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
18/02/2014 275.00p 277.75p 273.00p 277.75p 8226
17/02/2014 274.00p 275.75p 273.00p 273.00p 11005
14/02/2014 271.75p 274.00p 267.37p 274.00p 23297
13/02/2014 267.00p 267.37p 263.00p 267.37p 4605
12/02/2014 265.00p 268.37p 264.62p 265.50p 28464
11/02/2014 265.00p 269.00p 265.00p 265.00p 6773
10/02/2014 265.00p 269.50p 265.00p 265.00p 15844
07/02/2014 268.00p 273.00p 265.00p 265.00p 57451
06/02/2014 268.00p 272.32p 265.00p 265.00p 7049
05/02/2014 266.50p 271.75p 265.25p 265.25p 4299
04/02/2014 268.75p 270.50p 265.70p 267.62p 30869
03/02/2014 270.01p 270.50p 265.50p 270.50p 5060
31/01/2014 272.00p 274.70p 267.00p 269.37p 9244
30/01/2014 270.25p 274.10p 268.89p 269.50p 22184
29/01/2014 272.75p 276.04p 270.00p 270.00p 8724
28/01/2014 272.75p 275.62p 272.56p 272.87p 30464
27/01/2014 272.00p 272.00p 271.00p 271.50p 13937
24/01/2014 272.00p 273.86p 272.00p 272.00p 16985
23/01/2014 275.00p 278.44p 272.00p 272.00p 18796
22/01/2014 275.25p 281.25p 274.00p 274.00p 34328
21/01/2014 275.00p 279.30p 275.00p 275.00p 11674
20/01/2014 276.25p 280.79p 275.00p 276.25p 19388
17/01/2014 275.00p 280.00p 275.00p 275.00p 5017
16/01/2014 277.50p 279.50p 277.50p 277.50p 3360
15/01/2014 279.00p 279.50p 276.50p 279.50p 3165
14/01/2014 276.50p 277.10p 275.25p 276.50p 16651
13/01/2014 275.75p 277.26p 275.51p 276.87p 5086
10/01/2014 276.00p 277.26p 275.50p 276.87p 8970
09/01/2014 275.50p 276.50p 275.30p 276.38p 12357
08/01/2014 277.00p 278.00p 275.00p 276.50p 62904
07/01/2014 278.00p 278.00p 273.50p 276.38p 7520
06/01/2014 275.75p 277.50p 272.37p 273.00p 24857
03/01/2014 275.00p 277.78p 275.00p 275.00p 9042
02/01/2014 276.75p 277.00p 270.00p 274.75p 10003
31/12/2013 270.25p 276.00p 270.00p 270.00p 180
30/12/2013 273.25p 278.75p 271.76p 274.00p 8530
27/12/2013 278.00p 278.00p 275.50p 275.50p 7066
24/12/2013 273.00p 276.23p 273.00p 275.50p 0
23/12/2013 273.00p 276.23p 273.00p 273.00p 2107
20/12/2013 273.25p 275.60p 269.78p 272.75p 28195
19/12/2013 270.11p 272.00p 269.13p 270.88p 8872
18/12/2013 268.25p 270.25p 266.00p 269.13p 17170
17/12/2013 270.50p 271.35p 268.75p 268.75p 15486
16/12/2013 271.00p 274.50p 270.50p 270.50p 16994
13/12/2013 270.75p 272.00p 270.50p 270.50p 10161
12/12/2013 275.75p 275.75p 270.50p 270.50p 12673
11/12/2013 275.00p 277.62p 275.00p 275.00p 15892
10/12/2013 275.50p 277.25p 275.00p 277.25p 5026
09/12/2013 275.00p 278.50p 273.00p 275.00p 32178
06/12/2013 275.25p 277.62p 275.00p 275.00p 2169
05/12/2013 276.50p 277.62p 275.50p 276.00p 404265
04/12/2013 277.20p 277.60p 275.25p 277.38p 12826
03/12/2013 277.25p 277.25p 275.00p 277.13p 2046
02/12/2013 277.25p 278.50p 275.00p 275.00p 12940
29/11/2013 283.00p 284.00p 278.00p 278.00p 9153
28/11/2013 284.00p 284.50p 282.81p 284.00p 4199
27/11/2013 290.50p 290.50p 284.00p 284.50p 8128
26/11/2013 285.25p 285.70p 284.00p 284.00p 2680
25/11/2013 285.25p 288.50p 283.98p 285.00p 10798
22/11/2013 287.00p 288.50p 283.00p 288.50p 2493
21/11/2013 285.00p 289.81p 283.00p 283.00p 9935
20/11/2013 282.00p 286.00p 282.00p 285.50p 8285
19/11/2013 285.00p 293.50p 278.00p 285.00p 598618
18/11/2013 293.50p 293.50p 288.00p 293.50p 6825
15/11/2013 289.25p 289.25p 288.00p 288.00p 2724
14/11/2013 290.00p 291.93p 289.00p 290.50p 15813
