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
20/07/2012 291.00p 291.00p 288.00p 288.00p 1012
19/07/2012 293.25p 293.25p 291.81p 292.62p 16190
18/07/2012 290.25p 292.62p 290.25p 292.62p 3371
17/07/2012 290.91p 294.19p 290.00p 290.00p 2474
16/07/2012 292.25p 294.75p 290.25p 292.50p 4168
13/07/2012 292.00p 292.88p 289.55p 292.88p 1604
12/07/2012 290.00p 292.00p 288.25p 292.00p 10591
11/07/2012 291.00p 291.25p 288.72p 290.75p 3716
10/07/2012 289.00p 290.25p 289.00p 290.25p 4423
09/07/2012 288.00p 292.00p 287.59p 292.00p 3805
06/07/2012 290.00p 292.00p 288.25p 290.00p 3154
05/07/2012 290.00p 290.00p 287.09p 288.50p 4381
04/07/2012 285.69p 288.97p 285.69p 287.00p 2852
03/07/2012 286.50p 292.00p 285.00p 285.00p 3672
02/07/2012 289.75p 290.69p 285.00p 285.00p 3375
29/06/2012 286.38p 292.00p 283.81p 287.50p 8659
28/06/2012 285.50p 290.00p 283.25p 290.00p 8083
27/06/2012 283.75p 285.00p 281.00p 281.00p 2289
26/06/2012 284.75p 284.75p 282.00p 282.00p 2649
25/06/2012 283.00p 284.34p 281.50p 281.50p 11103
22/06/2012 285.00p 288.69p 282.81p 285.50p 7727
21/06/2012 288.00p 288.00p 285.00p 285.00p 3467
20/06/2012 289.75p 289.75p 283.56p 287.50p 15127
19/06/2012 282.62p 285.00p 282.62p 284.12p 1741
18/06/2012 292.00p 295.00p 281.00p 281.00p 12197
15/06/2012 291.00p 298.00p 280.75p 280.75p 15350
14/06/2012 298.75p 301.00p 293.00p 294.25p 11786
13/06/2012 300.00p 305.00p 300.00p 301.87p 3347
12/06/2012 302.50p 305.00p 299.00p 299.00p 11348
11/06/2012 300.00p 307.59p 300.00p 304.00p 25313
08/06/2012 300.00p 300.00p 295.75p 300.00p 4409
07/06/2012 295.00p 300.00p 295.00p 300.00p 38932
06/06/2012 289.00p 294.75p 287.59p 294.50p 10300
01/06/2012 286.00p 292.59p 284.50p 284.50p 8680
31/05/2012 288.50p 289.50p 286.12p 289.25p 11190
30/05/2012 286.75p 286.75p 283.00p 283.00p 4387
29/05/2012 287.00p 287.00p 285.63p 285.63p 4250
28/05/2012 287.00p 287.00p 286.00p 286.00p 848
25/05/2012 285.00p 286.75p 283.25p 285.88p 14242
24/05/2012 280.25p 285.25p 278.25p 283.50p 7284
23/05/2012 284.25p 285.00p 278.00p 278.00p 21760
22/05/2012 292.50p 292.50p 292.50p 292.50p 2
21/05/2012 287.00p 287.00p 284.53p 285.12p 7181
18/05/2012 293.00p 293.76p 285.25p 288.50p 11774
17/05/2012 293.00p 294.50p 292.53p 294.50p 3382
16/05/2012 295.00p 296.13p 295.00p 296.13p 1187
15/05/2012 300.00p 300.00p 295.00p 297.50p 15910
14/05/2012 303.00p 305.58p 299.00p 299.87p 7422
11/05/2012 306.00p 308.00p 300.00p 306.50p 13297
10/05/2012 309.75p 309.75p 304.15p 306.00p 11005
09/05/2012 302.50p 303.75p 302.50p 303.75p 2682
08/05/2012 307.00p 310.84p 305.00p 306.25p 20672
04/05/2012 314.00p 315.59p 310.00p 314.00p 7466
03/05/2012 315.00p 320.00p 315.00p 315.00p 3749
02/05/2012 316.25p 320.00p 316.25p 320.00p 15477
01/05/2012 318.58p 318.58p 312.00p 315.12p 2517
30/04/2012 314.00p 314.68p 312.58p 313.50p 2029
27/04/2012 315.50p 315.50p 311.00p 313.00p 5589
26/04/2012 314.25p 314.25p 306.00p 306.00p 1912
25/04/2012 313.00p 313.00p 308.82p 310.25p 2231
24/04/2012 307.00p 310.85p 307.00p 308.00p 17849
23/04/2012 312.00p 316.68p 307.00p 307.00p 14272
20/04/2012 312.00p 313.50p 312.00p 313.12p 2350
19/04/2012 310.00p 313.12p 310.00p 313.12p 8200
18/04/2012 312.00p 312.60p 312.00p 312.50p 11682
17/04/2012 308.00p 312.75p 308.00p 310.00p 12439
