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
18/09/2015 231.25p 234.50p 233.12p 234.50p 0
17/09/2015 231.25p 233.93p 231.25p 233.12p 3282
16/09/2015 231.25p 237.75p 231.25p 232.87p 8336
15/09/2015 235.25p 235.75p 231.25p 235.75p 18549
14/09/2015 235.00p 235.00p 235.00p 235.00p 2437
11/09/2015 236.25p 237.50p 236.00p 237.50p 7219
10/09/2015 236.25p 238.61p 236.00p 236.00p 4794
09/09/2015 233.00p 242.75p 233.00p 239.88p 6345
08/09/2015 232.25p 235.00p 225.00p 233.00p 8684
07/09/2015 232.25p 237.99p 232.00p 236.63p 2080
04/09/2015 231.25p 232.00p 231.02p 232.00p 883
03/09/2015 231.25p 235.37p 231.25p 235.37p 6000
02/09/2015 233.00p 236.25p 228.91p 233.00p 11145
01/09/2015 234.00p 236.75p 236.25p 236.25p 0
28/08/2015 234.00p 236.75p 233.00p 236.75p 2954
27/08/2015 233.00p 234.00p 227.25p 233.00p 27875
26/08/2015 226.28p 231.50p 226.28p 231.50p 3808
25/08/2015 232.50p 233.87p 230.50p 233.87p 10172
24/08/2015 227.25p 230.87p 227.00p 230.87p 1430
21/08/2015 230.25p 237.50p 230.25p 237.50p 6375
20/08/2015 239.24p 242.13p 238.88p 238.88p 0
19/08/2015 239.24p 242.13p 239.24p 242.13p 2000
18/08/2015 239.42p 241.13p 238.88p 241.13p 6377
17/08/2015 237.83p 240.37p 237.00p 240.37p 20433
14/08/2015 237.87p 240.63p 236.00p 240.63p 1103
13/08/2015 236.00p 237.00p 236.00p 236.00p 19773
12/08/2015 237.25p 237.25p 236.00p 236.00p 4308
11/08/2015 238.74p 240.00p 238.63p 238.63p 450
10/08/2015 243.33p 243.33p 238.78p 240.00p 4784
07/08/2015 237.28p 241.25p 237.28p 241.25p 1540
06/08/2015 237.68p 241.67p 237.68p 241.13p 8647
05/08/2015 237.18p 240.37p 237.18p 238.88p 10650
04/08/2015 238.25p 240.37p 238.00p 240.37p 5992
03/08/2015 239.64p 242.88p 239.64p 242.88p 1094
31/07/2015 236.25p 241.37p 241.00p 241.00p 0
30/07/2015 236.25p 242.88p 241.37p 241.37p 0
29/07/2015 236.25p 242.88p 238.50p 242.88p 0
28/07/2015 236.25p 238.50p 236.00p 238.50p 5500
27/07/2015 237.25p 242.80p 236.00p 236.00p 5805
24/07/2015 239.29p 241.75p 241.62p 241.75p 0
23/07/2015 239.29p 241.62p 239.29p 241.62p 30
22/07/2015 240.50p 240.50p 238.75p 240.50p 21917
21/07/2015 244.50p 245.00p 243.00p 244.00p 4967
20/07/2015 243.25p 246.00p 242.75p 246.00p 10200
17/07/2015 246.00p 246.50p 246.00p 246.50p 1923
16/07/2015 244.75p 245.00p 240.49p 244.50p 6250
15/07/2015 242.55p 242.55p 241.75p 241.75p 1215
14/07/2015 241.00p 242.55p 241.00p 242.00p 11196
13/07/2015 239.75p 243.00p 239.75p 243.00p 302
10/07/2015 243.40p 243.40p 241.25p 243.00p 6874
09/07/2015 241.48p 242.91p 241.48p 242.50p 225
08/07/2015 240.01p 242.37p 240.01p 242.37p 139
07/07/2015 239.70p 239.88p 237.00p 239.88p 41
06/07/2015 236.00p 237.00p 234.50p 237.00p 9699
03/07/2015 236.69p 240.50p 236.69p 240.50p 875
02/07/2015 241.75p 241.75p 241.25p 241.25p 838
01/07/2015 241.27p 241.27p 241.25p 241.25p 2056
30/06/2015 235.50p 240.00p 235.50p 240.00p 600
29/06/2015 240.75p 240.96p 235.63p 239.00p 2591
26/06/2015 241.00p 242.88p 237.85p 242.88p 25843
25/06/2015 244.25p 244.25p 244.13p 244.13p 357
24/06/2015 244.25p 245.50p 243.50p 245.50p 3583
23/06/2015 245.25p 248.66p 244.00p 244.00p 3816
22/06/2015 245.35p 248.75p 245.35p 247.62p 1336
19/06/2015 245.32p 248.75p 245.25p 248.75p 1480
18/06/2015 248.00p 248.25p 248.00p 248.25p 340
17/06/2015 248.00p 249.00p 246.26p 248.87p 964
