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
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
16/06/2022 360.00p 361.26p 335.80p 337.00p 40433
15/06/2022 360.00p 365.00p 353.88p 359.00p 44090
14/06/2022 356.00p 358.00p 346.00p 349.50p 8297
13/06/2022 360.00p 366.50p 337.00p 355.50p 133137
10/06/2022 366.00p 371.00p 360.55p 366.00p 34076
09/06/2022 375.00p 375.00p 365.30p 371.00p 20383
08/06/2022 375.00p 379.00p 367.88p 375.50p 36005
07/06/2022 372.00p 379.36p 368.00p 373.50p 60004
06/06/2022 380.00p 389.30p 368.20p 380.50p 29705
03/06/2022 372.00p 384.00p 367.00p 376.50p 48608
02/06/2022 372.00p 384.00p 367.00p 376.50p 48608
01/06/2022 372.00p 384.00p 367.00p 376.50p 48608
31/05/2022 372.00p 375.00p 366.73p 370.00p 66711
30/05/2022 361.00p 371.60p 349.56p 366.00p 69067
27/05/2022 356.00p 358.00p 349.00p 352.00p 54727
26/05/2022 350.00p 359.60p 343.69p 348.50p 29449
25/05/2022 352.00p 362.00p 345.52p 353.00p 30809
24/05/2022 355.00p 369.00p 348.89p 353.00p 49520
23/05/2022 350.00p 366.00p 347.41p 366.00p 93131
20/05/2022 351.00p 364.50p 355.61p 359.00p 35956
19/05/2022 351.00p 366.65p 349.02p 356.00p 88324
18/05/2022 370.00p 380.00p 365.00p 368.00p 30850
17/05/2022 375.00p 379.00p 364.64p 368.00p 38830
16/05/2022 370.00p 374.95p 365.00p 372.50p 25816
13/05/2022 370.00p 374.95p 365.00p 372.50p 34480
12/05/2022 367.00p 370.00p 361.00p 362.00p 37056
11/05/2022 370.00p 375.07p 366.00p 366.00p 33173
10/05/2022 373.00p 375.00p 364.04p 367.00p 65630
09/05/2022 383.00p 391.00p 360.00p 367.50p 67464
06/05/2022 396.00p 406.35p 388.89p 390.00p 76200
05/05/2022 405.00p 414.80p 395.00p 395.00p 48460
04/05/2022 400.00p 417.00p 393.00p 398.00p 20004
03/05/2022 409.00p 416.00p 401.32p 408.50p 16528
29/04/2022 405.00p 414.49p 405.00p 405.00p 13177
28/04/2022 405.00p 413.67p 393.02p 403.00p 23067
27/04/2022 391.00p 395.00p 380.00p 380.00p 34290
26/04/2022 414.00p 414.07p 386.00p 395.00p 40721
25/04/2022 413.00p 416.40p 395.00p 409.00p 47942
22/04/2022 422.00p 426.37p 414.00p 414.00p 36728
21/04/2022 424.00p 442.19p 422.00p 422.00p 9785
20/04/2022 428.00p 431.84p 423.92p 425.00p 18202
19/04/2022 427.00p 432.00p 421.00p 430.00p 22744
14/04/2022 427.00p 449.00p 425.00p 429.00p 52050
13/04/2022 436.00p 447.92p 430.00p 430.00p 46461
12/04/2022 440.00p 445.60p 430.00p 430.00p 60294
11/04/2022 441.00p 459.00p 433.00p 433.00p 73063
08/04/2022 449.00p 468.00p 441.00p 446.00p 55470
07/04/2022 449.00p 459.00p 442.00p 442.00p 18801
06/04/2022 456.00p 464.76p 444.00p 446.00p 115429
05/04/2022 460.00p 471.00p 455.88p 462.00p 67331
04/04/2022 468.00p 468.00p 452.00p 466.50p 59521
01/04/2022 462.00p 468.66p 455.00p 455.00p 27018
