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
01/02/2018 472.00p 475.50p 471.75p 475.50p 8494
31/01/2018 473.00p 473.96p 466.00p 473.00p 29329
30/01/2018 477.40p 478.00p 473.80p 477.00p 19793
29/01/2018 476.00p 482.00p 473.00p 478.50p 19409
26/01/2018 478.00p 478.00p 470.00p 477.00p 39591
25/01/2018 480.00p 485.34p 472.00p 473.00p 73775
24/01/2018 483.00p 485.34p 481.50p 481.50p 16636
23/01/2018 483.20p 486.29p 482.52p 483.00p 14461
22/01/2018 481.00p 484.00p 481.00p 482.00p 41667
19/01/2018 486.40p 486.40p 482.48p 484.00p 23115
18/01/2018 485.36p 487.60p 482.40p 484.00p 14731
17/01/2018 482.00p 487.00p 480.16p 486.50p 70200
16/01/2018 479.25p 480.72p 477.60p 480.50p 15839
15/01/2018 480.00p 484.00p 476.30p 477.50p 46292
12/01/2018 478.00p 499.88p 475.68p 483.00p 62046
11/01/2018 470.00p 477.86p 464.98p 474.00p 57546
10/01/2018 467.00p 471.94p 462.92p 468.00p 26857
09/01/2018 468.00p 468.00p 462.26p 464.00p 30155
08/01/2018 467.00p 473.00p 461.60p 464.00p 74008
05/01/2018 465.00p 465.56p 462.00p 463.00p 29837
04/01/2018 465.00p 469.00p 460.80p 462.00p 37946
03/01/2018 464.00p 464.76p 458.60p 462.00p 24581
02/01/2018 461.00p 462.00p 455.25p 457.00p 63386
29/12/2017 457.00p 457.00p 453.00p 457.00p 4633
28/12/2017 457.00p 458.50p 453.00p 454.75p 14521
27/12/2017 450.00p 465.00p 450.00p 457.00p 21196
22/12/2017 450.88p 455.64p 450.88p 453.00p 2350
21/12/2017 453.75p 459.15p 452.17p 453.00p 11166
20/12/2017 448.75p 463.00p 445.43p 456.25p 25697
19/12/2017 448.75p 448.75p 444.30p 445.38p 7966
18/12/2017 446.50p 450.25p 442.48p 449.38p 25290
15/12/2017 443.50p 443.50p 439.89p 442.12p 17186
14/12/2017 440.00p 445.36p 432.25p 439.13p 15477
13/12/2017 453.02p 453.02p 446.50p 446.50p 13613
12/12/2017 450.00p 450.50p 444.10p 450.50p 23543
11/12/2017 445.00p 449.64p 443.52p 444.75p 9390
08/12/2017 448.20p 449.11p 440.83p 444.25p 4380
07/12/2017 447.70p 449.03p 441.62p 444.50p 5366
06/12/2017 445.00p 454.34p 440.00p 445.00p 52670
05/12/2017 442.75p 455.52p 442.75p 453.50p 38775
04/12/2017 440.00p 447.25p 435.26p 443.63p 20230
01/12/2017 430.25p 437.00p 430.00p 432.88p 18759
30/11/2017 433.20p 435.90p 433.00p 434.00p 15465
29/11/2017 430.00p 440.43p 430.00p 430.00p 8232
28/11/2017 436.00p 440.36p 434.88p 434.88p 7983
27/11/2017 431.00p 439.42p 431.00p 436.88p 4946
24/11/2017 432.88p 433.50p 432.73p 433.50p 13737
23/11/2017 431.87p 431.94p 431.35p 431.87p 25377
22/11/2017 429.25p 433.37p 423.81p 432.38p 12825
21/11/2017 434.75p 434.75p 425.02p 425.87p 46917
20/11/2017 428.75p 435.10p 429.00p 429.13p 42230
17/11/2017 437.25p 438.88p 431.00p 435.13p 39450
16/11/2017 437.25p 438.80p 426.65p 434.12p 54120
15/11/2017 425.25p 431.50p 424.57p 431.50p 24456
14/11/2017 425.25p 430.94p 425.25p 429.75p 31973
13/11/2017 430.25p 437.20p 425.13p 428.13p 40939
10/11/2017 430.25p 434.71p 426.06p 433.62p 31599
09/11/2017 443.00p 444.00p 432.09p 434.63p 60943
08/11/2017 435.00p 441.95p 434.09p 435.00p 24966
07/11/2017 435.25p 441.84p 434.09p 438.25p 35046
06/11/2017 435.25p 442.26p 434.25p 439.25p 52271
03/11/2017 435.50p 442.00p 431.00p 439.25p 35853
02/11/2017 425.00p 432.04p 425.00p 430.00p 19919
01/11/2017 425.00p 432.04p 427.09p 429.25p 69274
31/10/2017 425.00p 428.88p 419.55p 426.75p 36688
30/10/2017 417.50p 420.92p 410.25p 419.00p 51176