16/06/2015 248.00p 249.25p 248.00p 249.00p 1159
15/06/2015 246.27p 249.25p 246.27p 249.25p 2488
12/06/2015 247.00p 247.96p 246.50p 246.50p 6680
11/06/2015 247.96p 251.00p 247.27p 251.00p 10360
10/06/2015 250.00p 250.25p 244.52p 249.75p 13425
09/06/2015 248.46p 248.46p 247.34p 247.50p 3100
08/06/2015 247.75p 248.31p 246.18p 247.50p 15975
05/06/2015 248.00p 250.00p 247.21p 248.25p 2548
04/06/2015 250.11p 250.11p 248.25p 250.00p 4276
03/06/2015 244.86p 248.25p 244.86p 248.25p 3396
02/06/2015 245.87p 248.25p 245.87p 248.25p 518
01/06/2015 247.94p 249.87p 245.79p 247.50p 3124
29/05/2015 248.98p 249.87p 244.50p 249.87p 79807
28/05/2015 244.75p 245.78p 244.50p 244.50p 3979
27/05/2015 248.00p 248.25p 244.37p 247.87p 6701
26/05/2015 250.05p 250.05p 247.75p 248.25p 402
22/05/2015 248.25p 248.25p 247.75p 247.75p 200
21/05/2015 246.64p 248.50p 246.20p 248.00p 6855
20/05/2015 247.00p 250.38p 248.75p 250.38p 0
19/05/2015 247.00p 248.75p 247.00p 248.75p 9475
18/05/2015 247.00p 249.25p 247.25p 249.25p 0
15/05/2015 247.00p 247.50p 244.50p 247.25p 10330
14/05/2015 245.75p 247.00p 244.50p 244.50p 7761
13/05/2015 246.25p 250.54p 244.50p 244.50p 27425
12/05/2015 247.50p 252.77p 246.00p 246.00p 9252
11/05/2015 250.75p 253.29p 247.25p 247.25p 25459
08/05/2015 252.50p 253.00p 248.10p 249.00p 22216
07/05/2015 247.25p 248.01p 245.56p 246.50p 19890
06/05/2015 248.00p 249.12p 247.50p 248.50p 12876
05/05/2015 249.50p 251.00p 248.00p 250.00p 15640
01/05/2015 249.40p 249.62p 247.70p 249.38p 1660
30/04/2015 251.75p 251.75p 246.03p 249.62p 10283
29/04/2015 247.25p 248.50p 247.00p 247.00p 1137
28/04/2015 245.75p 248.91p 245.75p 248.50p 3142
27/04/2015 248.25p 250.25p 247.99p 250.25p 9953
24/04/2015 250.42p 252.50p 248.84p 250.50p 13061
23/04/2015 250.00p 252.50p 247.25p 252.50p 7255
22/04/2015 246.94p 251.50p 246.75p 251.50p 13975
21/04/2015 250.00p 250.00p 247.35p 250.00p 5031
20/04/2015 247.25p 251.87p 246.00p 251.87p 0
17/04/2015 247.25p 248.73p 245.75p 246.00p 11282
16/04/2015 250.25p 253.00p 247.00p 247.00p 19870
15/04/2015 252.25p 255.04p 250.88p 252.00p 26119
14/04/2015 252.25p 257.34p 252.00p 252.00p 6040
13/04/2015 253.00p 255.04p 252.75p 253.63p 3771
10/04/2015 253.22p 257.86p 253.22p 256.00p 2612
09/04/2015 259.03p 259.28p 252.25p 256.00p 8344
08/04/2015 256.49p 256.49p 252.62p 256.00p 11285
07/04/2015 250.00p 252.62p 247.25p 252.62p 13814
02/04/2015 249.26p 251.75p 249.26p 251.75p 7038
01/04/2015 249.00p 250.25p 248.55p 250.25p 3994
31/03/2015 249.00p 249.15p 246.00p 246.00p 14355
30/03/2015 249.25p 250.25p 249.25p 250.25p 6649
27/03/2015 250.00p 250.90p 249.00p 249.00p 4075
26/03/2015 252.00p 252.56p 250.25p 250.62p 6683
25/03/2015 253.00p 253.63p 253.00p 253.50p 2830
24/03/2015 255.00p 255.64p 255.00p 255.38p 8507
23/03/2015 252.00p 255.00p 251.95p 253.38p 25536
20/03/2015 247.00p 250.20p 245.70p 249.00p 30410
19/03/2015 247.00p 248.13p 247.00p 248.13p 16024
18/03/2015 238.25p 243.59p 238.25p 243.25p 2177
17/03/2015 244.00p 244.00p 238.25p 241.50p 11646
16/03/2015 240.00p 243.00p 240.00p 242.37p 13694
13/03/2015 241.00p 243.25p 238.63p 243.25p 18491
12/03/2015 242.75p 243.24p 241.00p 241.00p 9542
11/03/2015 241.00p 248.22p 241.00p 245.25p 25686
10/03/2015 243.25p 250.25p 241.30p 241.50p 3767
