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
15/08/2023 435.00p 453.80p 435.00p 435.00p 32754
14/08/2023 443.00p 452.59p 432.04p 440.50p 12594
11/08/2023 442.00p 444.14p 437.00p 437.00p 4128
10/08/2023 442.00p 455.38p 439.00p 440.00p 17187
09/08/2023 440.00p 449.95p 440.00p 442.50p 30792
08/08/2023 441.00p 452.40p 441.00p 442.00p 29236
07/08/2023 445.00p 457.55p 446.35p 450.00p 15407
04/08/2023 445.00p 460.00p 444.19p 460.00p 6498
03/08/2023 443.00p 459.00p 441.50p 446.00p 32709
02/08/2023 447.00p 452.80p 441.00p 444.00p 11137
01/08/2023 450.00p 457.00p 442.34p 455.50p 23759
31/07/2023 453.00p 458.05p 443.00p 451.00p 45468
28/07/2023 454.00p 458.00p 450.90p 458.00p 10745
27/07/2023 434.00p 455.47p 434.00p 454.00p 16152
26/07/2023 446.00p 446.00p 438.98p 439.00p 31115
25/07/2023 448.00p 459.72p 441.10p 442.00p 45456
24/07/2023 441.00p 444.00p 438.54p 440.50p 38955
21/07/2023 441.00p 446.99p 436.75p 442.00p 26764
20/07/2023 449.00p 452.80p 437.62p 443.00p 48161
19/07/2023 448.00p 457.90p 433.52p 454.50p 56291
18/07/2023 434.00p 442.00p 420.00p 420.00p 66389
17/07/2023 440.00p 444.01p 431.00p 439.00p 80828
14/07/2023 439.00p 450.00p 436.02p 441.00p 117592
13/07/2023 437.00p 439.00p 431.08p 436.50p 63688
12/07/2023 427.00p 439.00p 415.00p 430.00p 59610
11/07/2023 418.00p 427.99p 418.00p 418.00p 6473
10/07/2023 423.00p 423.00p 417.00p 422.00p 29764
07/07/2023 420.00p 427.00p 419.00p 421.00p 20781
06/07/2023 420.00p 429.10p 418.45p 421.50p 32591
05/07/2023 426.00p 435.00p 419.46p 435.00p 30590
04/07/2023 426.00p 439.00p 425.10p 426.00p 85344
03/07/2023 425.00p 437.50p 425.00p 432.50p 53645
30/06/2023 433.00p 445.87p 425.00p 444.00p 84219
29/06/2023 430.00p 436.73p 428.00p 430.50p 29969
28/06/2023 430.00p 443.98p 426.65p 431.50p 86297
27/06/2023 436.00p 436.00p 426.53p 428.00p 18268
26/06/2023 440.00p 440.00p 430.00p 431.00p 14922
23/06/2023 436.00p 445.00p 429.50p 432.00p 41654
22/06/2023 438.00p 446.00p 435.00p 441.50p 48461
21/06/2023 440.00p 457.85p 438.00p 448.00p 23991
20/06/2023 456.00p 456.00p 440.00p 450.50p 62277
19/06/2023 466.00p 465.00p 450.00p 465.00p 8780
16/06/2023 466.00p 480.00p 451.00p 470.00p 23179
15/06/2023 471.00p 479.68p 460.00p 467.00p 73634
14/06/2023 484.00p 490.50p 470.00p 477.50p 94026
13/06/2023 475.00p 493.45p 475.00p 488.00p 141106
12/06/2023 469.00p 475.00p 460.98p 468.50p 48603
09/06/2023 461.00p 468.70p 450.96p 464.50p 57338
08/06/2023 456.00p 472.00p 449.10p 454.00p 77022
07/06/2023 473.00p 479.00p 465.00p 466.00p 122004
06/06/2023 465.00p 473.00p 462.00p 466.50p 55313
05/06/2023 464.00p 471.00p 452.02p 468.50p 110252
02/06/2023 447.00p 468.58p 436.00p 462.00p 172374
01/06/2023 446.00p 451.00p 433.00p 433.50p 79642
31/05/2023 450.00p 460.00p 441.00p 441.50p 62135
30/05/2023 450.00p 470.00p 443.54p 457.00p 161115
26/05/2023 434.00p 447.08p 425.44p 444.00p 131229
25/05/2023 410.00p 443.00p 409.31p 437.50p 328995
24/05/2023 407.00p 415.00p 397.14p 415.00p 16698
23/05/2023 412.00p 414.55p 408.75p 409.00p 5009
22/05/2023 407.00p 414.00p 401.48p 414.00p 15609
19/05/2023 407.00p 420.00p 401.00p 413.00p 30408
18/05/2023 415.00p 415.92p 405.47p 413.50p 30847
17/05/2023 401.00p 414.00p 396.28p 414.00p 34436
16/05/2023 409.00p 409.00p 400.00p 400.00p 16672
15/05/2023 410.00p 410.00p 405.15p 410.00p 30971
