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
19/04/2017 350.00p 355.20p 348.95p 350.25p 35949
18/04/2017 350.25p 355.11p 347.00p 349.75p 57977
13/04/2017 354.00p 357.50p 352.88p 353.75p 34518
12/04/2017 359.08p 360.44p 357.64p 359.00p 39931
11/04/2017 360.00p 361.40p 357.68p 358.00p 44563
10/04/2017 362.16p 362.16p 356.25p 359.50p 69570
07/04/2017 358.90p 362.16p 357.01p 359.50p 41102
06/04/2017 357.50p 360.00p 349.15p 356.50p 49667
05/04/2017 356.75p 357.19p 351.65p 352.50p 25918
04/04/2017 357.75p 359.05p 352.88p 354.12p 53189
03/04/2017 353.50p 359.29p 350.54p 357.00p 70736
31/03/2017 350.00p 355.00p 349.75p 350.50p 51374
30/03/2017 349.34p 350.00p 344.05p 346.50p 35068
29/03/2017 345.00p 350.00p 344.13p 345.75p 41041
28/03/2017 344.00p 345.00p 340.59p 343.13p 39752
27/03/2017 338.00p 342.07p 335.22p 338.00p 46212
24/03/2017 341.25p 344.50p 336.81p 342.25p 18118
23/03/2017 342.00p 342.89p 338.33p 340.25p 12433
22/03/2017 346.00p 350.00p 336.91p 339.12p 87787
21/03/2017 353.00p 353.95p 350.00p 350.75p 51932
20/03/2017 352.00p 354.96p 347.34p 351.50p 64733
17/03/2017 351.12p 355.00p 351.12p 354.63p 41201
16/03/2017 350.00p 354.50p 349.20p 351.00p 56135
15/03/2017 348.00p 349.55p 345.19p 347.75p 53011
14/03/2017 344.50p 347.77p 337.05p 346.50p 55934
13/03/2017 344.25p 344.25p 335.00p 340.63p 56751
10/03/2017 341.75p 345.00p 335.00p 337.25p 85249
09/03/2017 356.75p 359.25p 340.46p 342.75p 141891
08/03/2017 358.00p 361.75p 350.80p 359.50p 138947
07/03/2017 360.00p 362.29p 356.05p 360.12p 90017
06/03/2017 352.00p 362.56p 349.41p 358.00p 223258
03/03/2017 334.75p 351.75p 331.75p 350.00p 527847
02/03/2017 309.75p 334.00p 306.00p 332.00p 920199
01/03/2017 306.75p 306.75p 304.55p 305.75p 74648
28/02/2017 307.00p 307.00p 304.50p 305.63p 52794
27/02/2017 305.25p 306.87p 305.00p 305.75p 22850
24/02/2017 306.00p 308.00p 305.70p 305.87p 41687
23/02/2017 307.00p 307.25p 304.91p 305.12p 42163
22/02/2017 305.25p 307.00p 303.87p 306.00p 65775
21/02/2017 305.50p 308.00p 305.00p 306.00p 46996
20/02/2017 305.00p 306.90p 304.63p 306.38p 37192
17/02/2017 305.75p 308.00p 305.00p 308.00p 37566
16/02/2017 306.70p 307.90p 305.00p 306.63p 71082
15/02/2017 306.00p 307.65p 303.44p 306.38p 71331
14/02/2017 304.50p 307.00p 302.13p 304.12p 98768
13/02/2017 310.00p 310.00p 305.00p 307.00p 88363
10/02/2017 305.00p 307.12p 305.00p 307.12p 103290
09/02/2017 305.63p 306.00p 305.45p 305.87p 35293
08/02/2017 301.00p 306.48p 301.00p 305.00p 90435
07/02/2017 299.75p 303.50p 297.65p 301.75p 178123
06/02/2017 299.50p 300.00p 295.37p 298.00p 362041
03/02/2017 293.00p 295.98p 290.00p 292.50p 546188
02/02/2017 285.25p 290.67p 285.25p 288.50p 38427
01/02/2017 285.25p 290.00p 285.25p 288.50p 38758
31/01/2017 285.25p 290.50p 285.25p 289.25p 14188
30/01/2017 291.08p 291.08p 289.25p 289.25p 10706
27/01/2017 285.25p 291.13p 285.25p 288.00p 25408
26/01/2017 285.25p 291.35p 285.25p 288.25p 30609
25/01/2017 290.00p 290.50p 287.91p 289.75p 50097
24/01/2017 287.00p 288.40p 286.91p 287.37p 8995
23/01/2017 291.00p 291.00p 287.00p 287.12p 25163
20/01/2017 288.00p 289.44p 287.00p 287.63p 68079
19/01/2017 288.00p 289.00p 287.36p 288.00p 47470
18/01/2017 291.00p 292.30p 286.90p 290.12p 76798
17/01/2017 290.00p 292.10p 287.00p 288.50p 121061
