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
18/12/2000 70.00p 70.00p 70.00p 70.00p 3824
15/12/2000 70.25p 70.25p 70.25p 70.25p 26115
14/12/2000 69.75p 69.75p 69.75p 69.75p 203516
13/12/2000 69.50p 69.50p 69.50p 69.50p 112913
12/12/2000 68.25p 68.25p 68.25p 68.25p 249105
11/12/2000 69.25p 69.25p 69.25p 69.25p 125453
08/12/2000 69.50p 69.50p 69.50p 69.50p 137891
07/12/2000 64.00p 64.00p 64.00p 64.00p 167611
06/12/2000 65.75p 65.75p 65.75p 65.75p 173203
05/12/2000 65.00p 65.00p 65.00p 65.00p 67175
04/12/2000 65.00p 65.00p 65.00p 65.00p 33010
01/12/2000 70.00p 70.00p 70.00p 70.00p 41807
30/11/2000 72.00p 72.00p 72.00p 72.00p 100000
29/11/2000 73.50p 73.50p 73.50p 73.50p 39795
28/11/2000 75.00p 75.00p 75.00p 75.00p 0
27/11/2000 75.00p 75.00p 75.00p 75.00p 20799
24/11/2000 75.00p 75.00p 75.00p 75.00p 56918
23/11/2000 75.75p 75.75p 75.75p 75.75p 8972
22/11/2000 75.75p 75.75p 75.75p 75.75p 48069
21/11/2000 76.50p 76.50p 76.50p 76.50p 1257680
20/11/2000 75.75p 75.75p 75.75p 75.75p 565500
17/11/2000 76.00p 76.00p 76.00p 76.00p 11860
16/11/2000 76.00p 76.00p 76.00p 76.00p 26770
15/11/2000 76.00p 76.00p 76.00p 76.00p 9045
14/11/2000 76.00p 76.00p 76.00p 76.00p 15210
13/11/2000 75.50p 75.50p 75.50p 75.50p 27600
10/11/2000 76.50p 76.50p 76.50p 76.50p 232990
09/11/2000 76.50p 76.50p 76.50p 76.50p 24119
08/11/2000 77.00p 77.00p 77.00p 77.00p 2041839
07/11/2000 76.00p 76.00p 76.00p 76.00p 0
06/11/2000 74.50p 74.50p 74.50p 74.50p 1728136
03/11/2000 74.00p 74.00p 74.00p 74.00p 1748280
02/11/2000 72.00p 72.00p 72.00p 72.00p 123678
01/11/2000 72.00p 72.00p 72.00p 72.00p 214879
31/10/2000 71.00p 71.00p 71.00p 71.00p 11600
30/10/2000 71.00p 71.00p 71.00p 71.00p 62290
27/10/2000 71.00p 71.00p 71.00p 71.00p 65000
26/10/2000 72.00p 72.00p 72.00p 72.00p 700
25/10/2000 72.50p 72.50p 72.50p 72.50p 96478
24/10/2000 72.50p 72.50p 72.50p 72.50p 1023186
23/10/2000 72.50p 72.50p 72.50p 72.50p 33613
20/10/2000 72.50p 72.50p 72.50p 72.50p 525450
19/10/2000 72.50p 72.50p 72.50p 72.50p 14870
18/10/2000 72.50p 72.50p 72.50p 72.50p 155914
17/10/2000 74.25p 74.25p 74.25p 74.25p 414577
16/10/2000 74.50p 74.50p 74.50p 74.50p 31500
13/10/2000 74.00p 74.00p 74.00p 74.00p 37364
12/10/2000 74.50p 74.50p 74.50p 74.50p 27563
11/10/2000 76.00p 76.00p 76.00p 76.00p 92921
10/10/2000 79.00p 79.00p 79.00p 79.00p 46216
09/10/2000 79.50p 79.50p 79.50p 79.50p 23400
06/10/2000 80.25p 80.25p 80.25p 80.25p 8126
05/10/2000 80.25p 80.25p 80.25p 80.25p 15067
04/10/2000 80.25p 80.25p 80.25p 80.25p 3021314
03/10/2000 80.25p 80.25p 80.25p 80.25p 475366
02/10/2000 83.50p 83.50p 83.50p 83.50p 17250
29/09/2000 84.00p 84.00p 84.00p 84.00p 78000
28/09/2000 84.50p 84.50p 84.50p 84.50p 106337
27/09/2000 87.25p 87.25p 87.25p 87.25p 91949
26/09/2000 88.00p 88.00p 88.00p 88.00p 0
25/09/2000 89.50p 89.50p 89.50p 89.50p 46098
22/09/2000 89.00p 89.00p 89.00p 89.00p 63600
21/09/2000 91.00p 91.00p 91.00p 91.00p 3012454
20/09/2000 91.00p 91.00p 91.00p 91.00p 19131
19/09/2000 91.50p 91.50p 91.50p 91.50p 81401
18/09/2000 92.00p 92.00p 92.00p 92.00p 52900
15/09/2000 92.50p 92.50p 92.50p 92.50p 124575
14/09/2000 92.00p 92.00p 92.00p 92.00p 64708
13/09/2000 92.00p 92.00p 92.00p 92.00p 43271
12/09/2000 92.00p 92.00p 92.00p 92.00p 29840
11/09/2000 93.25p 93.25p 93.25p 93.25p 6270886
08/09/2000 93.50p 93.50p 93.50p 93.50p 21554
07/09/2000 93.50p 93.50p 93.50p 93.50p 31370
06/09/2000 93.50p 93.50p 93.50p 93.50p 30317
05/09/2000 92.25p 92.25p 92.25p 92.25p 20638
04/09/2000 92.00p 92.00p 92.00p 92.00p 28436
01/09/2000 92.50p 92.50p 92.50p 92.50p 351909
31/08/2000 90.00p 90.00p 90.00p 90.00p 85225
30/08/2000 90.50p 90.50p 90.50p 90.50p 116581
29/08/2000 94.50p 94.50p 94.50p 94.50p 79039
25/08/2000 95.00p 95.00p 95.00p 95.00p 86097
24/08/2000 100.00p 100.00p 100.00p 100.00p 8879606

*Close Price adjusted for both dividends and splits