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
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
07/05/2013 316.00p 318.00p 311.40p 315.00p 7226
03/05/2013 315.01p 320.00p 315.01p 320.00p 3982
02/05/2013 317.07p 317.50p 316.95p 317.50p 2474
01/05/2013 314.00p 317.96p 305.10p 317.00p 11147
30/04/2013 319.00p 322.00p 306.00p 314.00p 12971
29/04/2013 324.00p 330.75p 317.00p 321.00p 27761
26/04/2013 328.00p 328.00p 323.01p 328.00p 7746
25/04/2013 328.00p 331.50p 325.00p 328.00p 6300
24/04/2013 328.00p 331.50p 326.00p 331.50p 5799
23/04/2013 324.00p 328.00p 324.00p 327.00p 9283
22/04/2013 326.00p 328.00p 326.00p 328.00p 5601
19/04/2013 325.00p 329.29p 325.00p 325.00p 3747
18/04/2013 328.83p 328.83p 325.00p 328.13p 10388
17/04/2013 330.00p 332.00p 327.00p 328.50p 7416
16/04/2013 330.00p 334.38p 330.00p 334.38p 2835
15/04/2013 335.00p 335.00p 331.10p 332.00p 4840
12/04/2013 337.00p 340.00p 333.09p 340.00p 10671
11/04/2013 337.10p 339.63p 337.00p 337.00p 6824
10/04/2013 337.00p 343.00p 337.00p 343.00p 7537
09/04/2013 340.00p 342.50p 336.22p 342.50p 11662
08/04/2013 340.50p 343.46p 340.00p 340.00p 20468
05/04/2013 343.00p 343.00p 335.00p 340.00p 7023
04/04/2013 342.00p 345.88p 340.00p 341.50p 25519
03/04/2013 345.00p 346.62p 341.75p 345.88p 9786
02/04/2013 343.00p 346.62p 343.00p 346.62p 9021
28/03/2013 345.00p 350.00p 345.00p 350.00p 3229
27/03/2013 345.00p 348.00p 340.00p 345.00p 14727
26/03/2013 343.50p 350.00p 342.05p 347.50p 11211
25/03/2013 344.50p 348.81p 344.00p 346.50p 14088
22/03/2013 345.75p 347.00p 345.75p 347.00p 6358
21/03/2013 347.00p 350.62p 342.75p 347.00p 3500
20/03/2013 355.00p 355.00p 347.00p 350.62p 12436
19/03/2013 354.75p 354.75p 346.30p 350.00p 4971
18/03/2013 353.00p 356.90p 347.00p 355.00p 7062
15/03/2013 353.00p 358.00p 353.00p 358.00p 7713
14/03/2013 351.50p 358.25p 351.50p 355.25p 6869
13/03/2013 355.00p 360.00p 350.90p 351.50p 4526
12/03/2013 354.50p 360.00p 350.00p 360.00p 9036
11/03/2013 353.00p 358.00p 350.96p 358.00p 10992
08/03/2013 352.00p 356.00p 350.00p 356.00p 8786
07/03/2013 350.00p 352.00p 343.87p 351.00p 9155
06/03/2013 349.75p 349.75p 347.00p 349.75p 12203
05/03/2013 347.00p 350.00p 342.50p 350.00p 14069
04/03/2013 338.15p 345.25p 338.15p 345.25p 15556
01/03/2013 347.00p 347.00p 339.50p 343.00p 11894
28/02/2013 344.00p 345.25p 344.00p 345.25p 2900
27/02/2013 341.00p 345.00p 337.00p 345.00p 11455
26/02/2013 340.00p 345.00p 339.37p 341.00p 4009
25/02/2013 345.00p 345.00p 341.93p 345.00p 10325
22/02/2013 345.70p 347.00p 341.50p 341.50p 4518
21/02/2013 347.00p 352.00p 345.00p 347.00p 8419
20/02/2013 347.00p 352.00p 344.88p 352.00p 2720
19/02/2013 345.87p 348.50p 345.25p 345.25p 7221
18/02/2013 346.18p 349.00p 343.50p 348.50p 4640
15/02/2013 347.00p 349.00p 345.00p 349.00p 8875
14/02/2013 346.85p 353.25p 346.85p 348.25p 584
13/02/2013 353.25p 353.25p 353.25p 353.25p 6
12/02/2013 347.50p 350.00p 346.25p 350.00p 9986
11/02/2013 346.75p 348.38p 346.75p 348.38p 342
08/02/2013 352.00p 352.00p 347.30p 352.00p 19618
07/02/2013 350.00p 354.50p 345.25p 347.00p 3994
06/02/2013 353.00p 353.41p 346.13p 350.38p 12207
05/02/2013 352.50p 352.50p 345.00p 349.50p 10324
04/02/2013 353.00p 353.00p 345.00p 348.00p 8114
01/02/2013 349.00p 353.00p 346.13p 351.50p 7110
31/01/2013 348.00p 348.00p 344.02p 345.75p 4854
30/01/2013 345.00p 348.00p 340.00p 344.37p 6715
29/01/2013 345.00p 348.00p 340.00p 340.00p 17296
28/01/2013 347.00p 347.50p 342.60p 345.00p 14423
25/01/2013 337.00p 347.00p 337.00p 343.50p 15437
24/01/2013 335.00p 337.00p 331.00p 336.00p 8661
23/01/2013 332.00p 335.41p 331.00p 331.00p 10967
22/01/2013 329.00p 331.50p 327.00p 328.25p 14929
21/01/2013 326.80p 332.00p 326.80p 327.00p 4710
18/01/2013 330.00p 333.00p 325.00p 325.00p 8884
17/01/2013 329.00p 329.00p 325.00p 326.62p 4311
16/01/2013 326.00p 331.00p 326.00p 327.13p 16274
15/01/2013 326.50p 333.00p 326.00p 326.00p 9176
14/01/2013 335.00p 335.00p 326.00p 327.75p 7398
11/01/2013 339.00p 343.00p 328.00p 328.00p 16901
10/01/2013 337.00p 341.00p 335.00p 336.00p 11823
09/01/2013 337.00p 337.00p 332.00p 335.00p 8724
08/01/2013 331.00p 335.00p 331.00p 334.00p 6093
07/01/2013 329.75p 334.22p 329.75p 332.25p 3007
04/01/2013 330.00p 335.00p 323.93p 335.00p 6630
03/01/2013 322.00p 330.00p 322.00p 327.00p 7308
02/01/2013 325.00p 325.00p 320.88p 322.00p 3176
31/12/2012 320.00p 320.00p 315.50p 315.50p 7778
28/12/2012 319.00p 321.00p 319.00p 319.50p 4585
27/12/2012 318.00p 323.00p 314.75p 321.50p 8273
24/12/2012 321.75p 321.75p 318.00p 318.00p 1039
21/12/2012 314.00p 314.50p 313.00p 313.00p 2205
20/12/2012 317.75p 320.00p 317.75p 320.00p 6150
19/12/2012 317.00p 320.00p 311.75p 320.00p 4981

*Close Price adjusted for both dividends and splits