16/01/2017 282.50p 297.00p 281.78p 288.00p 262072
13/01/2017 281.50p 281.50p 280.25p 280.75p 10871
12/01/2017 282.14p 282.18p 277.25p 280.00p 19213
11/01/2017 280.50p 280.89p 279.25p 279.25p 39464
10/01/2017 277.72p 281.34p 277.45p 279.25p 14935
09/01/2017 280.00p 282.25p 277.39p 278.63p 47006
06/01/2017 278.00p 278.99p 277.01p 277.50p 4600
05/01/2017 278.33p 278.66p 275.97p 276.50p 13638
04/01/2017 278.80p 278.80p 272.62p 274.87p 19761
03/01/2017 279.20p 279.42p 276.45p 277.62p 9170
30/12/2016 278.80p 278.80p 274.87p 274.87p 5800
29/12/2016 277.22p 277.22p 274.00p 274.00p 2340
28/12/2016 273.81p 274.72p 273.25p 273.25p 8037
23/12/2016 270.80p 275.43p 270.80p 273.00p 16450
22/12/2016 272.00p 276.38p 271.02p 274.00p 3746
21/12/2016 274.08p 274.08p 272.87p 272.87p 12300
20/12/2016 270.73p 274.00p 270.73p 273.50p 7152
19/12/2016 272.50p 273.50p 271.02p 272.25p 11569
16/12/2016 273.00p 273.75p 272.35p 273.75p 17840
15/12/2016 275.00p 275.00p 272.00p 272.00p 7380
14/12/2016 273.75p 273.75p 273.00p 273.00p 425
13/12/2016 274.00p 274.00p 272.50p 272.50p 9179
12/12/2016 273.87p 273.87p 272.00p 272.00p 2013
09/12/2016 272.00p 273.75p 272.00p 273.25p 5881
08/12/2016 277.38p 277.38p 271.66p 272.38p 6982
07/12/2016 275.27p 275.27p 271.25p 273.00p 2938
06/12/2016 276.00p 276.00p 272.87p 272.87p 7716
05/12/2016 274.81p 275.00p 272.44p 272.50p 3089
02/12/2016 275.00p 275.00p 274.50p 274.50p 42
01/12/2016 275.00p 275.00p 274.50p 274.50p 3600
30/11/2016 273.73p 276.25p 273.73p 275.13p 11440
29/11/2016 273.00p 274.31p 272.75p 273.87p 7409
28/11/2016 271.66p 274.50p 271.66p 274.50p 8080
25/11/2016 274.25p 276.33p 272.08p 274.25p 5422
24/11/2016 277.06p 275.00p 274.50p 275.00p 0
23/11/2016 277.06p 277.50p 274.50p 274.50p 21653
22/11/2016 275.25p 277.00p 276.87p 276.87p 0
21/11/2016 275.25p 277.00p 275.11p 277.00p 10237
18/11/2016 275.50p 278.63p 277.75p 277.75p 0
17/11/2016 275.50p 278.63p 275.50p 278.63p 9187
16/11/2016 278.81p 280.75p 278.81p 280.75p 2835
15/11/2016 282.40p 283.25p 280.75p 280.75p 16490
14/11/2016 282.98p 282.98p 280.75p 280.75p 699
11/11/2016 279.75p 280.00p 272.59p 277.62p 12480
10/11/2016 282.75p 284.00p 277.87p 277.87p 32283
09/11/2016 272.00p 280.94p 269.87p 279.75p 19590
08/11/2016 283.00p 285.98p 281.50p 281.50p 5462
07/11/2016 282.06p 284.50p 282.06p 283.00p 140
04/11/2016 285.25p 285.25p 280.60p 281.25p 11467
03/11/2016 285.25p 289.00p 285.00p 285.00p 5898
02/11/2016 290.49p 288.25p 287.63p 287.63p 0
01/11/2016 290.49p 290.49p 288.25p 288.25p 7424
31/10/2016 287.25p 291.05p 286.75p 287.25p 13090
28/10/2016 289.00p 292.76p 288.20p 290.50p 10544
27/10/2016 294.04p 294.04p 290.50p 290.50p 3983
26/10/2016 293.79p 293.79p 290.63p 290.63p 20637
25/10/2016 285.25p 290.60p 285.25p 287.88p 5901
24/10/2016 285.25p 292.72p 285.25p 288.00p 5117
21/10/2016 285.00p 288.21p 285.00p 287.12p 6659
20/10/2016 285.25p 289.79p 285.25p 289.25p 6529
19/10/2016 285.25p 289.40p 285.25p 287.75p 7817
18/10/2016 285.25p 290.98p 285.25p 287.25p 23135
17/10/2016 285.25p 292.56p 285.25p 289.00p 9112
14/10/2016 285.25p 294.00p 285.25p 290.00p 27001
13/10/2016 285.00p 287.12p 285.00p 287.12p 1222
12/10/2016 285.00p 290.00p 285.00p 288.50p 3026
11/10/2016 287.50p 289.50p 287.50p 289.50p 3391
10/10/2016 288.50p 291.46p 288.44p 289.12p 8636