27/10/2017 402.75p 415.00p 400.94p 410.75p 94611
26/10/2017 406.00p 400.96p 399.00p 400.62p 11228
25/10/2017 406.00p 406.00p 395.00p 399.62p 28822
24/10/2017 394.75p 405.00p 397.53p 403.00p 37373
23/10/2017 394.75p 404.54p 397.61p 400.50p 7796
20/10/2017 394.75p 401.50p 390.00p 400.50p 22363
19/10/2017 393.75p 394.00p 388.02p 389.00p 20482
18/10/2017 392.75p 393.84p 391.11p 391.75p 8618
17/10/2017 392.75p 392.32p 389.68p 390.37p 9053
16/10/2017 392.75p 392.65p 388.76p 390.50p 22013
13/10/2017 392.75p 391.13p 388.50p 388.50p 17214
12/10/2017 392.75p 392.75p 391.13p 391.13p 252
11/10/2017 390.25p 391.75p 391.25p 391.25p 20428
10/10/2017 390.25p 391.75p 387.25p 391.75p 8000
09/10/2017 399.75p 394.88p 394.37p 394.88p 17599
06/10/2017 399.75p 399.75p 394.37p 394.37p 7062
05/10/2017 391.00p 395.50p 391.00p 395.50p 4561
04/10/2017 385.00p 393.75p 393.37p 393.37p 8901
03/10/2017 385.00p 398.75p 383.00p 393.75p 10131
02/10/2017 381.75p 385.00p 381.75p 382.50p 12208
29/09/2017 380.00p 380.00p 379.50p 380.00p 16336
28/09/2017 380.00p 379.50p 378.63p 379.50p 3326
27/09/2017 380.00p 379.50p 378.63p 378.63p 23668
26/09/2017 380.00p 379.50p 379.50p 379.50p 7280
25/09/2017 380.00p 380.00p 379.00p 379.50p 6500
22/09/2017 374.25p 375.87p 374.25p 375.87p 12800
21/09/2017 377.25p 377.75p 375.38p 375.38p 6855
20/09/2017 380.00p 380.00p 375.00p 378.50p 2584
19/09/2017 375.50p 374.75p 374.62p 374.75p 22665
18/09/2017 375.50p 375.50p 374.62p 374.62p 21284
15/09/2017 375.00p 372.87p 372.62p 372.87p 40253
14/09/2017 375.00p 374.00p 372.62p 372.62p 10713
13/09/2017 375.00p 375.00p 374.00p 374.00p 1000
12/09/2017 374.00p 373.50p 372.87p 373.50p 16941
11/09/2017 374.00p 374.00p 372.87p 372.87p 1500
08/09/2017 373.75p 373.75p 371.88p 371.88p 2180
07/09/2017 371.50p 371.13p 370.75p 371.13p 32369
06/09/2017 371.50p 370.75p 369.50p 370.75p 14834
05/09/2017 371.50p 371.50p 369.50p 369.50p 300
04/09/2017 372.50p 372.00p 369.50p 369.50p 13106
01/09/2017 372.50p 373.00p 372.00p 372.00p 5635
31/08/2017 369.75p 369.25p 368.75p 368.75p 18795
30/08/2017 369.75p 370.00p 369.25p 369.25p 2505
29/08/2017 367.25p 369.00p 362.50p 362.50p 39675
25/08/2017 367.25p 369.00p 368.62p 369.00p 22257
24/08/2017 367.25p 368.62p 368.00p 368.62p 15739
23/08/2017 367.25p 368.00p 365.50p 368.00p 24163
22/08/2017 367.25p 367.50p 365.50p 365.50p 3668
21/08/2017 367.00p 367.00p 363.88p 363.88p 4500
18/08/2017 370.00p 372.50p 368.25p 372.50p 15064
17/08/2017 373.75p 379.00p 377.50p 377.50p 16974
16/08/2017 373.75p 379.00p 378.50p 379.00p 14713
15/08/2017 373.75p 378.50p 377.87p 378.50p 18837
14/08/2017 373.75p 377.87p 376.00p 377.87p 13415
11/08/2017 373.75p 376.00p 373.75p 376.00p 1500
10/08/2017 382.00p 383.50p 382.50p 382.50p 20008
09/08/2017 382.00p 383.50p 382.00p 383.50p 442
08/08/2017 380.00p 382.50p 382.00p 382.50p 29993
07/08/2017 380.00p 382.00p 380.87p 382.00p 22400
04/08/2017 380.00p 380.87p 380.87p 380.87p 13795
03/08/2017 380.00p 380.87p 379.87p 380.87p 26584
02/08/2017 380.00p 380.00p 379.87p 379.87p 827
01/08/2017 379.00p 381.00p 376.87p 376.87p 16470
31/07/2017 379.00p 381.00p 375.00p 381.00p 9700
28/07/2017 375.00p 377.00p 375.00p 377.00p 3930
27/07/2017 375.00p 377.00p 375.50p 377.00p 28831
26/07/2017 375.00p 375.50p 375.00p 375.50p 1500
25/07/2017 365.00p 370.00p 365.00p 370.00p 37294
