Manchester & London Investment Trust (MNL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Manchester & London Investment Trust

Date Open High Low Close* Volume
15/11/2018 429.00p 430.00p 413.40p 430.00p 36008
14/11/2018 430.00p 440.11p 420.00p 432.00p 14143
13/11/2018 445.00p 455.00p 442.00p 447.50p 15769
12/11/2018 459.00p 479.88p 451.88p 452.50p 18733
09/11/2018 456.50p 461.50p 456.50p 461.50p 14425
08/11/2018 454.00p 465.00p 451.72p 465.00p 16296
07/11/2018 445.00p 467.00p 442.87p 455.00p 24056
06/11/2018 446.00p 458.86p 445.00p 451.00p 7271
05/11/2018 453.00p 464.35p 451.50p 451.50p 15462
02/11/2018 464.00p 470.86p 456.00p 457.00p 9132
01/11/2018 460.00p 461.00p 453.00p 455.50p 22155
31/10/2018 458.00p 461.05p 452.00p 453.50p 15013
30/10/2018 439.00p 442.28p 432.08p 442.00p 37300
29/10/2018 435.00p 448.00p 428.07p 448.00p 16389
26/10/2018 440.00p 440.00p 403.59p 438.00p 33860
25/10/2018 455.00p 455.00p 430.00p 449.50p 58488
24/10/2018 464.00p 467.60p 460.00p 466.00p 14280
23/10/2018 465.00p 471.00p 464.06p 467.00p 15914
22/10/2018 480.00p 485.00p 465.00p 480.00p 14728
19/10/2018 465.50p 473.00p 465.50p 473.00p 4864
18/10/2018 467.00p 473.50p 462.00p 473.50p 4916
17/10/2018 468.00p 479.00p 460.00p 471.00p 18947
16/10/2018 466.30p 467.50p 460.14p 467.50p 6589
15/10/2018 465.00p 477.00p 459.00p 466.00p 28476
12/10/2018 475.00p 480.00p 458.42p 480.00p 28991
11/10/2018 461.00p 461.00p 411.29p 457.50p 91453
10/10/2018 492.00p 494.10p 472.10p 477.00p 32839
09/10/2018 490.00p 497.00p 486.00p 495.00p 15769
08/10/2018 496.00p 498.33p 494.00p 495.50p 7425
05/10/2018 500.00p 503.96p 497.33p 500.00p 11860
04/10/2018 510.00p 510.88p 500.00p 507.00p 47774
03/10/2018 516.00p 516.00p 508.60p 515.00p 22682
02/10/2018 510.00p 514.00p 508.90p 514.00p 6095
01/10/2018 520.00p 520.00p 508.60p 514.00p 9962
28/09/2018 509.08p 515.00p 508.84p 515.00p 2990
27/09/2018 508.90p 517.00p 508.90p 517.00p 7263
26/09/2018 511.55p 518.00p 508.96p 517.00p 3841
25/09/2018 511.84p 512.00p 504.80p 512.00p 17263
24/09/2018 518.00p 520.94p 506.70p 512.00p 13324
21/09/2018 512.00p 517.00p 506.90p 517.00p 14243
20/09/2018 507.40p 514.40p 504.80p 513.00p 4469
19/09/2018 506.00p 513.20p 504.80p 510.00p 18285
18/09/2018 508.00p 511.80p 505.00p 510.00p 19838
17/09/2018 514.00p 514.00p 505.60p 510.00p 14359
14/09/2018 514.00p 514.00p 505.80p 511.00p 18785
13/09/2018 502.40p 510.24p 502.40p 508.00p 5298
12/09/2018 516.00p 516.00p 502.40p 509.00p 8841
11/09/2018 510.00p 515.00p 499.30p 507.00p 23778
10/09/2018 514.80p 515.17p 510.00p 514.00p 11779
07/09/2018 512.00p 515.12p 510.00p 514.00p 20445
06/09/2018 513.00p 519.00p 511.85p 515.00p 17632
05/09/2018 524.00p 524.00p 512.59p 518.00p 23876
04/09/2018 524.99p 525.00p 515.24p 523.00p 24244
03/09/2018 513.40p 525.00p 513.40p 522.00p 12198
31/08/2018 512.56p 523.44p 512.56p 520.00p 5345
30/08/2018 526.40p 526.40p 516.16p 523.00p 14265
29/08/2018 522.00p 522.92p 517.08p 522.00p 34990
28/08/2018 522.72p 523.19p 516.48p 521.00p 25261
24/08/2018 514.70p 520.70p 514.70p 519.00p 11486
23/08/2018 514.16p 521.00p 512.72p 518.00p 4733
22/08/2018 515.00p 518.00p 508.84p 517.00p 12542
21/08/2018 522.00p 524.00p 511.40p 517.00p 14765
20/08/2018 520.00p 520.92p 511.12p 516.00p 17514
17/08/2018 512.00p 518.65p 511.40p 517.00p 12440
16/08/2018 506.00p 518.38p 506.00p 516.00p 22292
