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
02/12/2014 240.50p 243.00p 240.50p 242.62p 20369
01/12/2014 243.75p 243.75p 239.00p 239.50p 46872
28/11/2014 244.00p 247.00p 243.50p 243.50p 26753
27/11/2014 247.93p 247.93p 244.25p 246.88p 3573
26/11/2014 248.51p 248.51p 246.00p 246.75p 236
25/11/2014 245.25p 246.00p 245.00p 246.00p 24354
24/11/2014 245.25p 246.25p 245.00p 245.00p 704
21/11/2014 244.75p 247.00p 244.50p 244.50p 3650
20/11/2014 246.25p 248.65p 244.37p 244.50p 17800
19/11/2014 250.25p 254.00p 250.00p 250.00p 14275
18/11/2014 249.25p 255.50p 249.25p 250.00p 12913
17/11/2014 255.50p 255.50p 249.00p 250.87p 5321
14/11/2014 250.00p 254.50p 250.00p 254.50p 9395
13/11/2014 250.00p 250.50p 250.00p 250.00p 735
12/11/2014 251.50p 257.50p 249.25p 249.50p 8296
11/11/2014 252.00p 255.69p 250.50p 252.75p 459
10/11/2014 252.75p 255.09p 252.08p 253.87p 2612
07/11/2014 252.00p 255.00p 252.00p 254.25p 8587
06/11/2014 248.25p 251.25p 248.25p 250.13p 6841
05/11/2014 248.25p 250.13p 248.00p 250.13p 2200
04/11/2014 249.25p 249.25p 248.00p 248.62p 8796
03/11/2014 249.00p 252.00p 249.00p 249.62p 3876
31/10/2014 249.00p 251.03p 249.00p 250.00p 752
30/10/2014 247.75p 248.52p 247.00p 247.00p 7429
29/10/2014 247.00p 250.75p 247.00p 248.00p 10511
28/10/2014 243.00p 248.53p 241.50p 248.00p 6496
27/10/2014 242.25p 247.50p 242.00p 245.37p 16019
24/10/2014 240.25p 246.81p 240.00p 240.00p 1488
23/10/2014 239.25p 246.06p 239.25p 240.00p 5167
22/10/2014 241.00p 243.47p 241.00p 242.62p 9101
21/10/2014 237.00p 243.38p 236.00p 240.00p 32655
20/10/2014 231.25p 238.25p 231.25p 234.63p 1714
17/10/2014 232.00p 237.06p 232.00p 236.37p 15177
16/10/2014 233.00p 236.15p 231.00p 231.00p 18180
15/10/2014 239.25p 239.25p 233.50p 233.50p 51359
14/10/2014 239.25p 239.47p 238.80p 239.00p 12332
13/10/2014 243.00p 243.63p 239.00p 239.00p 15026
10/10/2014 245.00p 245.25p 241.25p 243.00p 9719
09/10/2014 247.75p 251.48p 245.00p 245.00p 19743
08/10/2014 248.50p 253.00p 248.00p 248.00p 3568
07/10/2014 250.50p 250.50p 249.00p 249.00p 4352
06/10/2014 252.13p 252.15p 249.07p 251.38p 5973
03/10/2014 247.25p 249.38p 247.25p 249.38p 5515
02/10/2014 248.25p 248.75p 245.00p 246.00p 10117
01/10/2014 249.50p 251.38p 248.00p 248.00p 5003
30/09/2014 249.50p 251.38p 248.99p 249.00p 1267
29/09/2014 248.50p 248.50p 248.50p 248.50p 85
26/09/2014 248.75p 251.35p 248.75p 250.00p 6195
25/09/2014 250.00p 252.63p 248.75p 248.75p 24750
24/09/2014 250.25p 252.00p 248.75p 248.75p 15891
23/09/2014 253.00p 254.28p 250.00p 250.00p 5248
22/09/2014 255.25p 257.67p 253.34p 254.12p 9991
19/09/2014 257.75p 260.49p 255.50p 257.87p 32481
18/09/2014 254.75p 256.50p 250.93p 256.50p 7076
17/09/2014 250.25p 253.31p 250.25p 251.25p 320
16/09/2014 254.00p 254.00p 250.50p 251.00p 7577
15/09/2014 250.00p 252.49p 250.00p 251.50p 1415
12/09/2014 249.75p 249.75p 249.50p 249.50p 2
11/09/2014 249.75p 250.00p 249.50p 249.87p 15573
10/09/2014 249.75p 252.49p 249.50p 249.50p 9254
09/09/2014 251.00p 251.49p 249.50p 249.50p 10228
08/09/2014 251.00p 253.00p 251.00p 252.62p 14096
05/09/2014 251.25p 253.25p 251.00p 251.00p 3479
04/09/2014 252.75p 253.95p 252.00p 252.00p 3805
03/09/2014 253.00p 253.00p 251.00p 252.75p 20193
02/09/2014 250.50p 252.10p 250.50p 251.50p 8592
01/09/2014 249.50p 250.50p 247.92p 250.50p 8828