16/04/2012 311.50p 311.77p 308.00p 310.37p 6402
13/04/2012 308.00p 311.50p 308.00p 311.50p 1902
12/04/2012 310.00p 313.83p 307.25p 311.50p 24138
11/04/2012 310.00p 311.43p 307.25p 311.00p 17650
10/04/2012 315.00p 319.03p 312.00p 312.00p 9735
05/04/2012 316.00p 319.66p 313.58p 318.13p 7972
04/04/2012 320.00p 324.63p 318.00p 319.62p 2092
03/04/2012 324.63p 325.00p 324.63p 325.00p 3140
02/04/2012 322.00p 323.75p 319.00p 319.00p 10199
30/03/2012 322.00p 322.00p 319.00p 319.00p 2111
29/03/2012 320.82p 323.13p 319.75p 323.13p 4526
28/03/2012 321.00p 323.75p 319.29p 322.00p 5383
27/03/2012 325.00p 325.00p 318.00p 318.00p 11014
26/03/2012 328.88p 328.88p 325.00p 326.75p 7113
23/03/2012 325.00p 327.00p 324.50p 326.00p 2409
22/03/2012 328.00p 328.00p 324.00p 327.50p 5103
21/03/2012 326.00p 328.88p 324.50p 326.00p 10259
20/03/2012 326.00p 328.88p 325.18p 327.50p 12754
19/03/2012 328.00p 333.25p 325.00p 327.50p 16704
16/03/2012 330.00p 334.00p 328.00p 334.00p 3639
15/03/2012 334.00p 334.00p 328.00p 334.00p 4138
14/03/2012 336.00p 337.00p 330.00p 334.00p 6087
13/03/2012 330.00p 335.00p 328.64p 335.00p 17216
12/03/2012 338.00p 338.00p 330.00p 335.00p 2619
09/03/2012 338.25p 338.25p 330.00p 338.25p 3207
08/03/2012 338.50p 338.50p 331.50p 332.00p 7158
07/03/2012 337.16p 337.16p 334.63p 334.63p 103
06/03/2012 336.00p 338.72p 333.87p 333.87p 3236
05/03/2012 340.00p 343.91p 336.00p 339.88p 7764
02/03/2012 344.03p 344.03p 338.99p 340.88p 5800
01/03/2012 344.03p 344.75p 342.00p 342.00p 1786
29/02/2012 339.00p 344.03p 339.00p 339.00p 3788
28/02/2012 339.00p 344.00p 339.00p 341.13p 13650
27/02/2012 341.00p 341.00p 336.43p 340.00p 4277
24/02/2012 338.00p 345.00p 338.00p 345.00p 18207
23/02/2012 337.00p 343.31p 336.12p 340.00p 3579
22/02/2012 335.43p 340.50p 335.43p 340.50p 784
21/02/2012 340.50p 340.50p 339.00p 339.00p 4289
20/02/2012 335.09p 340.16p 335.09p 337.50p 1574
17/02/2012 335.00p 336.00p 335.00p 336.00p 513
16/02/2012 329.86p 334.00p 329.86p 334.00p 262
15/02/2012 330.86p 334.00p 330.86p 334.00p 1714
14/02/2012 343.75p 344.00p 328.00p 334.00p 27255
13/02/2012 340.00p 343.00p 335.32p 339.00p 6555
10/02/2012 336.88p 337.00p 336.88p 337.00p 284
09/02/2012 337.00p 340.00p 334.00p 340.00p 3386
08/02/2012 332.25p 334.88p 332.25p 334.88p 9198
07/02/2012 328.50p 332.50p 326.50p 332.50p 1912
06/02/2012 327.00p 330.25p 327.00p 329.75p 8064
03/02/2012 323.25p 327.50p 321.84p 326.75p 17802
02/02/2012 323.27p 324.50p 323.27p 324.50p 2406
01/02/2012 323.00p 325.00p 319.25p 325.00p 16609
31/01/2012 322.50p 322.53p 318.21p 321.25p 20092
30/01/2012 314.75p 319.13p 314.57p 315.63p 16147
27/01/2012 320.00p 320.00p 319.50p 319.50p 3000
26/01/2012 315.58p 318.25p 315.58p 318.25p 2100
25/01/2012 316.50p 319.00p 316.00p 319.00p 3119
24/01/2012 322.00p 322.00p 320.00p 321.00p 4000
23/01/2012 324.25p 327.00p 324.25p 327.00p 1518
20/01/2012 331.75p 331.75p 327.00p 327.00p 5743
19/01/2012 330.00p 333.00p 324.34p 330.50p 4166
18/01/2012 330.00p 330.00p 324.28p 327.50p 1433
17/01/2012 329.00p 329.00p 324.09p 326.25p 1878
16/01/2012 320.21p 326.03p 319.25p 323.13p 3894
13/01/2012 320.43p 328.00p 320.43p 324.50p 6021
12/01/2012 323.25p 323.25p 319.75p 322.13p 1271
11/01/2012 320.00p 320.00p 318.25p 319.00p 4882
