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
29/03/2021 562.00p 564.00p 541.00p 549.00p 98077
26/03/2021 554.00p 561.00p 525.64p 552.00p 223332
25/03/2021 574.00p 577.03p 535.84p 551.00p 278927
24/03/2021 568.00p 587.30p 560.00p 586.00p 32452
23/03/2021 570.00p 582.00p 560.00p 576.00p 26784
22/03/2021 570.00p 588.00p 560.00p 565.00p 40527
19/03/2021 582.00p 588.50p 570.00p 572.00p 42867
18/03/2021 606.00p 590.00p 584.00p 588.00p 22812
17/03/2021 606.00p 606.00p 588.00p 590.00p 21030
16/03/2021 592.00p 605.00p 584.70p 593.00p 27950
15/03/2021 594.00p 608.00p 584.00p 590.00p 23172
12/03/2021 584.00p 606.90p 584.00p 606.00p 20276
11/03/2021 608.00p 608.00p 586.76p 600.00p 24161
10/03/2021 590.00p 600.00p 570.00p 587.00p 41706
09/03/2021 588.00p 589.00p 562.00p 589.00p 33882
08/03/2021 590.00p 590.00p 562.00p 575.00p 53749
05/03/2021 592.00p 592.00p 573.00p 573.00p 35272
04/03/2021 570.00p 580.00p 560.94p 579.00p 65740
03/03/2021 618.00p 618.00p 577.72p 590.00p 51259
02/03/2021 600.00p 614.00p 600.00p 614.00p 35194
01/03/2021 584.00p 611.04p 577.20p 603.00p 54707
26/02/2021 596.00p 596.00p 570.00p 571.00p 102276
25/02/2021 600.00p 608.00p 592.00p 594.00p 26660
24/02/2021 608.00p 608.00p 582.00p 590.00p 31999
23/02/2021 610.00p 627.00p 582.10p 605.00p 65508
22/02/2021 616.00p 628.32p 609.99p 617.00p 82590
19/02/2021 640.00p 640.00p 614.00p 614.00p 26051
18/02/2021 628.00p 637.21p 623.00p 624.00p 46542
17/02/2021 642.00p 642.00p 620.00p 624.00p 39752
16/02/2021 626.00p 630.00p 619.54p 630.00p 61220
15/02/2021 622.00p 638.80p 620.00p 621.00p 47205
12/02/2021 636.00p 636.00p 624.31p 636.00p 43859
11/02/2021 624.00p 628.50p 618.26p 624.00p 16190
10/02/2021 624.00p 626.50p 617.00p 624.00p 16626
09/02/2021 612.00p 636.00p 612.00p 626.00p 31097
08/02/2021 638.00p 638.00p 617.59p 636.00p 26112
05/02/2021 638.00p 638.00p 615.26p 630.00p 32201
04/02/2021 602.00p 638.00p 602.00p 630.00p 32036
03/02/2021 616.00p 625.95p 609.20p 624.00p 78230
02/02/2021 610.00p 620.00p 599.09p 610.00p 53757
01/02/2021 586.00p 607.56p 584.00p 600.00p 111695
29/01/2021 592.00p 614.22p 580.00p 580.00p 43887
28/01/2021 610.00p 620.10p 585.60p 610.00p 48093
27/01/2021 630.00p 638.00p 620.54p 625.00p 30931
26/01/2021 622.00p 637.00p 622.00p 629.00p 39004
25/01/2021 632.00p 650.00p 623.00p 626.00p 47353
22/01/2021 620.00p 648.00p 601.00p 631.00p 71508
21/01/2021 618.00p 620.00p 606.00p 620.00p 35145
20/01/2021 598.00p 620.00p 586.32p 620.00p 68943
19/01/2021 600.00p 588.00p 578.77p 584.00p 53271
18/01/2021 600.00p 600.00p 577.20p 578.00p 88376
15/01/2021 604.00p 604.00p 584.00p 584.00p 108778
14/01/2021 600.00p 602.84p 586.18p 597.00p 70338
13/01/2021 586.00p 598.00p 582.18p 588.00p 174005
12/01/2021 584.00p 594.00p 579.10p 592.00p 38884
11/01/2021 610.00p 610.00p 572.00p 588.00p 135137
08/01/2021 610.00p 610.00p 582.00p 596.00p 90047
07/01/2021 606.00p 607.00p 584.00p 593.00p 89748
06/01/2021 600.00p 607.60p 534.58p 606.00p 155372
05/01/2021 620.00p 620.00p 601.07p 607.00p 94152
04/01/2021 632.00p 638.67p 610.10p 616.00p 90215
31/12/2020 650.00p 650.00p 627.24p 633.00p 34215
30/12/2020 634.00p 646.00p 632.00p 642.00p 24809
29/12/2020 640.00p 648.00p 622.00p 640.00p 77048
28/12/2020 640.00p 640.00p 624.00p 631.00p 17189
24/12/2020 640.00p 640.00p 624.00p 631.00p 17189