09/03/2015 244.25p 246.63p 244.00p 245.88p 20541
06/03/2015 249.50p 250.00p 241.00p 247.38p 33117
05/03/2015 247.85p 247.85p 243.25p 246.88p 13503
04/03/2015 248.53p 248.53p 244.13p 245.37p 2353
03/03/2015 242.00p 245.85p 242.00p 244.13p 6653
02/03/2015 247.75p 247.75p 242.06p 245.75p 1091
27/02/2015 241.25p 246.13p 238.69p 246.13p 11373
26/02/2015 239.25p 243.50p 237.96p 241.62p 23577
25/02/2015 239.00p 240.63p 236.56p 240.63p 14040
24/02/2015 237.50p 240.00p 237.24p 240.00p 6405
23/02/2015 241.18p 240.25p 239.63p 240.25p 0
20/02/2015 241.18p 241.18p 235.17p 239.63p 10801
19/02/2015 236.50p 238.25p 236.50p 238.25p 15544
18/02/2015 236.75p 238.00p 236.60p 238.00p 16113
17/02/2015 238.30p 238.30p 235.75p 238.25p 5040
16/02/2015 238.55p 238.55p 236.25p 236.25p 1205
13/02/2015 233.36p 238.90p 233.11p 237.25p 26143
12/02/2015 236.00p 239.06p 233.00p 233.00p 13189
11/02/2015 236.25p 245.00p 236.25p 236.25p 6572
10/02/2015 236.25p 243.95p 236.25p 236.25p 3240
09/02/2015 243.95p 243.95p 230.00p 240.37p 88061
06/02/2015 236.25p 238.32p 236.00p 236.00p 6344
05/02/2015 236.25p 241.06p 236.00p 236.00p 3143
04/02/2015 236.25p 243.72p 236.25p 236.50p 2245
03/02/2015 233.75p 242.00p 233.75p 236.00p 31177
02/02/2015 235.50p 237.00p 235.50p 236.25p 15904
30/01/2015 232.75p 234.78p 232.50p 232.50p 4506
29/01/2015 235.00p 236.00p 235.00p 236.00p 3875
28/01/2015 232.75p 239.50p 232.75p 235.00p 16955
27/01/2015 235.00p 236.17p 231.75p 235.00p 12667
26/01/2015 234.96p 235.37p 232.25p 233.50p 10719
23/01/2015 232.00p 238.75p 232.00p 235.37p 7740
22/01/2015 232.25p 236.50p 232.25p 232.25p 10841
21/01/2015 232.50p 234.00p 231.24p 233.75p 12584
20/01/2015 232.24p 232.63p 232.24p 232.63p 221
19/01/2015 230.06p 232.50p 226.50p 232.50p 10644
16/01/2015 224.50p 229.63p 224.50p 229.63p 13688
15/01/2015 224.25p 226.86p 224.00p 225.00p 12763
14/01/2015 225.00p 225.34p 221.25p 222.50p 9543
13/01/2015 225.00p 228.27p 225.00p 226.00p 9424
12/01/2015 226.25p 229.57p 225.00p 225.00p 19251
09/01/2015 220.25p 228.25p 220.00p 226.25p 26042
08/01/2015 225.00p 225.00p 221.25p 223.00p 10796
07/01/2015 219.75p 223.25p 219.75p 220.25p 9528
06/01/2015 221.00p 221.03p 219.00p 219.50p 19241
05/01/2015 224.25p 224.25p 221.69p 221.88p 9424
02/01/2015 221.25p 225.00p 221.25p 222.00p 15783
31/12/2014 221.69p 225.62p 221.00p 225.62p 875
30/12/2014 221.25p 221.25p 221.00p 221.00p 2
29/12/2014 221.25p 221.25p 221.00p 221.00p 2
24/12/2014 221.25p 221.25p 221.00p 221.00p 2
23/12/2014 221.25p 225.00p 221.00p 221.00p 4574
22/12/2014 225.00p 225.00p 223.13p 223.13p 1310
19/12/2014 222.25p 222.25p 220.00p 220.00p 13587
18/12/2014 220.25p 225.41p 220.25p 222.00p 527
17/12/2014 222.25p 225.64p 220.00p 220.00p 22738
16/12/2014 225.00p 225.00p 222.25p 224.00p 6012
15/12/2014 228.00p 228.18p 225.00p 225.00p 10986
12/12/2014 230.25p 230.25p 228.00p 228.00p 8753
11/12/2014 233.25p 236.29p 230.00p 230.00p 21633
10/12/2014 235.00p 237.66p 233.00p 234.00p 13757
09/12/2014 238.25p 238.25p 235.00p 235.00p 14185
08/12/2014 240.25p 240.25p 238.97p 239.25p 55050
05/12/2014 241.51p 244.00p 240.37p 244.00p 4968
04/12/2014 239.50p 242.15p 239.50p 240.37p 8336
03/12/2014 241.75p 242.62p 241.75p 241.75p 3000

*Close Price adjusted for both dividends and splits