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
04/10/2011 310.00p 310.00p 300.00p 302.50p 5968
03/10/2011 315.00p 315.00p 315.00p 315.00p 1036
30/09/2011 320.00p 320.00p 316.00p 317.00p 3711
29/09/2011 321.00p 325.00p 320.75p 322.75p 0
28/09/2011 321.00p 325.00p 320.75p 323.87p 9337
27/09/2011 311.50p 323.00p 311.25p 321.50p 6303
26/09/2011 318.00p 318.00p 311.00p 311.00p 1000
23/09/2011 317.25p 322.50p 317.25p 322.50p 5260
22/09/2011 330.00p 330.00p 320.00p 325.13p 6867
21/09/2011 337.00p 337.25p 333.75p 335.00p 18531
20/09/2011 335.00p 335.00p 332.25p 333.63p 3824
19/09/2011 338.66p 338.66p 332.75p 332.75p 1500
16/09/2011 343.00p 343.00p 331.00p 331.00p 2420
15/09/2011 341.00p 341.00p 333.00p 336.00p 3593
14/09/2011 336.00p 336.00p 333.50p 333.50p 3197
13/09/2011 334.56p 335.00p 334.56p 335.00p 14005
12/09/2011 335.00p 335.00p 332.50p 332.50p 1000
09/09/2011 340.00p 340.00p 340.00p 340.00p 1000
08/09/2011 343.00p 346.50p 341.25p 346.50p 10042
07/09/2011 338.50p 347.50p 338.50p 347.50p 0
06/09/2011 338.50p 338.50p 338.50p 338.50p 2606
05/09/2011 345.00p 346.00p 340.00p 343.50p 3445
02/09/2011 350.00p 353.00p 350.00p 350.50p 11000
01/09/2011 352.00p 352.00p 346.00p 351.50p 8445
31/08/2011 342.12p 347.50p 342.12p 347.50p 0
30/08/2011 342.12p 345.50p 342.12p 345.50p 357
26/08/2011 340.68p 345.00p 340.68p 345.00p 226
25/08/2011 350.00p 355.00p 345.00p 349.25p 7900
24/08/2011 360.00p 360.00p 355.00p 356.50p 4394
23/08/2011 354.00p 365.00p 354.00p 361.50p 0
22/08/2011 354.00p 365.00p 354.00p 357.50p 9339
19/08/2011 355.00p 355.00p 345.00p 355.00p 1739
18/08/2011 370.00p 370.00p 360.00p 360.00p 5296
17/08/2011 382.50p 382.50p 370.00p 373.00p 10776
16/08/2011 383.00p 383.00p 376.50p 376.50p 1
15/08/2011 383.00p 383.00p 376.50p 376.50p 850
12/08/2011 376.00p 381.25p 374.75p 381.25p 2395
11/08/2011 369.00p 380.00p 360.00p 370.25p 15354
10/08/2011 375.00p 376.00p 375.00p 376.00p 3600
09/08/2011 360.00p 370.00p 345.00p 370.00p 36022
08/08/2011 378.00p 378.00p 370.00p 372.50p 4000
05/08/2011 393.00p 393.00p 383.00p 386.50p 7479
04/08/2011 394.00p 398.50p 394.00p 397.00p 11830
03/08/2011 394.00p 394.50p 394.00p 394.50p 14420
02/08/2011 393.00p 398.00p 393.00p 398.00p 13872
01/08/2011 397.75p 397.87p 394.80p 397.87p 2535
29/07/2011 395.00p 396.50p 393.50p 396.50p 2000
28/07/2011 399.75p 399.75p 395.84p 396.50p 0
27/07/2011 399.75p 399.75p 395.84p 397.62p 653
26/07/2011 390.25p 397.50p 390.25p 397.50p 4284
25/07/2011 389.75p 393.50p 389.75p 390.00p 5852
22/07/2011 400.25p 400.25p 390.00p 390.00p 5399
21/07/2011 407.55p 407.55p 398.00p 398.00p 3832
20/07/2011 401.00p 402.37p 401.00p 402.37p 1000
19/07/2011 395.75p 406.00p 395.75p 406.00p 739
18/07/2011 395.00p 396.88p 395.00p 396.88p 1
15/07/2011 397.00p 398.00p 395.75p 398.00p 1401
14/07/2011 396.00p 396.25p 395.00p 396.25p 2000
13/07/2011 395.21p 398.50p 395.21p 398.50p 3371
12/07/2011 396.00p 400.00p 392.00p 400.00p 5466
11/07/2011 405.00p 405.00p 398.00p 398.00p 0
08/07/2011 405.00p 405.00p 404.00p 404.00p 1000
07/07/2011 402.00p 406.25p 402.00p 406.25p 1277
06/07/2011 403.50p 408.00p 401.10p 403.75p 0
05/07/2011 403.50p 408.00p 401.10p 408.00p 32021
04/07/2011 396.00p 399.62p 395.00p 399.62p 900
