00p 75372
27/07/2001 32.00p 32.00p 32.00p 32.00p 77616
26/07/2001 30.00p 30.00p 30.00p 30.00p 21967
25/07/2001 34.00p 34.00p 34.00p 34.00p 88439
24/07/2001 34.50p 34.50p 34.50p 34.50p 0
23/07/2001 35.50p 35.50p 35.50p 35.50p 145000
20/07/2001 36.00p 36.00p 36.00p 36.00p 3607
19/07/2001 35.50p 35.50p 35.50p 35.50p 52270
18/07/2001 35.50p 35.50p 35.50p 35.50p 26485
17/07/2001 35.00p 35.00p 35.00p 35.00p 5390
16/07/2001 34.75p 34.75p 34.75p 34.75p 8291
13/07/2001 34.50p 34.50p 34.50p 34.50p 20202
12/07/2001 33.00p 33.00p 33.00p 33.00p 25486
11/07/2001 32.00p 32.00p 32.00p 32.00p 9142
10/07/2001 33.00p 33.00p 33.00p 33.00p 0
09/07/2001 34.00p 34.00p 34.00p 34.00p 14340
06/07/2001 35.00p 35.00p 35.00p 35.00p 12622
05/07/2001 36.00p 36.00p 36.00p 36.00p 30600
04/07/2001 38.50p 38.50p 38.50p 38.50p 59573
03/07/2001 39.50p 39.50p 39.50p 39.50p 53100
02/07/2001 39.50p 39.50p 39.50p 39.50p 29300
29/06/2001 39.50p 39.50p 39.50p 39.50p 12000
28/06/2001 41.00p 41.00p 41.00p 41.00p 0
27/06/2001 41.00p 41.00p 41.00p 41.00p 75003
26/06/2001 41.00p 41.00p 41.00p 41.00p 176158
25/06/2001 42.50p 42.50p 42.50p 42.50p 318463
22/06/2001 41.50p 41.50p 41.50p 41.50p 61850
21/06/2001 42.00p 42.00p 42.00p 42.00p 242097
20/06/2001 42.00p 42.00p 42.00p 42.00p 99311
19/06/2001 45.50p 45.50p 45.50p 45.50p 250000
18/06/2001 45.50p 45.50p 45.50p 45.50p 20600
15/06/2001 46.00p 46.00p 46.00p 46.00p 208417
14/06/2001 46.00p 46.00p 46.00p 46.00p 0
13/06/2001 46.50p 46.50p 46.50p 46.50p 19245
12/06/2001 46.50p 46.50p 46.50p 46.50p 1474
11/06/2001 47.00p 47.00p 47.00p 47.00p 13072
08/06/2001 47.25p 47.25p 47.25p 47.25p 70000
07/06/2001 47.25p 47.25p 47.25p 47.25p 14503
06/06/2001 47.25p 47.25p 47.25p 47.25p 591277
05/06/2001 46.25p 46.25p 46.25p 46.25p 60222
04/06/2001 46.00p 46.00p 46.00p 46.00p 662296
01/06/2001 46.25p 46.25p 46.25p 46.25p 81760
31/05/2001 45.25p 45.25p 45.25p 45.25p 315500
30/05/2001 44.75p 44.75p 44.75p 44.75p 33124
29/05/2001 46.75p 46.75p 46.75p 46.75p 277921
25/05/2001 47.50p 47.50p 47.50p 47.50p 54114
24/05/2001 46.50p 46.50p 46.50p 46.50p 28301
23/05/2001 45.50p 45.50p 45.50p 45.50p 100170
22/05/2001 45.50p 45.50p 45.50p 45.50p 144786
21/05/2001 44.75p 44.75p 44.75p 44.75p 138073
18/05/2001 47.50p 47.50p 47.50p 47.50p 7820
17/05/2001 48.00p 48.00p 48.00p 48.00p 33167
16/05/2001 48.50p 48.50p 48.50p 48.50p 192034
15/05/2001 50.50p 50.50p 50.50p 50.50p 5769
14/05/2001 51.00p 51.00p 51.00p 51.00p 80160
11/05/2001 52.00p 52.00p 52.00p 52.00p 130320
10/05/2001 52.00p 52.00p 52.00p 52.00p 50292
09/05/2001 51.50p 51.50p 51.50p 51.50p 39186
08/05/2001 52.50p 52.50p 52.50p 52.50p 64753
04/05/2001 52.50p 52.50p 52.50p 52.50p 36984
03/05/2001 52.50p 52.50p 52.50p 52.50p 31000
02/05/2001 52.50p 52.50p 52.50p 52.50p 600092
01/05/2001 52.00p 52.00p 52.00p 52.00p 134647
30/04/2001 53.50p 53.50p 53.50p 53.50p 26700
27/04/2001 53.00p 53.00p 53.00p 53.00p 47541
26/04/2001 51.50p 51.50p 51.50p 51.50p 120114
25/04/2001 49.50p 49.50p 49.50p 49.50p 59511
24/04/2001 48.50p 48.50p 48.50p 48.50p 370051
23/04/2001 47.00p 47.00p 47.00p 47.00p 30224
20/04/2001 47.00p 47.00p 47.00p 47.00p 116283
19/04/2001 45.50p 45.50p 45.50p 45.50p 453753
18/04/2001 44.50p 44.50p 44.50p 44.50p 58212
17/04/2001 44.00p 44.00p 44.00p 44.00p 13428
12/04/2001 44.00p 44.00p 44.00p 44.00p 89611
11/04/2001 43.00p 43.00p 43.00p 43.00p 31363
10/04/2001 41.00p 41.00p 41.00p 41.00p 1189030
09/04/2001 40.50p 40.50p 40.50p 40.50p 33871
