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
15/12/2010 404.00p 404.00p 398.00p 400.00p 5979
14/12/2010 400.00p 400.00p 397.10p 400.00p 10403
13/12/2010 391.00p 400.00p 391.00p 397.50p 10485
10/12/2010 392.50p 393.50p 392.50p 393.50p 0
09/12/2010 390.50p 397.00p 388.53p 392.50p 15348
08/12/2010 387.50p 394.00p 387.50p 390.50p 5044
07/12/2010 378.00p 392.90p 378.00p 387.50p 20421
06/12/2010 376.50p 377.60p 372.01p 376.50p 7693
03/12/2010 375.75p 376.00p 375.75p 376.00p 0
02/12/2010 374.00p 376.00p 369.00p 375.75p 3203
01/12/2010 372.50p 375.89p 372.50p 374.00p 6118
30/11/2010 370.00p 377.70p 370.00p 372.50p 4445
29/11/2010 373.00p 373.00p 370.11p 370.50p 3400
26/11/2010 378.50p 380.00p 373.30p 373.50p 6297
25/11/2010 375.50p 378.50p 375.50p 378.50p 0
24/11/2010 379.00p 379.00p 375.50p 375.50p 1400
23/11/2010 375.00p 377.50p 370.00p 374.00p 11200
22/11/2010 380.00p 380.00p 380.00p 380.00p 0
19/11/2010 380.00p 382.89p 380.00p 380.00p 2350
18/11/2010 380.00p 380.00p 380.00p 380.00p 6000
17/11/2010 375.00p 385.00p 375.00p 380.00p 1800
16/11/2010 381.00p 384.89p 381.00p 381.00p 500
15/11/2010 381.00p 381.00p 379.00p 381.00p 9493
12/11/2010 378.00p 380.00p 378.00p 380.00p 813
11/11/2010 380.50p 386.89p 378.11p 382.50p 1079
10/11/2010 383.00p 384.00p 380.50p 380.50p 8844
09/11/2010 380.00p 385.00p 378.00p 381.00p 8505
08/11/2010 375.00p 378.89p 375.00p 377.00p 1890
05/11/2010 374.50p 378.89p 374.50p 375.00p 780
04/11/2010 374.00p 374.50p 373.89p 374.50p 4000
03/11/2010 373.00p 373.00p 367.00p 369.25p 15800
02/11/2010 370.00p 370.11p 367.00p 370.00p 6309
01/11/2010 370.50p 371.50p 370.50p 371.50p 2300
29/10/2010 372.00p 375.00p 365.11p 375.00p 5770
28/10/2010 376.50p 376.50p 376.00p 376.00p 0
27/10/2010 372.00p 376.50p 372.00p 376.50p 92
26/10/2010 370.00p 372.00p 370.00p 372.00p 1526
25/10/2010 370.00p 374.89p 370.00p 370.00p 1066
22/10/2010 365.00p 372.50p 365.00p 371.00p 21943
21/10/2010 370.00p 370.50p 370.00p 370.50p 451
20/10/2010 367.00p 370.00p 360.00p 370.00p 17751
19/10/2010 363.50p 365.50p 363.50p 365.50p 0
18/10/2010 364.50p 366.90p 363.50p 363.50p 1250
15/10/2010 363.00p 365.75p 363.00p 364.50p 2167
14/10/2010 362.00p 363.50p 362.00p 363.50p 0
13/10/2010 361.00p 362.00p 359.25p 362.00p 4170
12/10/2010 361.00p 361.00p 356.00p 361.00p 5016
11/10/2010 357.25p 361.00p 356.60p 360.00p 35708
08/10/2010 358.00p 360.50p 356.00p 360.50p 7339
07/10/2010 360.00p 360.00p 358.10p 359.00p 2023
06/10/2010 357.00p 360.00p 357.00p 360.00p 0
05/10/2010 355.50p 357.00p 353.00p 357.00p 3605
04/10/2010 354.75p 355.50p 354.50p 355.50p 4937
01/10/2010 354.75p 354.75p 352.50p 352.50p 3825
30/09/2010 352.00p 353.00p 352.00p 353.00p 103
29/09/2010 351.00p 354.00p 350.00p 352.00p 8171
28/09/2010 349.00p 350.75p 349.00p 350.75p 1500
27/09/2010 348.00p 351.00p 348.00p 351.00p 24731
24/09/2010 345.50p 349.00p 344.00p 348.00p 19848
23/09/2010 349.50p 350.00p 345.00p 346.75p 5499
22/09/2010 338.50p 349.50p 337.75p 347.75p 42730
21/09/2010 335.75p 339.69p 335.25p 338.75p 4585
20/09/2010 335.00p 337.00p 334.50p 337.00p 3136
17/09/2010 337.50p 338.50p 330.00p 330.00p 11583
16/09/2010 335.00p 337.50p 335.00p 337.50p 1001
15/09/2010 331.75p 334.75p 330.50p 333.00p 16645