01/07/2011 394.00p 400.00p 394.00p 400.00p 5365
30/06/2011 392.75p 396.00p 392.00p 392.00p 27101
29/06/2011 395.00p 396.37p 395.00p 396.37p 1000
28/06/2011 389.50p 391.00p 389.50p 390.50p 0
27/06/2011 389.50p 391.00p 389.50p 390.25p 0
24/06/2011 389.50p 391.00p 389.50p 390.63p 12970
23/06/2011 393.00p 393.00p 385.50p 388.00p 34527
22/06/2011 392.00p 395.00p 392.00p 395.00p 2680
21/06/2011 392.50p 397.00p 392.50p 397.00p 3573
20/06/2011 390.00p 393.00p 390.00p 393.00p 2806
17/06/2011 392.00p 395.00p 390.62p 392.50p 6743
16/06/2011 398.00p 399.80p 394.37p 394.37p 15318
15/06/2011 405.50p 405.75p 401.88p 401.88p 3443
14/06/2011 403.00p 403.00p 403.00p 403.00p 760
13/06/2011 400.00p 403.00p 400.00p 401.75p 4801
10/06/2011 406.00p 406.00p 403.00p 403.00p 0
09/06/2011 406.00p 406.00p 404.00p 404.00p 3000
08/06/2011 403.75p 406.75p 403.00p 403.00p 5579
07/06/2011 400.00p 403.00p 400.00p 403.00p 0
06/06/2011 400.00p 400.00p 400.00p 400.00p 21
03/06/2011 402.00p 405.70p 402.00p 403.00p 5008
02/06/2011 401.04p 401.04p 399.13p 399.13p 1485
01/06/2011 400.00p 401.25p 397.00p 401.25p 3012
31/05/2011 397.00p 401.00p 397.00p 401.00p 4200
27/05/2011 395.00p 396.50p 394.90p 396.50p 15200
26/05/2011 393.00p 396.75p 392.25p 396.75p 0
25/05/2011 393.00p 393.00p 392.25p 392.25p 719
24/05/2011 390.00p 390.12p 387.50p 390.12p 0
23/05/2011 390.00p 390.00p 387.50p 390.00p 8877
20/05/2011 394.50p 394.50p 393.25p 393.25p 232
19/05/2011 395.00p 395.00p 391.00p 393.00p 0
18/05/2011 395.00p 395.00p 391.00p 393.00p 8464
17/05/2011 391.75p 393.37p 391.75p 393.37p 17529
16/05/2011 395.00p 397.75p 395.00p 395.00p 5314
13/05/2011 403.00p 403.00p 395.99p 398.50p 5105
12/05/2011 397.75p 399.00p 397.75p 399.00p 500
11/05/2011 405.00p 405.00p 400.00p 400.00p 5054
10/05/2011 397.50p 403.00p 397.50p 403.00p 4507
09/05/2011 399.00p 399.00p 395.00p 397.00p 11277
06/05/2011 399.00p 402.00p 397.00p 399.50p 11257
05/05/2011 400.00p 402.00p 395.00p 395.00p 25231
04/05/2011 405.00p 410.00p 405.00p 405.00p 6460
03/05/2011 408.50p 408.50p 408.00p 408.00p 100
28/04/2011 418.00p 418.00p 409.03p 413.00p 4312
27/04/2011 415.00p 418.00p 411.03p 415.00p 8794
26/04/2011 411.00p 413.00p 411.00p 411.50p 0
21/04/2011 411.00p 413.00p 411.00p 411.50p 0
20/04/2011 411.00p 413.00p 411.00p 413.00p 2363
19/04/2011 403.00p 410.50p 402.50p 408.50p 6396
18/04/2011 405.00p 406.50p 396.00p 400.25p 7251
15/04/2011 407.00p 407.00p 407.00p 407.00p 10
14/04/2011 405.00p 407.00p 400.50p 407.00p 12637
13/04/2011 408.00p 410.00p 407.01p 408.00p 11029
12/04/2011 404.00p 407.01p 404.00p 405.00p 12837
11/04/2011 404.50p 405.01p 401.00p 404.00p 55322
08/04/2011 403.52p 403.94p 402.25p 402.25p 3884
07/04/2011 404.02p 404.02p 402.50p 402.50p 340
06/04/2011 405.00p 405.00p 402.50p 402.50p 3500
05/04/2011 409.75p 411.53p 407.51p 409.88p 1736
04/04/2011 407.51p 413.00p 407.51p 409.75p 10231
01/04/2011 405.51p 411.03p 405.51p 408.50p 3573
31/03/2011 405.00p 411.03p 405.00p 405.00p 4206
30/03/2011 407.00p 412.44p 406.00p 409.25p 3607
29/03/2011 401.50p 406.00p 401.50p 406.00p 1686
28/03/2011 404.00p 410.00p 402.00p 410.00p 2893
25/03/2011 401.80p 403.00p 401.00p 403.00p 36314
24/03/2011 403.50p 407.83p 403.50p 403.50p 7159