07/10/2016 286.75p 291.88p 286.75p 287.50p 9788
06/10/2016 286.25p 291.50p 286.25p 288.63p 21126
05/10/2016 286.00p 290.02p 286.00p 287.00p 1521
04/10/2016 278.00p 288.75p 278.00p 287.88p 37906
03/10/2016 277.50p 284.00p 277.50p 284.00p 14857
30/09/2016 278.00p 282.00p 277.50p 282.00p 2988
29/09/2016 277.00p 281.25p 277.00p 281.25p 8109
28/09/2016 276.50p 277.00p 275.25p 277.00p 9996
27/09/2016 277.75p 277.75p 276.00p 276.50p 12506
26/09/2016 280.00p 281.19p 278.31p 278.75p 4506
23/09/2016 280.27p 283.91p 280.27p 282.75p 7467
22/09/2016 278.17p 284.02p 278.17p 282.25p 9485
21/09/2016 281.75p 283.48p 280.00p 281.00p 6306
20/09/2016 275.51p 283.25p 275.51p 280.63p 651
19/09/2016 277.50p 277.91p 276.16p 277.87p 9152
16/09/2016 272.70p 277.87p 277.50p 277.87p 0
15/09/2016 272.70p 278.15p 272.70p 277.50p 11755
14/09/2016 274.42p 276.62p 274.42p 276.62p 300
13/09/2016 272.25p 277.53p 272.25p 275.38p 3725
12/09/2016 280.00p 283.52p 272.00p 272.00p 19968
09/09/2016 285.25p 287.69p 282.50p 282.50p 8517
08/09/2016 285.25p 291.37p 285.25p 289.00p 7109
07/09/2016 290.73p 290.73p 287.19p 288.88p 4564
06/09/2016 285.63p 287.06p 285.63p 285.88p 8364
05/09/2016 288.32p 288.32p 286.88p 286.88p 343
02/09/2016 284.25p 288.56p 284.25p 286.88p 2487
01/09/2016 287.25p 287.86p 283.75p 283.75p 21683
31/08/2016 296.25p 298.45p 288.50p 288.50p 23748
30/08/2016 292.00p 298.96p 292.00p 292.00p 13985
26/08/2016 292.25p 295.82p 292.00p 292.00p 1404
25/08/2016 292.25p 295.44p 292.00p 294.25p 6804
24/08/2016 296.25p 296.25p 291.00p 291.00p 12537
23/08/2016 296.25p 302.00p 296.25p 299.00p 664
22/08/2016 296.25p 302.55p 296.25p 299.00p 5552
19/08/2016 298.75p 298.95p 298.50p 298.50p 1950
18/08/2016 298.75p 300.25p 298.65p 299.75p 4334
17/08/2016 299.25p 301.00p 298.25p 300.00p 15400
16/08/2016 298.25p 302.67p 298.25p 300.25p 8917
15/08/2016 299.06p 301.75p 298.69p 301.75p 1885
12/08/2016 295.00p 304.59p 294.76p 298.50p 32760
11/08/2016 294.00p 294.00p 291.44p 292.50p 23257
10/08/2016 295.00p 298.50p 290.00p 298.50p 20767
09/08/2016 292.00p 293.31p 288.44p 292.37p 46218
08/08/2016 287.00p 287.50p 283.38p 287.25p 14604
05/08/2016 281.50p 284.69p 281.50p 281.63p 1990
04/08/2016 275.25p 285.75p 275.25p 281.50p 8321
03/08/2016 275.25p 280.87p 275.25p 278.87p 5553
02/08/2016 277.25p 281.38p 274.75p 274.75p 8851
01/08/2016 277.00p 279.25p 277.00p 277.00p 12049
29/07/2016 280.25p 286.81p 277.75p 277.75p 20110
28/07/2016 280.25p 290.00p 280.25p 284.38p 11465
27/07/2016 280.25p 289.18p 280.25p 281.63p 18522
26/07/2016 282.50p 288.00p 280.00p 280.00p 10211
25/07/2016 285.00p 287.53p 277.62p 282.25p 13611
22/07/2016 275.25p 283.76p 275.25p 279.87p 9065
21/07/2016 276.75p 280.00p 276.75p 280.00p 4230
20/07/2016 275.00p 282.00p 274.55p 280.00p 28516
19/07/2016 271.25p 274.50p 271.25p 274.13p 6076
18/07/2016 269.50p 271.75p 266.25p 271.00p 15987
15/07/2016 261.25p 268.91p 261.25p 264.00p 13189
14/07/2016 260.25p 268.56p 260.25p 266.00p 26601
13/07/2016 255.25p 260.25p 255.25p 257.75p 16072
12/07/2016 256.25p 258.60p 255.25p 256.87p 13798
11/07/2016 258.25p 258.95p 258.00p 258.12p 12823
08/07/2016 253.25p 256.12p 253.25p 256.12p 804
07/07/2016 252.00p 253.80p 252.00p 253.50p 4985
06/07/2016 248.25p 253.38p 248.25p 253.25p 3751

*Close Price adjusted for both dividends and splits