14/09/2010 331.00p 335.00p 326.00p 326.00p 2415
13/09/2010 323.00p 328.50p 323.00p 327.75p 5950
10/09/2010 324.00p 324.00p 318.50p 322.50p 10973
09/09/2010 317.25p 321.50p 317.25p 321.50p 6935
08/09/2010 320.00p 321.00p 318.32p 321.00p 25309
07/09/2010 320.00p 320.00p 318.00p 320.00p 11482
06/09/2010 320.00p 321.25p 319.75p 321.25p 8697
03/09/2010 319.00p 320.00p 318.00p 320.00p 1923
02/09/2010 320.00p 320.00p 319.00p 319.00p 1767
01/09/2010 315.00p 317.00p 313.25p 317.00p 14572
31/08/2010 311.00p 311.00p 307.50p 311.00p 2802
27/08/2010 311.00p 311.00p 306.46p 311.00p 478
26/08/2010 311.00p 311.00p 311.00p 311.00p 0
25/08/2010 310.25p 311.00p 307.25p 311.00p 7358
24/08/2010 315.50p 315.50p 314.00p 314.00p 0
23/08/2010 312.50p 315.50p 312.50p 315.50p 0
20/08/2010 315.00p 318.50p 312.00p 312.50p 55033
19/08/2010 315.50p 317.50p 315.00p 315.00p 45103
18/08/2010 315.50p 318.80p 315.50p 317.50p 98620
17/08/2010 315.00p 320.00p 315.00p 316.50p 2218
16/08/2010 320.00p 320.00p 320.00p 320.00p 0
13/08/2010 321.00p 321.00p 320.00p 320.00p 500
12/08/2010 323.00p 323.00p 323.00p 323.00p 0
11/08/2010 321.00p 323.00p 321.00p 323.00p 1347
10/08/2010 321.50p 324.50p 321.00p 322.50p 100050
09/08/2010 322.00p 323.50p 322.00p 323.50p 64805
06/08/2010 327.00p 327.00p 322.26p 324.50p 1141
05/08/2010 327.00p 327.00p 327.00p 327.00p 18
04/08/2010 324.00p 324.25p 324.00p 324.25p 0
03/08/2010 324.00p 325.64p 324.00p 324.00p 450
02/08/2010 319.00p 324.00p 319.00p 324.00p 2081
30/07/2010 324.00p 329.48p 321.00p 321.00p 13830
29/07/2010 323.00p 326.00p 323.00p 326.00p 0
28/07/2010 323.00p 323.00p 323.00p 323.00p 0
27/07/2010 323.00p 326.48p 323.00p 323.00p 8500
26/07/2010 322.00p 327.00p 318.00p 323.00p 3372
23/07/2010 322.00p 322.00p 319.50p 319.50p 56
22/07/2010 317.00p 317.00p 317.00p 317.00p 525
21/07/2010 316.00p 317.50p 313.00p 317.50p 2697
20/07/2010 314.50p 316.00p 314.50p 316.00p 0
19/07/2010 311.00p 314.50p 311.00p 314.50p 10350
16/07/2010 314.50p 314.50p 314.00p 314.00p 0
15/07/2010 312.00p 317.00p 312.00p 314.50p 11500
14/07/2010 311.00p 313.00p 311.00p 313.00p 500
13/07/2010 311.00p 311.50p 311.00p 311.50p 0
12/07/2010 310.00p 311.00p 310.00p 311.00p 0
09/07/2010 310.00p 310.00p 307.50p 310.00p 3533
08/07/2010 310.00p 310.50p 310.00p 310.50p 1000
07/07/2010 309.50p 309.50p 305.25p 307.25p 13
06/07/2010 308.00p 312.00p 305.00p 309.50p 12034
05/07/2010 308.00p 315.00p 308.00p 315.00p 7446
02/07/2010 310.50p 310.50p 309.50p 309.50p 3000
01/07/2010 304.00p 310.50p 304.00p 310.50p 54842
30/06/2010 306.50p 306.50p 306.00p 306.00p 0
29/06/2010 308.00p 310.00p 306.50p 306.50p 22056
28/06/2010 314.00p 314.00p 312.50p 312.50p 0
25/06/2010 314.00p 314.00p 314.00p 314.00p 0
24/06/2010 312.50p 314.00p 310.25p 314.00p 1912
23/06/2010 317.00p 317.00p 311.00p 312.50p 6583
22/06/2010 320.00p 320.00p 314.50p 314.50p 8983
21/06/2010 320.00p 320.00p 319.50p 320.00p 25706
18/06/2010 318.00p 318.00p 310.00p 318.00p 35112
17/06/2010 310.00p 317.00p 310.00p 314.00p 86550
16/06/2010 310.00p 316.00p 310.00p 316.00p 114453
15/06/2010 311.00p 312.00p 310.00p 312.00p 13685
14/06/2010 303.50p 315.00p 303.50p 311.00p 8210
11/06/2010 303.50p 303.50p 302.00p 303.50p 3400