23/12/2020 630.00p 644.00p 628.00p 634.00p 27839
22/12/2020 638.00p 644.00p 628.00p 635.00p 31778
21/12/2020 630.00p 646.00p 627.00p 642.00p 41137
18/12/2020 646.00p 646.00p 620.00p 620.00p 91382
17/12/2020 644.00p 644.00p 631.57p 632.00p 37976
16/12/2020 640.00p 652.00p 632.36p 636.00p 46163
15/12/2020 630.00p 636.00p 625.21p 634.00p 30296
14/12/2020 620.00p 636.00p 607.98p 636.00p 77812
11/12/2020 626.00p 626.40p 593.72p 598.00p 91750
10/12/2020 630.00p 634.00p 614.00p 620.00p 72802
09/12/2020 630.00p 633.88p 625.78p 632.00p 20154
08/12/2020 632.00p 632.00p 622.11p 624.00p 61725
07/12/2020 622.00p 627.80p 612.23p 623.00p 59631
04/12/2020 628.00p 633.90p 620.00p 625.00p 44265
03/12/2020 632.00p 638.00p 628.00p 638.00p 30672
02/12/2020 642.00p 642.00p 630.00p 634.00p 44539
01/12/2020 648.00p 645.45p 634.09p 640.00p 60244
30/11/2020 648.00p 654.00p 633.07p 646.00p 41069
27/11/2020 636.00p 648.00p 622.00p 648.00p 42791
26/11/2020 634.00p 655.00p 638.00p 647.00p 61871
25/11/2020 634.00p 658.00p 634.00p 634.00p 67546
24/11/2020 654.00p 654.00p 637.50p 654.00p 75377
23/11/2020 638.00p 656.00p 637.22p 644.00p 136624
20/11/2020 640.00p 641.00p 625.00p 626.00p 94901
19/11/2020 630.00p 648.00p 627.00p 629.00p 47150
18/11/2020 632.00p 650.00p 627.00p 630.00p 36491
17/11/2020 660.00p 669.29p 630.00p 634.00p 53942
16/11/2020 670.00p 676.00p 654.40p 662.00p 42198
13/11/2020 654.00p 665.00p 658.04p 661.00p 12915
12/11/2020 654.00p 665.00p 654.00p 654.00p 25974
10/11/2020 670.00p 680.00p 655.53p 670.00p 72857
09/11/2020 670.00p 688.00p 670.00p 673.00p 113685
06/11/2020 668.00p 670.00p 660.00p 670.00p 84868
05/11/2020 652.00p 670.00p 640.93p 670.00p 43152
04/11/2020 652.00p 652.00p 636.00p 639.00p 30401
03/11/2020 650.00p 647.00p 635.00p 643.00p 42102
02/11/2020 650.00p 650.00p 638.04p 643.00p 13960
30/10/2020 648.00p 650.00p 635.73p 641.00p 45542
29/10/2020 644.00p 640.40p 633.00p 635.00p 16018
28/10/2020 644.00p 652.00p 636.00p 636.00p 28032
27/10/2020 650.00p 660.00p 646.10p 660.00p 23338
26/10/2020 654.00p 660.75p 655.03p 656.00p 25295
23/10/2020 654.00p 658.90p 654.13p 655.00p 13243
22/10/2020 654.00p 658.12p 653.00p 654.00p 19796
21/10/2020 650.00p 658.00p 652.50p 657.00p 18037
20/10/2020 650.00p 659.90p 645.67p 650.00p 27332
19/10/2020 658.00p 659.00p 649.03p 659.00p 22476
16/10/2020 644.00p 651.90p 646.04p 650.00p 12166
15/10/2020 644.00p 649.43p 642.18p 649.00p 25801
14/10/2020 632.00p 649.06p 630.00p 644.00p 21120
13/10/2020 630.00p 638.00p 630.00p 632.00p 58676
12/10/2020 630.00p 635.00p 614.65p 633.00p 65302
09/10/2020 624.00p 628.10p 614.50p 621.00p 34464
08/10/2020 624.00p 631.00p 621.00p 627.00p 26337
07/10/2020 624.00p 628.00p 614.00p 620.00p 49252
06/10/2020 624.00p 626.88p 614.00p 621.00p 28469
05/10/2020 620.00p 628.24p 617.00p 619.00p 31880
02/10/2020 636.00p 634.00p 622.00p 629.00p 43750
01/10/2020 636.00p 632.00p 626.60p 632.00p 18837
30/09/2020 636.00p 633.00p 625.00p 629.00p 74545
29/09/2020 636.00p 636.00p 623.55p 631.00p 26397
28/09/2020 620.00p 636.00p 616.45p 636.00p 49395
25/09/2020 624.00p 629.96p 612.00p 620.00p 30851
24/09/2020 618.00p 634.00p 616.00p 622.00p 27852
23/09/2020 622.00p 638.00p 619.35p 626.00p 21926
22/09/2020 650.00p 631.95p 617.60p 622.00p 18324
21/09/2020 650.00p 650.00p 616.03p 622.00p 33368
18/09/2020 658.00p 658.00p 632.00p 632.00p 16082
