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
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
27/10/2022 351.00p 356.80p 350.83p 353.00p 17569
26/10/2022 351.00p 367.80p 350.50p 357.50p 43796
25/10/2022 366.00p 367.50p 359.26p 367.50p 12182
24/10/2022 369.00p 371.99p 359.00p 362.50p 15371
21/10/2022 362.00p 362.00p 353.09p 361.50p 2997
20/10/2022 358.00p 362.00p 352.50p 359.50p 8612
19/10/2022 350.00p 362.62p 350.00p 350.00p 17951
18/10/2022 367.00p 367.23p 350.00p 350.00p 15911
17/10/2022 352.00p 360.50p 342.00p 357.50p 42280
14/10/2022 348.00p 364.80p 348.00p 357.50p 31964
13/10/2022 351.00p 357.43p 348.00p 348.00p 10368
12/10/2022 356.00p 360.00p 350.45p 352.50p 17471
11/10/2022 356.00p 361.45p 348.00p 350.00p 31331
10/10/2022 364.00p 368.00p 351.50p 351.50p 35729
07/10/2022 363.00p 369.62p 358.50p 358.50p 36615
06/10/2022 366.00p 374.00p 366.00p 374.00p 7296
05/10/2022 367.00p 375.00p 350.00p 368.00p 60248
04/10/2022 364.00p 376.00p 355.45p 376.00p 19387
03/10/2022 348.00p 360.00p 339.22p 360.00p 48612
30/09/2022 352.00p 363.00p 343.32p 348.00p 74764
29/09/2022 345.00p 359.72p 338.35p 342.00p 35848
28/09/2022 349.00p 358.00p 344.00p 351.00p 210330
27/09/2022 362.00p 365.00p 353.65p 358.50p 38041
26/09/2022 352.00p 363.00p 352.00p 363.00p 20633
23/09/2022 338.00p 355.45p 338.00p 350.00p 15311
22/09/2022 364.00p 370.00p 338.00p 338.00p 13273
21/09/2022 366.00p 373.00p 356.47p 363.50p 17507
20/09/2022 359.00p 363.90p 356.00p 359.00p 27179
16/09/2022 369.00p 373.21p 350.00p 350.00p 39614
15/09/2022 366.00p 382.00p 360.00p 382.00p 18092
14/09/2022 375.00p 377.00p 364.33p 373.00p 32729
13/09/2022 383.00p 391.20p 371.00p 371.00p 68896
12/09/2022 386.00p 393.00p 379.35p 393.00p 19347
09/09/2022 377.00p 388.00p 365.30p 388.00p 16016
08/09/2022 372.00p 380.00p 365.00p 365.00p 27540
07/09/2022 361.00p 376.00p 354.86p 375.50p 51063
06/09/2022 366.00p 374.62p 361.47p 368.50p 20544
05/09/2022 375.00p 383.00p 367.00p 370.50p 9304
02/09/2022 370.00p 383.00p 368.20p 380.50p 2347
01/09/2022 380.00p 385.00p 370.00p 372.50p 12913
31/08/2022 390.00p 391.41p 384.80p 386.00p 24137
30/08/2022 391.00p 398.60p 384.00p 384.50p 10400
29/08/2022 405.00p 407.00p 394.96p 396.00p 19332
26/08/2022 405.00p 407.00p 394.96p 396.00p 19332
25/08/2022 401.00p 405.00p 396.00p 396.50p 11942
24/08/2022 398.00p 405.60p 397.00p 401.00p 25196
23/08/2022 403.00p 410.00p 396.00p 396.00p 21101
22/08/2022 406.00p 414.00p 400.00p 400.00p 8842
19/08/2022 416.00p 419.00p 412.14p 414.00p 7760
18/08/2022 414.00p 419.00p 407.82p 417.00p 7376
17/08/2022 411.00p 415.67p 406.48p 415.00p 21731
16/08/2022 428.00p 428.00p 416.00p 418.50p 35073
15/08/2022 419.00p 432.20p 408.00p 424.00p 44811
12/08/2022 417.00p 420.55p 402.00p 402.00p 19213
11/08/2022 415.00p 422.00p 409.00p 422.00p 16564
10/08/2022 410.00p 416.50p 404.43p 416.50p 23396
09/08/2022 404.00p 406.96p 395.16p 403.00p 8436
08/08/2022 409.00p 412.70p 398.52p 405.50p 28675
05/08/2022 404.00p 411.14p 393.58p 401.50p 7279
04/08/2022 393.00p 410.00p 388.17p 408.00p 30044
03/08/2022 384.00p 410.00p 380.00p 410.00p 56245
02/08/2022 385.00p 392.00p 384.10p 391.00p 24142
01/08/2022 386.00p 392.54p 382.00p 392.00p 66841
29/07/2022 392.00p 393.30p 382.00p 389.00p 37150
28/07/2022 380.00p 385.00p 374.00p 381.00p 44806
27/07/2022 375.00p 378.00p 365.17p 370.00p 13886
26/07/2022 366.00p 368.58p 360.00p 361.50p 28588
25/07/2022 363.00p 382.96p 362.00p 363.00p 28416
22/07/2022 379.00p 382.80p 370.00p 370.00p 18904
21/07/2022 375.00p 380.00p 365.00p 365.00p 42091
20/07/2022 366.00p 378.00p 360.00p 378.00p 44532
19/07/2022 357.00p 368.00p 343.00p 368.00p 40152
18/07/2022 366.00p 373.00p 353.70p 366.00p 31390
15/07/2022 366.00p 366.00p 358.16p 365.50p 22136
14/07/2022 359.00p 356.09p 351.00p 356.00p 10051
13/07/2022 359.00p 362.50p 353.82p 355.00p 24166
12/07/2022 363.00p 363.00p 356.00p 356.50p 7626
11/07/2022 361.00p 371.19p 360.50p 363.00p 18576
08/07/2022 369.00p 376.82p 362.00p 365.00p 39863
07/07/2022 355.00p 366.00p 350.94p 364.00p 18835
06/07/2022 355.00p 360.00p 347.20p 360.00p 6928
05/07/2022 344.00p 346.68p 337.85p 341.00p 29005
04/07/2022 348.00p 351.70p 339.50p 339.50p 1958
01/07/2022 348.00p 349.00p 341.00p 345.50p 10531
30/06/2022 343.00p 349.10p 338.60p 344.00p 11747
29/06/2022 355.00p 369.50p 354.00p 356.00p 3272
28/06/2022 367.00p 367.26p 357.50p 363.50p 4728
27/06/2022 367.00p 367.75p 362.61p 366.50p 15097
24/06/2022 363.00p 368.00p 351.80p 368.00p 10830
23/06/2022 355.00p 360.00p 343.60p 350.00p 28600
22/06/2022 363.00p 363.00p 345.60p 363.00p 13016
21/06/2022 350.00p 356.90p 342.70p 352.00p 45809
20/06/2022 350.00p 346.40p 335.34p 342.50p 14720
17/06/2022 350.00p 350.00p 335.00p 335.00p 11865

*Close Price adjusted for both dividends and splits