10/06/2010 305.00p 305.00p 297.00p 302.00p 22651
09/06/2010 308.50p 308.50p 304.00p 306.00p 3654
08/06/2010 312.00p 312.00p 305.00p 308.50p 5971
07/06/2010 315.00p 315.00p 306.00p 312.50p 12784
04/06/2010 316.00p 317.00p 312.50p 315.00p 6500
03/06/2010 311.50p 316.00p 311.50p 316.00p 620
02/06/2010 311.50p 313.00p 311.50p 311.50p 0
01/06/2010 312.50p 313.00p 311.10p 311.50p 1523
28/05/2010 311.00p 315.00p 311.00p 312.50p 7500
27/05/2010 312.00p 312.00p 308.00p 311.00p 3148
26/05/2010 312.00p 312.00p 310.00p 312.00p 0
25/05/2010 313.00p 313.00p 309.00p 312.00p 51310
24/05/2010 313.00p 316.70p 312.00p 313.00p 1000
21/05/2010 315.00p 315.00p 312.00p 313.00p 0
20/05/2010 321.00p 321.00p 315.00p 315.00p 0
19/05/2010 323.50p 324.75p 321.00p 321.00p 750
18/05/2010 325.00p 325.00p 318.00p 323.50p 7750
17/05/2010 325.00p 325.00p 325.00p 325.00p 0
14/05/2010 327.50p 327.50p 325.00p 327.50p 0
13/05/2010 327.50p 327.50p 325.00p 327.50p 0
12/05/2010 327.50p 329.75p 325.00p 327.50p 3294
11/05/2010 327.50p 327.50p 327.00p 327.50p 16180
10/05/2010 327.50p 327.50p 325.00p 327.50p 0
07/05/2010 329.00p 329.00p 325.00p 327.50p 600
06/05/2010 330.50p 330.50p 328.00p 330.50p 0
05/05/2010 330.50p 330.50p 328.00p 330.50p 2000
04/05/2010 332.50p 334.75p 330.00p 332.50p 2908
30/04/2010 332.50p 335.00p 330.00p 332.50p 11874
29/04/2010 331.00p 332.75p 328.00p 331.00p 34811
28/04/2010 331.00p 331.00p 328.00p 331.00p 3249
27/04/2010 332.00p 332.00p 328.00p 331.00p 0
26/04/2010 331.00p 334.75p 330.00p 332.00p 600
23/04/2010 328.00p 334.00p 326.00p 331.00p 5022
22/04/2010 328.00p 328.00p 325.00p 328.00p 19271
21/04/2010 328.00p 328.00p 325.00p 328.00p 58972
20/04/2010 328.00p 331.00p 326.00p 328.00p 15000
19/04/2010 330.50p 330.50p 324.00p 328.00p 13486
16/04/2010 330.50p 330.50p 326.00p 330.50p 606
15/04/2010 330.50p 330.50p 326.00p 330.50p 1132
14/04/2010 330.50p 330.50p 326.03p 330.50p 66
13/04/2010 330.50p 331.00p 326.00p 330.50p 2000
12/04/2010 326.00p 330.50p 326.00p 330.50p 11406
09/04/2010 323.50p 326.00p 322.00p 326.00p 1103
08/04/2010 323.50p 327.00p 322.35p 323.50p 2545
07/04/2010 323.50p 327.00p 322.50p 323.50p 17886
06/04/2010 322.00p 327.00p 322.00p 323.50p 25670
01/04/2010 314.00p 322.00p 310.00p 322.00p 43888
31/03/2010 323.00p 323.00p 313.00p 314.00p 11457
30/03/2010 328.00p 328.00p 320.00p 325.00p 9440
29/03/2010 329.00p 329.00p 323.00p 328.00p 5057
26/03/2010 329.00p 330.00p 325.50p 329.00p 6400
25/03/2010 329.00p 329.00p 328.00p 329.00p 0
24/03/2010 329.00p 329.00p 328.00p 329.00p 0
23/03/2010 330.00p 330.00p 325.00p 329.00p 20229
22/03/2010 330.00p 330.00p 330.00p 330.00p 0
19/03/2010 330.00p 330.00p 327.00p 330.00p 6742
18/03/2010 329.00p 330.00p 325.41p 330.00p 3371
17/03/2010 327.50p 330.00p 323.21p 329.00p 1397
16/03/2010 326.00p 328.00p 323.41p 327.50p 241
15/03/2010 325.00p 326.00p 323.04p 326.00p 1500
12/03/2010 325.00p 325.00p 321.03p 325.00p 1484
11/03/2010 319.00p 325.00p 319.00p 325.00p 947
10/03/2010 318.00p 323.00p 318.00p 319.00p 2721
09/03/2010 318.00p 318.00p 318.00p 318.00p 0
08/03/2010 316.00p 316.00p 312.00p 315.00p 2200
05/03/2010 316.00p 316.00p 315.00p 316.00p 0
04/03/2010 317.00p 317.00p 314.00p 316.00p 2586

*Close Price adjusted for both dividends and splits