13/11/2013 296.00p 302.75p 288.30p 291.00p 22291
12/11/2013 302.00p 303.32p 302.00p 302.75p 8100
11/11/2013 304.41p 304.60p 302.00p 304.38p 5621
08/11/2013 302.00p 304.41p 302.00p 302.00p 4564
07/11/2013 302.00p 304.25p 302.00p 302.87p 7842
06/11/2013 305.00p 305.00p 302.00p 304.38p 3959
05/11/2013 306.95p 306.95p 302.00p 302.00p 19498
04/11/2013 303.25p 305.38p 302.00p 302.00p 9094
01/11/2013 304.20p 307.00p 303.25p 305.00p 15363
31/10/2013 307.00p 309.00p 302.50p 303.50p 17674
30/10/2013 305.75p 309.69p 305.50p 307.75p 12763
29/10/2013 305.80p 308.38p 305.75p 308.38p 6613
28/10/2013 308.00p 311.00p 301.15p 308.00p 19283
25/10/2013 300.00p 304.75p 300.00p 300.00p 12590
24/10/2013 301.71p 302.62p 301.58p 302.62p 4620
23/10/2013 302.59p 304.50p 299.20p 302.62p 3357
22/10/2013 304.75p 304.75p 300.01p 304.50p 7675
21/10/2013 304.25p 304.25p 300.80p 302.13p 24922
18/10/2013 302.00p 304.10p 302.00p 302.87p 5820
17/10/2013 303.00p 303.00p 303.00p 303.00p 1054
16/10/2013 305.00p 307.00p 303.00p 307.00p 5679
15/10/2013 306.00p 308.00p 302.26p 306.00p 11300
14/10/2013 301.17p 303.00p 301.17p 303.00p 14491
11/10/2013 305.00p 305.00p 300.00p 305.00p 2174
10/10/2013 299.00p 305.00p 299.00p 305.00p 3983
09/10/2013 297.00p 297.25p 295.00p 295.00p 7620
08/10/2013 297.00p 303.00p 297.00p 297.00p 2937
07/10/2013 298.00p 303.25p 298.00p 303.00p 793
04/10/2013 298.00p 300.25p 298.00p 300.25p 5000
03/10/2013 298.00p 302.43p 298.00p 298.00p 11756
02/10/2013 302.00p 302.01p 298.00p 298.00p 5150
01/10/2013 308.50p 308.50p 302.00p 302.00p 2607
30/09/2013 303.00p 305.36p 302.00p 302.00p 11595
27/09/2013 304.50p 304.50p 304.50p 304.50p 168
26/09/2013 306.61p 306.61p 303.01p 306.50p 1170
25/09/2013 306.00p 310.00p 303.01p 310.00p 4135
24/09/2013 313.75p 313.75p 303.00p 312.25p 29281
23/09/2013 315.00p 315.00p 306.00p 306.00p 6265
20/09/2013 310.50p 315.00p 306.00p 315.00p 10286
19/09/2013 311.00p 314.50p 306.00p 310.50p 6856
18/09/2013 312.50p 312.67p 306.00p 306.00p 9974
17/09/2013 306.45p 310.90p 306.00p 309.00p 6797
16/09/2013 313.65p 313.65p 306.00p 306.00p 1963
13/09/2013 312.00p 312.00p 307.00p 307.00p 8907
12/09/2013 305.00p 310.82p 303.00p 304.50p 7547
11/09/2013 303.00p 309.00p 302.00p 307.50p 6290
10/09/2013 295.00p 303.00p 295.00p 303.00p 20579
09/09/2013 298.48p 298.70p 297.00p 297.00p 2056
06/09/2013 297.35p 297.35p 295.00p 297.00p 5600
05/09/2013 295.00p 297.50p 295.00p 296.25p 9444
04/09/2013 293.00p 297.00p 293.00p 294.37p 7004
03/09/2013 295.00p 295.00p 295.00p 295.00p 1472
02/09/2013 296.00p 297.00p 290.09p 295.50p 62335
30/08/2013 291.00p 294.50p 289.00p 294.50p 0
29/08/2013 291.00p 294.50p 289.00p 294.00p 5379
28/08/2013 293.00p 294.50p 290.00p 294.50p 0
27/08/2013 293.00p 293.10p 290.00p 290.00p 8239
23/08/2013 298.00p 298.00p 293.00p 295.50p 16905
22/08/2013 298.00p 298.00p 295.00p 295.00p 3536
21/08/2013 295.00p 295.50p 293.00p 295.50p 2219
20/08/2013 295.00p 299.50p 295.00p 299.38p 4776
19/08/2013 299.13p 299.50p 299.13p 299.50p 3300
16/08/2013 297.00p 300.38p 295.07p 298.87p 3697
15/08/2013 297.00p 300.38p 297.00p 300.38p 8494
14/08/2013 296.10p 301.50p 295.88p 300.00p 12129
13/08/2013 300.00p 301.50p 298.75p 301.50p 3590
12/08/2013 293.10p 300.00p 293.10p 298.75p 7725
09/08/2013 293.58p 299.03p 293.50p 296.75p 10539