24/07/2017 363.00p 364.63p 363.00p 364.63p 21951
21/07/2017 360.00p 362.25p 361.12p 361.12p 17821
20/07/2017 360.00p 363.37p 362.25p 362.25p 34176
19/07/2017 360.00p 363.37p 360.00p 363.37p 6500
18/07/2017 359.00p 362.50p 361.37p 361.37p 5903
17/07/2017 359.00p 362.50p 359.00p 362.50p 18916
14/07/2017 359.75p 359.12p 357.50p 357.50p 5927
13/07/2017 359.75p 359.12p 358.63p 359.12p 23527
12/07/2017 359.75p 359.75p 358.63p 358.63p 1002
11/07/2017 355.00p 358.50p 355.00p 358.50p 1000
10/07/2017 350.00p 357.38p 350.00p 357.38p 1000
07/07/2017 355.00p 354.63p 354.25p 354.25p 33567
06/07/2017 355.00p 354.63p 353.75p 354.63p 27157
05/07/2017 355.00p 354.75p 353.75p 353.75p 6606
04/07/2017 355.00p 355.00p 354.75p 354.75p 1500
03/07/2017 355.25p 357.25p 355.25p 357.25p 1002
30/06/2017 357.25p 357.38p 357.00p 357.38p 2100
29/06/2017 359.00p 362.50p 360.25p 362.50p 27004
28/06/2017 359.00p 360.25p 357.00p 360.25p 4682
27/06/2017 364.00p 366.75p 363.50p 363.50p 27445
26/06/2017 364.00p 366.75p 364.00p 366.75p 14500
23/06/2017 374.00p 368.00p 367.50p 368.00p 10374
22/06/2017 374.00p 367.50p 367.50p 367.50p 0
21/06/2017 374.00p 374.00p 367.50p 367.50p 350
20/06/2017 363.00p 370.50p 366.75p 370.50p 0
19/06/2017 363.00p 367.00p 363.00p 366.75p 4500
16/06/2017 359.00p 361.69p 357.18p 357.75p 26201
15/06/2017 352.00p 357.54p 352.00p 354.00p 37385
14/06/2017 359.00p 359.10p 355.01p 355.12p 18408
13/06/2017 359.28p 360.80p 355.00p 355.00p 36275
12/06/2017 362.50p 364.00p 357.06p 359.00p 35030
09/06/2017 359.00p 363.33p 354.19p 360.75p 49108
08/06/2017 356.75p 356.75p 352.28p 356.50p 10172
07/06/2017 355.41p 358.33p 354.50p 354.50p 15936
06/06/2017 356.00p 361.64p 354.28p 355.50p 50151
05/06/2017 358.00p 361.75p 351.47p 361.00p 93892
02/06/2017 355.28p 355.87p 350.04p 354.00p 39960
01/06/2017 348.87p 350.06p 347.10p 349.62p 32086
31/05/2017 347.00p 349.00p 343.85p 349.00p 86049
30/05/2017 348.00p 350.00p 343.85p 347.00p 27912
26/05/2017 352.93p 353.96p 350.92p 353.00p 27914
25/05/2017 353.00p 355.00p 350.92p 354.00p 30465
24/05/2017 351.85p 354.25p 350.76p 354.25p 37775
23/05/2017 348.00p 352.74p 343.25p 351.50p 27568
22/05/2017 345.00p 352.35p 341.47p 350.25p 30042
19/05/2017 343.30p 351.75p 341.53p 351.75p 17280
18/05/2017 352.75p 352.75p 340.00p 343.00p 90350
17/05/2017 354.50p 355.73p 352.75p 355.50p 11428
16/05/2017 355.00p 356.93p 354.50p 356.50p 27333
15/05/2017 358.50p 360.14p 354.82p 357.12p 39410
12/05/2017 361.00p 362.00p 358.15p 361.12p 16438
11/05/2017 358.50p 363.00p 356.23p 361.12p 49236
10/05/2017 357.00p 362.77p 357.00p 360.50p 13716
09/05/2017 363.12p 363.63p 359.01p 363.63p 8858
08/05/2017 357.00p 362.75p 357.00p 362.75p 22174
05/05/2017 363.09p 363.63p 358.19p 363.63p 15307
04/05/2017 361.25p 364.50p 358.56p 363.12p 67691
03/05/2017 364.41p 365.81p 360.00p 360.75p 20270
02/05/2017 364.84p 365.75p 359.25p 363.25p 30087
28/04/2017 360.00p 363.37p 358.67p 360.50p 36745
27/04/2017 358.94p 358.94p 357.00p 358.25p 39880
26/04/2017 358.81p 359.74p 356.44p 358.25p 42982
25/04/2017 356.01p 358.67p 355.25p 357.50p 35050
24/04/2017 353.49p 357.99p 352.25p 356.75p 36683
21/04/2017 354.75p 357.11p 352.11p 353.75p 25784
20/04/2017 352.50p 352.50p 349.13p 352.00p 24916

*Close Price adjusted for both dividends and splits