06/04/2001 40.00p 40.00p 40.00p 40.00p 3000
05/04/2001 40.50p 40.50p 40.50p 40.50p 40664
04/04/2001 40.50p 40.50p 40.50p 40.50p 21981
03/04/2001 41.50p 41.50p 41.50p 41.50p 43550
02/04/2001 42.00p 42.00p 42.00p 42.00p 80026
30/03/2001 42.50p 42.50p 42.50p 42.50p 78700
29/03/2001 41.00p 41.00p 41.00p 41.00p 205000
28/03/2001 42.50p 42.50p 42.50p 42.50p 651981
27/03/2001 43.50p 43.50p 43.50p 43.50p 692781
26/03/2001 39.50p 39.50p 39.50p 39.50p 6116152
23/03/2001 38.50p 38.50p 38.50p 38.50p 150177
22/03/2001 34.00p 34.00p 34.00p 34.00p 267135
21/03/2001 41.50p 41.50p 41.50p 41.50p 74677
20/03/2001 45.50p 45.50p 45.50p 45.50p 25430
19/03/2001 46.00p 46.00p 46.00p 46.00p 1735
16/03/2001 46.50p 46.50p 46.50p 46.50p 195015
15/03/2001 53.50p 53.50p 53.50p 53.50p 262731
14/03/2001 52.50p 52.50p 52.50p 52.50p 30356
13/03/2001 52.00p 52.00p 52.00p 52.00p 11751
12/03/2001 56.50p 56.50p 56.50p 56.50p 371692
09/03/2001 59.00p 59.00p 59.00p 59.00p 96404
08/03/2001 59.00p 59.00p 59.00p 59.00p 6750
07/03/2001 59.00p 59.00p 59.00p 59.00p 40307
06/03/2001 60.00p 60.00p 60.00p 60.00p 69160
05/03/2001 60.50p 60.50p 60.50p 60.50p 26214
02/03/2001 62.00p 62.00p 62.00p 62.00p 2329
01/03/2001 62.50p 62.50p 62.50p 62.50p 47000
28/02/2001 62.50p 62.50p 62.50p 62.50p 39102
27/02/2001 63.50p 63.50p 63.50p 63.50p 74470
26/02/2001 63.00p 63.00p 63.00p 63.00p 16180
23/02/2001 63.50p 63.50p 63.50p 63.50p 53965
22/02/2001 63.50p 63.50p 63.50p 63.50p 18145
21/02/2001 65.00p 65.00p 65.00p 65.00p 45821
20/02/2001 65.50p 65.50p 65.50p 65.50p 5000
19/02/2001 66.00p 66.00p 66.00p 66.00p 5094
16/02/2001 66.00p 66.00p 66.00p 66.00p 27500
15/02/2001 67.50p 67.50p 67.50p 67.50p 8034778
14/02/2001 70.00p 70.00p 70.00p 70.00p 13793
13/02/2001 71.00p 71.00p 71.00p 71.00p 30800
12/02/2001 72.00p 72.00p 72.00p 72.00p 452412
09/02/2001 72.50p 72.50p 72.50p 72.50p 18000
08/02/2001 72.50p 72.50p 72.50p 72.50p 40200
07/02/2001 72.50p 72.50p 72.50p 72.50p 5831
06/02/2001 73.00p 73.00p 73.00p 73.00p 35384
05/02/2001 73.00p 73.00p 73.00p 73.00p 35902
02/02/2001 73.00p 73.00p 73.00p 73.00p 2005837
01/02/2001 73.00p 73.00p 73.00p 73.00p 17422
31/01/2001 72.00p 72.00p 72.00p 72.00p 90574
30/01/2001 71.50p 71.50p 71.50p 71.50p 36635
29/01/2001 71.50p 71.50p 71.50p 71.50p 22727
26/01/2001 71.50p 71.50p 71.50p 71.50p 67120
25/01/2001 71.50p 71.50p 71.50p 71.50p 1409
24/01/2001 70.00p 70.00p 70.00p 70.00p 29224
23/01/2001 69.50p 69.50p 69.50p 69.50p 3250
22/01/2001 69.50p 69.50p 69.50p 69.50p 20697
19/01/2001 69.25p 69.25p 69.25p 69.25p 2500
18/01/2001 69.25p 69.25p 69.25p 69.25p 0
17/01/2001 69.25p 69.25p 69.25p 69.25p 1844
16/01/2001 69.25p 69.25p 69.25p 69.25p 10000
15/01/2001 69.25p 69.25p 69.25p 69.25p 54876
12/01/2001 69.50p 69.50p 69.50p 69.50p 0
11/01/2001 69.50p 69.50p 69.50p 69.50p 54340
10/01/2001 68.50p 68.50p 68.50p 68.50p 21169
09/01/2001 68.50p 68.50p 68.50p 68.50p 0
08/01/2001 68.75p 68.75p 68.75p 68.75p 21804
05/01/2001 69.50p 69.50p 69.50p 69.50p 10592
04/01/2001 69.00p 69.00p 69.00p 69.00p 67144
03/01/2001 68.00p 68.00p 68.00p 68.00p 44603
02/01/2001 69.00p 69.00p 69.00p 69.00p 0
29/12/2000 69.00p 69.00p 69.00p 69.00p 6970
28/12/2000 69.00p 69.00p 69.00p 69.00p 7000
27/12/2000 68.50p 68.50p 68.50p 68.50p 31971
22/12/2000 69.25p 69.25p 69.25p 69.25p 91546
21/12/2000 69.25p 69.25p 69.25p 69.25p 2000000
20/12/2000 69.75p 69.75p 69.75p 69.75p 3215640
19/12/2000 70.00p 70.00p 70.00p 70.00p 73134

*Close Price adjusted for both dividends and splits