08/08/2013 293.46p 302.50p 293.46p 297.75p 0
07/08/2013 293.46p 302.50p 293.46p 298.00p 2980
06/08/2013 300.00p 304.25p 300.00p 302.50p 3887
05/08/2013 297.00p 305.00p 297.00p 301.00p 40
02/08/2013 295.10p 305.00p 295.10p 305.00p 195
01/08/2013 294.00p 300.75p 294.00p 299.00p 7203
31/07/2013 302.75p 302.75p 299.87p 299.87p 10
30/07/2013 300.20p 300.75p 299.00p 300.75p 250
29/07/2013 300.20p 300.20p 299.00p 299.00p 650
26/07/2013 300.00p 303.50p 299.00p 299.00p 2766
25/07/2013 307.00p 309.00p 300.07p 303.50p 12368
24/07/2013 307.00p 309.00p 307.00p 309.00p 12772
23/07/2013 308.50p 312.13p 306.00p 310.50p 8151
22/07/2013 302.00p 308.00p 302.00p 308.00p 13204
19/07/2013 301.00p 306.54p 301.00p 304.50p 8631
18/07/2013 305.00p 305.15p 295.10p 303.50p 31149
17/07/2013 295.00p 298.50p 295.00p 297.25p 13042
16/07/2013 295.10p 305.00p 295.10p 300.00p 9664
15/07/2013 298.00p 305.00p 298.00p 305.00p 5484
12/07/2013 295.00p 299.38p 295.00p 299.38p 5011
11/07/2013 298.00p 298.00p 295.00p 295.00p 3128
10/07/2013 293.50p 298.00p 293.50p 298.00p 8082
09/07/2013 288.75p 297.00p 288.75p 292.00p 5412
08/07/2013 285.00p 291.88p 285.00p 291.75p 13423
05/07/2013 285.00p 292.00p 285.00p 289.00p 7089
04/07/2013 286.70p 290.00p 286.70p 290.00p 1122
03/07/2013 285.00p 290.00p 285.00p 285.00p 25494
02/07/2013 290.00p 293.00p 285.50p 290.00p 10151
01/07/2013 290.00p 290.00p 284.00p 285.50p 3000
28/06/2013 284.50p 288.00p 280.00p 284.00p 15251
27/06/2013 283.50p 283.50p 279.80p 280.00p 8354
26/06/2013 271.50p 276.62p 271.50p 276.62p 12377
25/06/2013 277.75p 278.00p 272.35p 275.50p 4084
24/06/2013 276.25p 280.47p 272.19p 273.00p 24322
21/06/2013 282.75p 282.75p 275.50p 276.25p 15124
20/06/2013 285.00p 290.00p 275.07p 279.50p 17055
19/06/2013 286.50p 291.50p 286.50p 290.00p 1968
18/06/2013 290.00p 291.50p 288.00p 291.50p 4506
17/06/2013 290.00p 296.00p 290.00p 290.50p 9496
14/06/2013 295.00p 295.70p 288.00p 290.00p 12612
13/06/2013 295.00p 300.13p 285.00p 292.50p 17901
12/06/2013 295.00p 305.00p 295.00p 300.13p 8660
11/06/2013 300.00p 305.00p 295.00p 301.50p 2100
10/06/2013 305.00p 305.00p 300.10p 305.00p 1818
07/06/2013 302.49p 305.00p 302.49p 305.00p 716
06/06/2013 303.00p 306.17p 297.00p 301.00p 11807
05/06/2013 303.00p 309.17p 301.50p 305.00p 8240
04/06/2013 305.00p 308.38p 302.00p 307.50p 10837
03/06/2013 308.00p 312.50p 302.00p 308.38p 10404
31/05/2013 310.00p 315.00p 308.00p 312.50p 3769
30/05/2013 311.00p 315.00p 308.50p 314.75p 11299
29/05/2013 312.00p 314.50p 310.00p 311.50p 16443
28/05/2013 320.00p 320.00p 312.14p 314.50p 12768
24/05/2013 310.50p 317.00p 308.01p 313.50p 10976
23/05/2013 310.00p 318.00p 310.00p 312.50p 7356
22/05/2013 320.00p 324.00p 314.01p 322.50p 11719
21/05/2013 320.00p 320.00p 314.01p 320.00p 6993
20/05/2013 318.00p 318.00p 310.01p 317.00p 17229
17/05/2013 312.50p 314.50p 310.51p 314.50p 1721
16/05/2013 312.00p 313.00p 312.00p 313.00p 7897
15/05/2013 312.00p 315.00p 305.00p 315.00p 48402
14/05/2013 311.00p 315.00p 305.00p 314.00p 39580
13/05/2013 311.00p 315.00p 310.01p 314.75p 7113
10/05/2013 312.00p 315.00p 305.00p 315.00p 22893
09/05/2013 312.00p 319.75p 308.00p 315.00p 12392
08/05/2013 312.00p 317.80p 310.00p 312.50p 14312

*Close Price adjusted for both dividends and splits