15/08/2018 522.00p 522.00p 509.00p 509.00p 27012
14/08/2018 510.84p 520.92p 510.84p 518.00p 19061
13/08/2018 514.00p 520.96p 512.56p 516.00p 14021
10/08/2018 520.64p 521.20p 516.00p 518.00p 7612
09/08/2018 526.00p 526.00p 515.92p 520.00p 19139
08/08/2018 514.00p 524.50p 512.72p 520.00p 17751
07/08/2018 523.28p 523.62p 512.56p 518.00p 16680
06/08/2018 523.44p 523.44p 512.56p 518.00p 13178
03/08/2018 521.84p 523.44p 512.56p 518.00p 4146
02/08/2018 527.55p 527.55p 506.00p 514.00p 11040
01/08/2018 528.08p 528.08p 517.92p 523.00p 18952
31/07/2018 510.00p 531.76p 504.64p 526.00p 22494
30/07/2018 528.00p 528.80p 520.00p 522.00p 38420
27/07/2018 524.00p 532.00p 524.00p 529.00p 11243
26/07/2018 529.71p 537.86p 525.25p 529.00p 38285
25/07/2018 530.00p 539.86p 528.38p 533.00p 15040
24/07/2018 528.31p 530.00p 526.00p 528.00p 24208
23/07/2018 528.31p 529.04p 524.96p 527.00p 8015
20/07/2018 530.00p 530.00p 525.08p 527.00p 17323
19/07/2018 524.00p 529.50p 524.00p 527.00p 20863
18/07/2018 530.00p 530.00p 524.96p 527.00p 7731
17/07/2018 522.94p 525.94p 517.93p 523.00p 2582
16/07/2018 524.96p 525.52p 516.40p 522.00p 22142
13/07/2018 517.10p 525.14p 516.16p 522.00p 11438
12/07/2018 517.10p 517.10p 511.10p 515.00p 19635
11/07/2018 520.00p 520.00p 511.44p 514.00p 10801
10/07/2018 522.00p 522.00p 511.80p 516.00p 19494
09/07/2018 514.24p 518.08p 508.48p 514.00p 13059
06/07/2018 507.04p 515.32p 507.04p 511.00p 7044
05/07/2018 509.56p 513.20p 506.80p 511.00p 8994
04/07/2018 510.00p 511.04p 504.60p 510.00p 19020
03/07/2018 517.52p 517.52p 505.40p 507.00p 1973
02/07/2018 514.08p 514.08p 509.74p 511.00p 10983
29/06/2018 511.38p 517.14p 511.38p 513.00p 1438
28/06/2018 510.00p 515.92p 506.92p 508.00p 17163
27/06/2018 520.00p 524.62p 500.40p 508.00p 42649
26/06/2018 532.48p 532.48p 527.00p 527.00p 4227
25/06/2018 528.00p 535.80p 522.12p 524.00p 18925
22/06/2018 534.69p 534.69p 526.80p 529.00p 14649
21/06/2018 532.00p 539.04p 520.00p 527.00p 24831
20/06/2018 537.10p 539.04p 532.00p 532.00p 19600
19/06/2018 533.36p 533.36p 524.00p 528.00p 20292
18/06/2018 529.32p 535.48p 528.44p 530.00p 16984
15/06/2018 536.97p 536.97p 528.44p 529.00p 17699
14/06/2018 536.00p 538.60p 528.87p 535.00p 23781
13/06/2018 532.00p 542.00p 530.44p 542.00p 47628
12/06/2018 530.00p 533.84p 523.10p 529.00p 70518
11/06/2018 528.50p 528.50p 520.48p 522.00p 8651
08/06/2018 530.00p 530.00p 514.00p 522.00p 40442
07/06/2018 530.50p 530.50p 522.24p 527.00p 36955
06/06/2018 526.00p 531.12p 523.50p 530.00p 24970
05/06/2018 520.00p 537.80p 507.04p 527.00p 52858
04/06/2018 504.00p 520.00p 501.04p 513.00p 28948
01/06/2018 498.00p 502.80p 489.60p 499.00p 17651
31/05/2018 495.00p 496.90p 486.60p 493.00p 35263
30/05/2018 486.80p 493.01p 486.80p 489.50p 9574
29/05/2018 494.00p 494.00p 478.61p 489.50p 5297
25/05/2018 490.00p 496.57p 477.92p 487.00p 22238
24/05/2018 496.57p 496.57p 487.34p 491.00p 12647
23/05/2018 491.96p 494.40p 487.08p 489.50p 28628
22/05/2018 488.00p 495.68p 484.40p 493.50p 35405
21/05/2018 496.00p 496.00p 488.00p 490.50p 15894
18/05/2018 486.54p 494.35p 485.00p 490.50p 20379
17/05/2018 485.00p 494.79p 482.00p 489.50p 23676
16/05/2018 484.90p 494.46p 483.20p 488.00p 22017
15/05/2018 494.68p 494.68p 484.90p 487.00p 26589
14/05/2018 488.00p 496.22p 484.52p 490.50p 23842
11/05/2018 482.00p 483.00p 478.04p 481.00p 23245