29/08/2014 247.50p 252.00p 247.00p 251.38p 10739
28/08/2014 247.50p 249.97p 247.50p 248.87p 3945
27/08/2014 247.50p 250.08p 247.50p 249.13p 4874
26/08/2014 246.25p 250.19p 246.25p 247.50p 11261
22/08/2014 245.25p 251.02p 245.25p 246.75p 3267
21/08/2014 246.25p 248.60p 245.00p 245.00p 7470
20/08/2014 248.00p 248.10p 244.00p 246.00p 9665
19/08/2014 244.50p 246.00p 244.25p 246.00p 96993
18/08/2014 244.25p 247.23p 243.50p 243.50p 15931
15/08/2014 243.75p 246.00p 243.00p 243.00p 32397
14/08/2014 244.00p 245.70p 243.50p 243.50p 9628
13/08/2014 244.75p 247.90p 243.50p 243.50p 19375
12/08/2014 247.25p 248.27p 245.01p 247.75p 1520
11/08/2014 245.50p 247.50p 245.50p 247.50p 8706
08/08/2014 245.75p 247.39p 243.75p 243.75p 45237
07/08/2014 250.50p 252.57p 245.36p 246.75p 33367
06/08/2014 252.25p 258.75p 250.00p 250.00p 13853
05/08/2014 260.63p 260.63p 256.00p 258.75p 0
04/08/2014 260.63p 260.63p 256.00p 257.63p 5201
01/08/2014 256.00p 259.44p 256.00p 256.00p 11047
31/07/2014 256.25p 260.00p 256.00p 256.00p 6891
30/07/2014 256.25p 264.00p 256.25p 257.50p 13716
29/07/2014 256.25p 260.00p 256.25p 258.00p 13678
28/07/2014 259.00p 260.50p 255.00p 260.50p 8150
25/07/2014 255.25p 259.25p 255.00p 255.00p 2406
24/07/2014 255.25p 260.00p 255.00p 255.50p 9422
23/07/2014 263.00p 263.00p 255.00p 255.00p 9169
22/07/2014 256.25p 262.24p 256.00p 256.00p 16719
21/07/2014 256.00p 259.98p 256.00p 256.00p 3513
18/07/2014 256.25p 259.88p 256.00p 257.00p 7506
17/07/2014 256.25p 263.50p 256.00p 256.00p 8137
16/07/2014 262.81p 262.81p 262.63p 262.63p 815
15/07/2014 256.00p 262.38p 256.00p 256.00p 8261
14/07/2014 256.25p 263.50p 256.00p 256.00p 4412
11/07/2014 257.25p 263.35p 256.50p 256.50p 14818
10/07/2014 259.00p 262.00p 257.25p 257.25p 21669
09/07/2014 258.75p 261.09p 258.25p 260.25p 7279
08/07/2014 259.50p 262.15p 259.50p 260.88p 16066
07/07/2014 260.25p 263.80p 260.00p 262.75p 12120
04/07/2014 262.25p 266.46p 260.00p 260.00p 9112
03/07/2014 261.25p 264.50p 261.25p 262.00p 5390
02/07/2014 257.75p 262.88p 257.75p 262.88p 2025
01/07/2014 260.60p 261.12p 259.00p 261.12p 24861
30/06/2014 259.00p 260.50p 258.50p 260.50p 1011
27/06/2014 259.75p 261.55p 258.50p 258.50p 17633
26/06/2014 259.25p 260.75p 258.00p 258.75p 6978
25/06/2014 257.75p 259.00p 257.00p 257.00p 30134
24/06/2014 260.25p 263.84p 257.00p 258.75p 9443
23/06/2014 260.00p 262.06p 257.00p 257.00p 66725
20/06/2014 260.50p 261.70p 254.50p 254.50p 374732
19/06/2014 261.00p 262.75p 259.75p 260.25p 14527
18/06/2014 262.75p 262.75p 259.50p 259.75p 11512
17/06/2014 259.25p 261.38p 257.75p 257.75p 18014
16/06/2014 259.00p 261.00p 259.00p 259.75p 23781
13/06/2014 259.13p 262.53p 256.50p 259.38p 14276
12/06/2014 261.00p 262.50p 256.50p 256.50p 28907
11/06/2014 259.25p 261.20p 256.75p 258.12p 27270
10/06/2014 262.25p 265.00p 255.00p 257.50p 71609
09/06/2014 268.06p 268.06p 262.00p 265.00p 4920
06/06/2014 265.25p 268.00p 262.00p 262.00p 54747
05/06/2014 266.25p 270.85p 265.50p 268.00p 24225
04/06/2014 267.98p 268.24p 265.00p 268.00p 718478
03/06/2014 269.00p 272.08p 265.00p 267.13p 18283
02/06/2014 269.00p 271.94p 269.00p 271.37p 8997
30/05/2014 275.00p 275.00p 271.00p 271.00p 16536
29/05/2014 271.25p 275.00p 271.00p 271.00p 6516
28/05/2014 271.00p 274.00p 271.00p 272.00p 978