17/09/2020 640.00p 649.00p 636.25p 643.00p 74808
16/09/2020 640.00p 638.25p 630.06p 638.00p 19888
15/09/2020 640.00p 640.00p 620.00p 638.00p 26037
14/09/2020 634.00p 647.50p 633.00p 633.00p 44260
11/09/2020 622.00p 643.72p 622.00p 633.00p 18376
10/09/2020 632.00p 640.19p 629.00p 635.00p 16742
09/09/2020 632.00p 660.00p 621.00p 636.00p 29575
08/09/2020 624.00p 638.00p 618.00p 621.00p 23747
07/09/2020 620.00p 634.00p 611.50p 622.00p 30934
04/09/2020 620.00p 624.55p 600.00p 604.00p 36308
03/09/2020 652.00p 666.00p 620.00p 626.00p 77102
02/09/2020 656.00p 658.00p 646.50p 650.00p 69293
01/09/2020 652.00p 654.08p 642.00p 649.00p 31523
31/08/2020 660.00p 660.00p 645.20p 649.00p 20703
28/08/2020 660.00p 660.00p 645.20p 649.00p 20703
27/08/2020 620.00p 656.44p 644.80p 650.00p 267427
26/08/2020 620.00p 644.00p 620.00p 644.00p 47335
25/08/2020 620.00p 633.70p 620.00p 620.00p 27277
24/08/2020 624.00p 632.74p 623.15p 624.00p 19873
21/08/2020 632.00p 633.00p 622.60p 625.00p 18082
20/08/2020 632.00p 632.00p 615.10p 620.00p 24489
19/08/2020 616.00p 627.00p 604.60p 626.00p 28379
18/08/2020 624.00p 624.00p 603.00p 603.00p 51894
17/08/2020 606.00p 618.39p 606.00p 616.00p 27543
14/08/2020 616.00p 619.00p 614.07p 616.00p 27835
13/08/2020 616.00p 620.46p 613.54p 619.00p 36401
12/08/2020 616.00p 622.17p 607.74p 613.00p 59406
11/08/2020 622.00p 626.00p 618.50p 620.00p 34303
10/08/2020 622.00p 627.90p 608.33p 618.00p 80414
07/08/2020 632.00p 632.00p 624.50p 632.00p 37446
06/08/2020 638.00p 638.00p 625.00p 638.00p 17381
05/08/2020 626.00p 632.16p 623.00p 626.00p 37866
04/08/2020 632.00p 632.00p 626.64p 630.00p 61186
03/08/2020 638.00p 630.74p 625.20p 630.00p 26138
31/07/2020 638.00p 638.00p 620.00p 630.00p 27415
29/07/2020 640.00p 654.97p 638.00p 638.00p 28149
28/07/2020 658.00p 658.65p 650.00p 658.00p 30813
27/07/2020 658.00p 661.20p 650.00p 659.00p 21098
24/07/2020 658.00p 668.00p 647.50p 658.00p 361031
23/07/2020 658.00p 674.55p 654.00p 667.00p 24091
22/07/2020 666.00p 670.00p 650.00p 658.00p 30766
21/07/2020 666.00p 666.00p 650.00p 655.00p 57179
20/07/2020 664.00p 664.00p 642.20p 660.00p 20893
17/07/2020 660.00p 665.56p 623.28p 652.00p 30618
16/07/2020 674.00p 674.00p 666.00p 666.00p 28513
15/07/2020 678.00p 682.00p 670.68p 674.00p 37183
14/07/2020 678.00p 689.20p 672.00p 678.00p 45215
13/07/2020 698.00p 704.00p 676.00p 693.00p 33861
10/07/2020 694.00p 700.00p 680.00p 688.00p 33861
09/07/2020 676.00p 685.00p 679.00p 685.00p 29576
08/07/2020 676.00p 693.00p 676.00p 685.00p 24805
07/07/2020 690.00p 696.00p 677.15p 686.00p 32365
06/07/2020 678.00p 684.00p 667.54p 680.00p 67372
03/07/2020 662.00p 674.00p 656.73p 674.00p 35456
02/07/2020 650.00p 658.00p 642.00p 653.00p 52529
01/07/2020 648.00p 648.00p 633.00p 641.00p 25903
30/06/2020 640.00p 640.00p 634.76p 640.00p 36087
29/06/2020 640.00p 652.00p 634.04p 637.00p 29054
26/06/2020 648.00p 667.00p 640.00p 640.00p 39078
25/06/2020 688.00p 692.00p 643.00p 666.00p 73957
24/06/2020 670.00p 698.00p 662.00p 698.00p 52686
23/06/2020 652.00p 668.00p 648.00p 660.00p 57893
22/06/2020 642.00p 652.00p 631.00p 644.00p 48433
19/06/2020 636.00p 646.00p 628.00p 628.00p 100632
18/06/2020 620.00p 633.39p 620.00p 630.00p 24929
17/06/2020 630.00p 640.00p 625.45p 632.00p 31272

*Close Price adjusted for both dividends and splits