10/05/2018 469.00p 479.00p 464.45p 474.00p 30051
09/05/2018 460.00p 471.70p 460.00p 461.00p 38047
08/05/2018 464.00p 471.80p 464.00p 467.00p 35128
04/05/2018 471.20p 473.00p 465.50p 467.00p 16637
03/05/2018 464.32p 471.90p 462.86p 466.00p 5809
02/05/2018 467.43p 477.70p 467.43p 469.00p 16019
01/05/2018 466.00p 477.60p 457.72p 471.00p 36698
30/04/2018 454.10p 462.50p 454.10p 462.50p 15919
27/04/2018 459.00p 490.00p 448.29p 460.00p 58812
26/04/2018 440.00p 446.00p 436.00p 446.00p 20948
25/04/2018 448.00p 451.60p 430.00p 443.00p 33375
24/04/2018 455.00p 456.00p 448.11p 456.00p 8786
23/04/2018 448.00p 455.15p 448.00p 454.00p 10092
20/04/2018 450.00p 454.00p 450.00p 452.50p 13634
19/04/2018 451.00p 453.08p 449.28p 452.50p 50570
18/04/2018 455.00p 462.18p 450.14p 455.50p 16619
17/04/2018 446.29p 449.09p 443.75p 446.00p 67814
16/04/2018 447.00p 450.00p 443.22p 446.00p 11026
13/04/2018 445.00p 446.25p 443.76p 444.50p 10437
12/04/2018 436.00p 445.25p 433.22p 443.00p 17894
11/04/2018 440.00p 443.13p 436.61p 441.50p 18098
10/04/2018 437.00p 437.56p 435.35p 435.50p 7964
09/04/2018 442.04p 442.04p 432.00p 432.50p 9337
06/04/2018 439.00p 444.00p 434.14p 437.50p 29017
05/04/2018 429.13p 437.83p 429.13p 437.00p 35511
04/04/2018 430.00p 430.00p 418.00p 427.50p 42060
03/04/2018 428.00p 433.16p 415.00p 427.50p 107682
29/03/2018 435.00p 436.88p 435.00p 436.00p 83498
28/03/2018 442.00p 454.38p 435.00p 441.50p 34043
27/03/2018 456.14p 463.13p 450.00p 456.50p 12784
26/03/2018 456.00p 460.90p 447.42p 449.50p 29514
23/03/2018 451.00p 455.80p 448.00p 453.50p 23023
22/03/2018 470.00p 475.22p 460.50p 460.50p 14559
21/03/2018 467.00p 475.70p 462.35p 464.00p 26283
20/03/2018 469.00p 476.00p 466.00p 466.00p 14526
19/03/2018 473.00p 475.00p 468.00p 469.00p 24973
16/03/2018 472.82p 473.13p 463.50p 463.50p 14492
15/03/2018 462.35p 469.85p 462.35p 463.50p 7401
14/03/2018 470.00p 470.00p 461.20p 462.00p 19893
13/03/2018 458.51p 467.90p 458.00p 458.00p 18857
12/03/2018 459.82p 461.00p 447.40p 459.50p 22034
09/03/2018 459.64p 459.66p 445.96p 450.00p 10031
08/03/2018 452.00p 460.00p 452.00p 456.00p 21589
07/03/2018 451.00p 451.75p 441.87p 446.00p 23733
06/03/2018 451.00p 451.83p 436.60p 446.00p 32160
05/03/2018 430.24p 439.38p 422.07p 437.00p 40235
02/03/2018 439.00p 449.84p 431.34p 435.00p 21805
01/03/2018 450.00p 463.64p 450.00p 455.50p 12359
28/02/2018 456.44p 464.70p 452.40p 457.50p 9581
27/02/2018 456.26p 463.82p 456.26p 460.00p 9848
26/02/2018 451.39p 463.87p 451.26p 460.00p 20142
23/02/2018 450.00p 454.50p 450.00p 454.50p 25945
22/02/2018 451.00p 464.24p 448.00p 456.00p 53902
21/02/2018 464.71p 464.71p 456.16p 462.50p 13425
20/02/2018 467.00p 467.00p 460.19p 462.50p 9017
19/02/2018 458.10p 466.86p 454.00p 461.50p 21574
16/02/2018 458.00p 458.00p 454.48p 457.00p 24812
15/02/2018 444.38p 453.76p 444.38p 453.00p 23261
14/02/2018 444.00p 444.00p 437.84p 442.50p 8789
13/02/2018 442.00p 442.00p 432.86p 441.00p 25521
12/02/2018 433.00p 441.88p 426.00p 439.00p 24197
09/02/2018 437.00p 445.40p 426.00p 430.50p 52978
08/02/2018 445.00p 455.00p 437.00p 445.00p 33425
07/02/2018 442.00p 460.00p 439.47p 457.50p 35911
06/02/2018 422.00p 437.85p 414.00p 437.00p 109513
05/02/2018 463.00p 468.70p 427.16p 444.00p 121001
02/02/2018 473.58p 474.00p 466.08p 470.50p 37057

*Close Price adjusted for both dividends and splits