27/05/2014 272.00p 274.00p 271.00p 274.00p 14733
23/05/2014 274.55p 274.55p 272.00p 273.50p 13429
22/05/2014 275.37p 275.37p 272.25p 273.50p 7892
21/05/2014 275.00p 276.00p 270.25p 274.50p 33000
20/05/2014 272.58p 274.76p 270.99p 271.50p 17794
19/05/2014 272.33p 276.00p 271.98p 273.13p 8077
16/05/2014 275.00p 277.00p 273.13p 276.00p 5395
15/05/2014 273.03p 274.71p 271.00p 273.13p 14019
14/05/2014 275.00p 275.00p 268.88p 272.87p 19650
13/05/2014 275.00p 275.00p 269.25p 272.38p 37131
12/05/2014 270.00p 275.00p 267.88p 271.75p 27163
09/05/2014 266.91p 270.00p 266.91p 267.88p 7316
08/05/2014 265.75p 271.68p 265.75p 268.13p 7185
07/05/2014 268.00p 268.00p 266.81p 267.62p 8037
06/05/2014 265.58p 270.00p 265.58p 268.13p 6937
02/05/2014 270.14p 270.14p 266.67p 267.25p 10333
01/05/2014 268.37p 270.00p 267.62p 267.62p 7628
30/04/2014 270.00p 270.00p 268.13p 270.00p 152
29/04/2014 266.21p 270.00p 266.21p 268.13p 9819
28/04/2014 270.00p 270.68p 266.00p 270.00p 8934
25/04/2014 268.51p 268.51p 265.77p 267.25p 14219
24/04/2014 267.00p 269.40p 264.37p 267.88p 3859
23/04/2014 266.00p 266.00p 262.25p 266.00p 13446
22/04/2014 263.06p 264.50p 263.00p 264.50p 2878
17/04/2014 264.64p 265.00p 262.37p 263.63p 11026
16/04/2014 267.00p 267.00p 264.12p 264.12p 10039
15/04/2014 267.00p 267.00p 260.00p 260.00p 7869
14/04/2014 261.50p 265.11p 261.50p 264.25p 5707
11/04/2014 264.00p 266.50p 261.15p 263.88p 7322
10/04/2014 264.00p 265.93p 264.00p 264.00p 6207
09/04/2014 263.00p 266.75p 260.50p 265.00p 4093
08/04/2014 264.00p 269.00p 261.75p 269.00p 13936
07/04/2014 267.25p 270.00p 265.00p 265.50p 12331
04/04/2014 267.00p 269.79p 266.00p 268.88p 28876
03/04/2014 270.66p 271.05p 266.75p 269.25p 5732
02/04/2014 266.75p 270.08p 266.75p 266.75p 21281
01/04/2014 263.75p 270.75p 263.00p 265.50p 20353
31/03/2014 265.00p 270.00p 264.25p 270.00p 7646
28/03/2014 266.00p 266.00p 263.50p 264.25p 17563
27/03/2014 267.00p 272.00p 264.93p 265.12p 9653
26/03/2014 265.00p 269.12p 265.00p 265.00p 3925
25/03/2014 269.44p 269.44p 265.50p 267.62p 12218
24/03/2014 269.00p 273.75p 266.25p 267.00p 1945
21/03/2014 266.00p 273.75p 266.00p 273.75p 9497
20/03/2014 268.00p 269.75p 266.07p 267.50p 16030
19/03/2014 270.95p 270.95p 269.00p 269.75p 2025
18/03/2014 272.00p 272.00p 268.18p 269.88p 9210
17/03/2014 272.25p 275.00p 269.00p 269.00p 16197
14/03/2014 270.00p 273.00p 269.37p 269.37p 33798
13/03/2014 273.00p 274.29p 271.00p 272.00p 18852
12/03/2014 275.00p 279.08p 273.00p 274.25p 19211
11/03/2014 275.25p 276.57p 275.00p 276.50p 21116
10/03/2014 277.00p 280.54p 275.19p 278.87p 19354
07/03/2014 275.50p 279.00p 275.50p 279.00p 2000
06/03/2014 275.50p 280.58p 275.50p 276.00p 15825
05/03/2014 277.00p 278.25p 277.00p 278.25p 6000
04/03/2014 277.00p 280.00p 275.50p 280.00p 16761
03/03/2014 275.00p 279.31p 275.00p 276.38p 6391
28/02/2014 275.25p 279.12p 275.25p 279.12p 4899
27/02/2014 277.42p 280.00p 277.42p 278.87p 11503
26/02/2014 277.68p 281.50p 277.50p 278.63p 12706
25/02/2014 277.50p 281.50p 277.50p 281.50p 21392
24/02/2014 279.00p 281.00p 277.25p 281.00p 13195
21/02/2014 278.25p 278.50p 275.56p 278.50p 9116
20/02/2014 279.00p 279.00p 275.11p 279.00p 7931
19/02/2014 279.75p 280.00p 277.50p 278.50p 18310

*Close Price adjusted for both dividends and splits