12/05/2023 407.00p 428.00p 401.97p 410.00p 86471
11/05/2023 399.00p 409.00p 396.00p 400.00p 22742
10/05/2023 399.00p 402.00p 393.25p 400.50p 20818
09/05/2023 392.00p 400.00p 385.00p 400.00p 31625
05/05/2023 388.00p 396.75p 386.00p 388.50p 23647
04/05/2023 400.00p 400.00p 380.75p 400.00p 15122
03/05/2023 385.00p 391.10p 382.00p 384.50p 49101
02/05/2023 392.00p 393.45p 385.00p 386.00p 12170
28/04/2023 387.00p 396.02p 385.50p 385.50p 25674
27/04/2023 383.00p 389.24p 383.00p 387.00p 33478
26/04/2023 381.00p 394.63p 380.00p 383.50p 49050
25/04/2023 374.00p 387.82p 373.00p 373.00p 23236
24/04/2023 378.00p 384.60p 376.00p 376.00p 14648
21/04/2023 376.00p 382.00p 376.00p 376.00p 17307
20/04/2023 370.00p 380.80p 370.00p 377.50p 19333
19/04/2023 377.00p 382.56p 371.00p 378.50p 24969
18/04/2023 380.00p 385.44p 380.00p 380.00p 8295
17/04/2023 381.00p 383.83p 375.80p 380.50p 14275
14/04/2023 383.00p 386.80p 378.00p 378.00p 21847
13/04/2023 377.00p 388.00p 371.96p 388.00p 2270
12/04/2023 387.00p 391.61p 377.00p 383.00p 23601
11/04/2023 383.00p 388.10p 377.00p 383.00p 52804
06/04/2023 378.00p 390.00p 375.28p 380.00p 34411
05/04/2023 385.00p 391.55p 380.50p 380.50p 49536
04/04/2023 387.00p 392.00p 384.00p 387.00p 35758
03/04/2023 385.00p 391.55p 382.10p 386.00p 68616
31/03/2023 379.00p 389.00p 370.00p 370.00p 23885
30/03/2023 380.00p 388.10p 374.37p 380.00p 52785
29/03/2023 379.00p 385.90p 377.59p 381.00p 24408
28/03/2023 379.00p 381.00p 372.00p 377.50p 141322
27/03/2023 379.00p 384.00p 376.80p 378.00p 42271
24/03/2023 381.00p 384.90p 372.00p 377.00p 82869
23/03/2023 379.00p 384.00p 372.00p 383.50p 56181
22/03/2023 369.00p 378.00p 368.46p 377.00p 70399
21/03/2023 352.00p 365.10p 347.00p 365.00p 58900
20/03/2023 347.00p 356.97p 346.06p 353.50p 16499
17/03/2023 360.00p 360.00p 352.41p 354.00p 41481
16/03/2023 349.00p 358.87p 340.63p 358.00p 44362
15/03/2023 345.00p 349.00p 338.55p 346.50p 29669
14/03/2023 347.00p 347.00p 338.21p 346.50p 23072
13/03/2023 338.00p 348.00p 334.50p 334.50p 23260
10/03/2023 346.00p 354.00p 336.00p 340.00p 57956
09/03/2023 357.00p 365.00p 346.00p 356.50p 36431
08/03/2023 363.00p 365.95p 352.00p 365.00p 14941
07/03/2023 362.00p 367.80p 351.72p 364.00p 10870
06/03/2023 359.00p 366.40p 348.26p 364.00p 29388
03/03/2023 358.00p 362.00p 347.66p 362.00p 29902
02/03/2023 350.00p 358.00p 347.00p 358.00p 9784
01/03/2023 354.00p 359.90p 346.00p 353.00p 15296
28/02/2023 354.00p 356.00p 348.00p 349.00p 10667
27/02/2023 352.00p 356.55p 350.00p 351.00p 19222
24/02/2023 361.00p 361.00p 347.41p 351.50p 10150
23/02/2023 357.00p 362.00p 347.17p 362.00p 14150
22/02/2023 356.00p 356.00p 351.00p 353.50p 11581
21/02/2023 358.00p 367.48p 355.00p 355.00p 27237
20/02/2023 365.00p 374.05p 356.00p 361.00p 16944
17/02/2023 365.00p 366.41p 358.55p 359.50p 14729
16/02/2023 368.00p 375.00p 356.00p 372.00p 42170
15/02/2023 362.00p 374.00p 360.31p 366.00p 28649
14/02/2023 361.00p 367.50p 358.55p 367.00p 20361
13/02/2023 361.00p 363.50p 351.00p 363.50p 32895
10/02/2023 355.00p 362.40p 355.00p 358.00p 23133
09/02/2023 364.00p 374.00p 354.77p 359.00p 6198
08/02/2023 360.00p 364.00p 354.25p 359.00p 70395
07/02/2023 362.00p 366.00p 351.54p 360.00p 54021
06/02/2023 360.00p 365.50p 355.00p 365.50p 24626
03/02/2023 368.00p 369.42p 351.00p 367.00p 71367
02/02/2023 354.00p 369.00p 342.00p 367.50p 56356