31/03/2022 460.00p 468.88p 457.68p 463.00p 35543
30/03/2022 462.00p 469.00p 455.57p 462.00p 46907
29/03/2022 438.00p 467.86p 451.80p 465.50p 40099
28/03/2022 438.00p 460.00p 435.00p 459.00p 32528
25/03/2022 452.00p 454.00p 442.31p 447.00p 66185
24/03/2022 441.00p 465.00p 440.00p 444.00p 23586
23/03/2022 447.00p 452.50p 432.00p 447.00p 29435
22/03/2022 444.00p 458.00p 439.91p 448.50p 27816
21/03/2022 451.00p 452.00p 431.00p 452.00p 39617
18/03/2022 434.00p 453.00p 434.00p 444.00p 39606
17/03/2022 443.00p 453.31p 439.11p 446.00p 36346
16/03/2022 433.00p 450.00p 423.01p 438.00p 63789
15/03/2022 419.00p 420.53p 409.40p 418.50p 15759
14/03/2022 428.00p 430.00p 418.00p 418.50p 42517
11/03/2022 436.00p 442.00p 427.11p 430.00p 34547
10/03/2022 436.00p 441.60p 425.90p 427.50p 71934
09/03/2022 436.00p 440.53p 414.60p 433.50p 43004
08/03/2022 427.00p 437.00p 414.00p 417.00p 35487
07/03/2022 438.00p 446.42p 408.36p 420.00p 64847
04/03/2022 440.00p 451.00p 425.00p 425.00p 78253
03/03/2022 469.00p 475.70p 451.51p 459.00p 11282
02/03/2022 479.00p 482.00p 460.22p 467.00p 23035
01/03/2022 488.00p 492.45p 461.00p 461.00p 36133
28/02/2022 475.00p 490.00p 466.23p 490.00p 23516
25/02/2022 467.00p 490.00p 447.50p 490.00p 10711
24/02/2022 462.00p 479.00p 437.00p 454.00p 43890
23/02/2022 481.00p 480.00p 468.00p 471.00p 11970
22/02/2022 481.00p 499.00p 468.81p 470.00p 30894
21/02/2022 485.00p 497.68p 487.00p 487.00p 11412
18/02/2022 485.00p 500.00p 481.89p 500.00p 16735
17/02/2022 492.00p 497.29p 481.00p 489.50p 15962
16/02/2022 494.00p 500.00p 489.00p 493.00p 28628
15/02/2022 492.00p 504.00p 486.99p 496.50p 13373
14/02/2022 493.00p 505.00p 484.00p 495.50p 28939
11/02/2022 502.00p 520.00p 495.00p 520.00p 16092
10/02/2022 506.00p 520.00p 502.60p 520.00p 13535
09/02/2022 508.00p 520.00p 506.00p 520.00p 18655
08/02/2022 502.00p 507.90p 496.78p 500.50p 14778
07/02/2022 500.00p 518.00p 500.00p 500.00p 17075
04/02/2022 512.00p 515.59p 503.58p 506.00p 21717
03/02/2022 512.00p 514.54p 501.00p 501.00p 43843
02/02/2022 520.00p 542.00p 505.50p 518.00p 97813
01/02/2022 506.00p 510.00p 490.00p 500.00p 40340
31/01/2022 496.00p 504.00p 484.39p 494.00p 16966
28/01/2022 496.00p 502.00p 482.00p 482.00p 16168
27/01/2022 487.00p 498.20p 477.86p 495.00p 53030
26/01/2022 494.00p 510.67p 491.00p 492.00p 114570
25/01/2022 489.00p 497.67p 471.18p 484.00p 112006
24/01/2022 502.00p 515.50p 474.00p 474.00p 75799
21/01/2022 512.00p 514.60p 495.11p 506.00p 55571
20/01/2022 520.00p 524.00p 511.58p 522.00p 36709
19/01/2022 518.00p 526.95p 504.00p 510.00p 49712
18/01/2022 528.00p 535.27p 504.34p 517.00p 52151
17/01/2022 548.00p 548.00p 534.50p 537.00p 14051

*Close Price adjusted for both dividends and splits