10/01/2012 319.00p 322.25p 318.00p 320.13p 19264
09/01/2012 320.00p 320.00p 316.00p 316.00p 3508
06/01/2012 321.94p 322.16p 320.62p 320.62p 481
05/01/2012 320.00p 324.00p 319.62p 319.62p 2392
04/01/2012 324.00p 324.46p 323.90p 324.00p 3584
03/01/2012 320.00p 322.50p 317.50p 322.50p 1253
30/12/2011 314.82p 316.22p 312.37p 312.37p 2688
29/12/2011 310.11p 315.81p 310.11p 312.25p 2133
28/12/2011 314.00p 314.00p 309.63p 311.50p 1326
23/12/2011 310.00p 311.13p 308.75p 309.63p 0
22/12/2011 310.00p 311.13p 308.75p 308.75p 2019
21/12/2011 306.00p 308.00p 306.00p 308.00p 2865
20/12/2011 305.00p 311.75p 305.00p 308.50p 8962
19/12/2011 305.00p 311.00p 305.00p 308.50p 4573
16/12/2011 313.75p 313.75p 305.00p 305.00p 3414
15/12/2011 305.00p 309.50p 305.00p 309.50p 2200
14/12/2011 310.00p 315.00p 310.00p 315.00p 6102
13/12/2011 308.00p 314.75p 307.50p 310.00p 5841
12/12/2011 311.00p 312.68p 311.00p 312.00p 3393
09/12/2011 312.00p 312.00p 310.50p 311.00p 1341
08/12/2011 320.25p 320.25p 312.00p 312.00p 33759
07/12/2011 320.50p 327.06p 320.50p 321.75p 5750
06/12/2011 325.50p 326.50p 325.25p 326.50p 14520
05/12/2011 325.00p 327.00p 325.00p 325.00p 6781
02/12/2011 315.25p 325.91p 315.00p 323.50p 13387
01/12/2011 320.00p 323.25p 315.25p 323.00p 8367
30/11/2011 316.75p 320.00p 316.75p 318.00p 6537
29/11/2011 316.25p 316.25p 313.75p 313.75p 47
28/11/2011 314.25p 315.00p 308.34p 312.00p 3279
25/11/2011 306.00p 307.50p 304.31p 306.12p 6708
24/11/2011 307.00p 307.50p 305.00p 307.50p 4737
23/11/2011 311.00p 311.00p 307.00p 307.00p 3099
22/11/2011 311.00p 316.78p 311.00p 313.50p 28769
21/11/2011 317.00p 317.50p 312.00p 314.50p 6306
18/11/2011 322.03p 322.03p 317.00p 318.50p 2896
17/11/2011 322.00p 322.00p 315.00p 320.13p 12700
16/11/2011 321.15p 323.25p 321.15p 323.25p 3000
15/11/2011 323.00p 323.00p 320.00p 320.00p 3412
14/11/2011 323.00p 325.41p 322.75p 325.00p 5280
11/11/2011 320.00p 322.00p 315.00p 316.00p 14521
10/11/2011 322.00p 323.50p 315.00p 317.50p 0
09/11/2011 322.00p 323.50p 315.00p 320.50p 7801
08/11/2011 332.50p 332.50p 327.00p 327.00p 4086
07/11/2011 320.00p 321.50p 317.00p 321.25p 5400
04/11/2011 319.00p 326.00p 319.00p 326.00p 0
03/11/2011 319.00p 326.00p 319.00p 326.00p 10391
02/11/2011 319.75p 320.00p 319.50p 320.00p 6800
01/11/2011 322.00p 322.00p 313.00p 317.00p 7722
31/10/2011 331.00p 335.31p 325.00p 325.38p 8451
28/10/2011 330.00p 335.00p 330.00p 335.00p 470
27/10/2011 333.00p 339.00p 333.00p 333.87p 4084
26/10/2011 326.00p 327.56p 324.50p 324.50p 4249
25/10/2011 325.75p 325.75p 325.00p 325.00p 1506
24/10/2011 324.00p 328.63p 322.00p 328.63p 0
21/10/2011 324.00p 326.50p 322.00p 325.75p 6539
20/10/2011 320.50p 320.50p 320.50p 320.50p 30
19/10/2011 322.50p 324.50p 322.50p 324.50p 0
18/10/2011 322.50p 323.25p 322.50p 323.25p 5000
17/10/2011 323.00p 323.25p 323.00p 323.25p 600
14/10/2011 317.00p 318.50p 317.00p 318.50p 5500
13/10/2011 318.00p 318.00p 312.00p 312.00p 1189
12/10/2011 310.00p 317.50p 307.00p 317.50p 0
11/10/2011 310.00p 314.00p 307.00p 314.00p 0
10/10/2011 310.00p 314.00p 307.00p 309.50p 10120
07/10/2011 305.50p 306.25p 305.50p 306.25p 15
06/10/2011 313.00p 313.00p 302.00p 309.63p 10342
05/10/2011 310.00p 310.00p 305.00p 305.00p 598

*Close Price adjusted for both dividends and splits