23/03/2011 401.00p 407.00p 400.87p 407.00p 10144
22/03/2011 406.00p 406.00p 401.00p 403.50p 10295
21/03/2011 387.00p 399.00p 387.00p 399.00p 128
18/03/2011 394.75p 394.75p 387.00p 387.00p 477
17/03/2011 385.00p 387.50p 382.00p 387.50p 5580
16/03/2011 385.00p 386.50p 383.00p 386.00p 4185
15/03/2011 393.00p 393.00p 382.00p 389.50p 5490
14/03/2011 397.00p 399.00p 393.00p 396.50p 15061
11/03/2011 401.00p 401.00p 399.00p 399.00p 1000
10/03/2011 407.00p 407.00p 403.00p 403.50p 4450
09/03/2011 412.25p 412.25p 409.50p 409.50p 0
08/03/2011 412.25p 412.25p 409.50p 409.50p 3350
07/03/2011 405.00p 409.50p 405.00p 409.50p 3422
04/03/2011 410.00p 410.00p 403.00p 408.00p 2361
03/03/2011 401.00p 402.50p 401.00p 402.50p 1350
02/03/2011 406.00p 409.00p 402.00p 403.50p 6433
01/03/2011 410.00p 414.00p 406.50p 414.00p 4340
28/02/2011 412.00p 418.00p 409.50p 409.50p 0
25/02/2011 412.00p 418.00p 409.50p 409.50p 0
24/02/2011 412.00p 418.00p 409.50p 409.50p 0
23/02/2011 412.00p 418.00p 411.00p 413.00p 0
22/02/2011 412.00p 418.00p 411.00p 417.00p 4549
21/02/2011 415.00p 420.38p 415.00p 418.50p 10584
18/02/2011 415.37p 416.87p 415.88p 416.87p 0
17/02/2011 417.69p 418.50p 415.00p 415.37p 0
16/02/2011 417.69p 418.50p 415.00p 415.00p 10591
15/02/2011 420.00p 420.00p 419.13p 420.00p 0
14/02/2011 420.00p 420.00p 419.13p 420.00p 1054
11/02/2011 415.00p 418.50p 415.00p 416.25p 10673
10/02/2011 415.00p 417.00p 415.00p 416.75p 0
09/02/2011 415.00p 417.00p 415.00p 417.00p 5497
08/02/2011 410.12p 414.38p 410.12p 412.50p 3826
07/02/2011 416.13p 416.13p 414.00p 414.00p 1187
04/02/2011 410.00p 412.00p 410.00p 412.00p 0
03/02/2011 410.00p 412.00p 410.00p 412.00p 0
02/02/2011 410.00p 412.00p 410.00p 412.00p 1500
01/02/2011 412.00p 412.00p 408.50p 410.00p 3892
31/01/2011 410.00p 412.00p 406.50p 412.00p 25721
28/01/2011 407.00p 412.00p 407.00p 409.00p 2000
27/01/2011 413.00p 413.00p 412.00p 412.00p 0
26/01/2011 408.00p 413.00p 408.00p 413.00p 11309
25/01/2011 413.00p 413.00p 408.00p 410.00p 14183
24/01/2011 418.00p 418.00p 413.00p 417.25p 229
21/01/2011 418.00p 418.00p 418.00p 418.00p 0
20/01/2011 413.00p 420.00p 413.00p 418.00p 8312
19/01/2011 419.00p 419.00p 415.50p 415.50p 11559
18/01/2011 419.00p 423.88p 419.00p 421.00p 15362
17/01/2011 424.15p 427.00p 423.00p 424.00p 0
14/01/2011 424.15p 427.00p 423.00p 424.00p 15484
13/01/2011 433.00p 433.00p 424.15p 427.50p 1166
12/01/2011 430.00p 430.00p 428.00p 428.00p 2411
11/01/2011 428.00p 430.00p 421.14p 428.50p 3988
10/01/2011 424.00p 424.00p 419.14p 423.00p 2335
07/01/2011 420.00p 424.00p 420.00p 424.00p 2595
06/01/2011 428.00p 428.00p 420.00p 420.00p 33
05/01/2011 420.00p 425.00p 420.00p 425.00p 5758
04/01/2011 415.00p 425.00p 415.00p 425.00p 4149
31/12/2010 406.00p 412.00p 406.00p 412.00p 0
30/12/2010 406.00p 406.00p 406.00p 406.00p 0
29/12/2010 406.00p 406.00p 406.00p 406.00p 0
24/12/2010 405.50p 406.00p 405.50p 406.00p 0
23/12/2010 407.00p 407.00p 401.00p 405.50p 7423
22/12/2010 402.50p 407.00p 402.00p 407.00p 5500
21/12/2010 402.50p 402.50p 402.50p 402.50p 0
20/12/2010 404.75p 404.75p 402.50p 402.50p 0
17/12/2010 400.00p 404.75p 397.00p 404.75p 13199
16/12/2010 400.00p 400.00p 398.08p 400.00p 1957

*Close Price adjusted for both dividends and splits