01/02/2023 342.00p 347.00p 338.00p 347.00p 15201
31/01/2023 340.00p 344.21p 338.00p 339.00p 11560
30/01/2023 346.00p 347.47p 337.38p 341.00p 37940
27/01/2023 348.00p 350.00p 339.77p 348.00p 41045
26/01/2023 340.00p 343.69p 335.00p 342.00p 49096
25/01/2023 332.00p 338.50p 332.00p 338.50p 42461
24/01/2023 332.00p 343.64p 332.00p 339.00p 23150
23/01/2023 331.00p 340.00p 328.33p 339.00p 111866
20/01/2023 329.00p 331.23p 325.84p 330.00p 52133
19/01/2023 327.00p 330.45p 327.00p 327.50p 12497
18/01/2023 332.00p 334.00p 328.20p 331.00p 81257
17/01/2023 332.00p 340.00p 328.00p 340.00p 22712
16/01/2023 333.00p 344.00p 323.73p 338.00p 24342
13/01/2023 333.00p 336.00p 329.94p 331.50p 50677
12/01/2023 331.00p 334.25p 328.00p 333.00p 154322
11/01/2023 330.00p 338.98p 328.00p 331.00p 62622
10/01/2023 328.00p 330.00p 318.00p 328.00p 62395
09/01/2023 327.00p 334.00p 324.77p 333.00p 38650
06/01/2023 329.00p 330.40p 320.00p 323.00p 54048
05/01/2023 336.00p 336.50p 324.00p 328.00p 44542
04/01/2023 331.00p 338.00p 325.00p 336.00p 46964
03/01/2023 335.00p 340.00p 331.00p 340.00p 42804
30/12/2022 322.00p 334.13p 330.18p 332.00p 1345
29/12/2022 322.00p 334.00p 320.01p 333.00p 31653
28/12/2022 325.00p 325.72p 320.00p 320.00p 21713
23/12/2022 325.00p 329.00p 322.00p 324.00p 12089
22/12/2022 334.00p 341.45p 324.00p 332.00p 40426
21/12/2022 340.00p 347.00p 332.00p 332.00p 53659
20/12/2022 339.00p 342.00p 335.56p 337.00p 16193
19/12/2022 345.00p 345.17p 337.50p 337.50p 5117
16/12/2022 346.00p 349.60p 341.00p 341.00p 20347
15/12/2022 353.00p 353.80p 336.97p 343.00p 30448
14/12/2022 360.00p 360.06p 355.00p 358.00p 24018
13/12/2022 360.00p 365.21p 346.00p 360.00p 28245
12/12/2022 356.00p 358.50p 352.27p 356.50p 3937
09/12/2022 356.00p 357.60p 352.00p 355.00p 3029
08/12/2022 352.00p 359.00p 346.02p 359.00p 7498
07/12/2022 352.00p 358.00p 346.00p 348.00p 6389
06/12/2022 353.00p 357.65p 347.50p 347.50p 9375
05/12/2022 350.00p 358.47p 353.57p 356.00p 14095
02/12/2022 350.00p 369.67p 350.00p 356.50p 11451
01/12/2022 369.00p 370.00p 351.54p 358.50p 44358
30/11/2022 360.00p 360.00p 347.00p 360.00p 10802
29/11/2022 359.00p 362.00p 347.30p 348.00p 29981
28/11/2022 358.00p 360.00p 347.46p 354.50p 12553
25/11/2022 357.00p 360.46p 355.00p 357.50p 7850
24/11/2022 358.00p 370.00p 351.00p 360.00p 9782
23/11/2022 358.00p 370.00p 354.14p 370.00p 15968
22/11/2022 351.00p 361.80p 346.12p 356.00p 18872
21/11/2022 356.00p 360.50p 351.21p 355.00p 7889
18/11/2022 356.00p 365.65p 354.00p 354.50p 13017
17/11/2022 357.00p 368.58p 356.00p 359.50p 25359
16/11/2022 363.00p 367.79p 356.57p 362.50p 30371
15/11/2022 373.00p 376.25p 356.00p 366.00p 80488
14/11/2022 377.00p 378.94p 364.00p 368.50p 44852
11/11/2022 381.00p 385.00p 361.65p 372.50p 14856
10/11/2022 340.00p 372.00p 338.06p 372.00p 49945
09/11/2022 346.00p 353.00p 346.00p 347.00p 12923
08/11/2022 347.00p 355.00p 346.00p 346.00p 29312
07/11/2022 345.00p 348.43p 338.18p 345.00p 44450
04/11/2022 349.00p 360.00p 340.22p 342.50p 40581
03/11/2022 345.00p 357.35p 339.94p 347.00p 19047
02/11/2022 365.00p 360.49p 352.50p 352.50p 8728
01/11/2022 365.00p 369.00p 353.24p 357.00p 32854
31/10/2022 359.00p 360.84p 351.00p 357.50p 10036
28/10/2022 351.00p 352.19p 344.90p 349.50p 39262

*Close Price adjusted for both dividends and splits