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
16/06/2020 616.00p 630.00p 605.00p 628.00p 36278
15/06/2020 618.00p 614.00p 601.00p 605.00p 29976
12/06/2020 618.00p 618.00p 602.00p 616.00p 60847
11/06/2020 624.00p 624.00p 612.00p 624.00p 45214
10/06/2020 628.00p 628.40p 622.00p 626.00p 179376
09/06/2020 628.00p 628.00p 622.00p 628.00p 47254
08/06/2020 626.00p 628.00p 619.40p 628.00p 255706
05/06/2020 614.00p 620.00p 611.00p 616.00p 69912
04/06/2020 622.00p 622.00p 612.24p 614.00p 39983
03/06/2020 622.00p 622.00p 614.60p 622.00p 65661
02/06/2020 618.00p 618.00p 608.46p 615.00p 127273
01/06/2020 606.00p 618.00p 604.45p 613.00p 69774
01/06/2020 606.00p 618.00p 604.45p 613.00p 69774
01/06/2020 606.00p 618.00p 604.45p 613.00p 69774
29/05/2020 622.00p 614.58p 600.12p 606.00p 37858
28/05/2020 622.00p 622.00p 613.43p 617.00p 67479
27/05/2020 620.00p 624.00p 617.20p 620.00p 62991
26/05/2020 624.00p 627.00p 613.88p 623.00p 165228
22/05/2020 618.00p 614.50p 610.00p 614.00p 113317
21/05/2020 618.00p 618.00p 609.30p 618.00p 93823
20/05/2020 616.00p 618.00p 608.50p 618.00p 80400
19/05/2020 606.00p 614.00p 599.38p 612.00p 51932
18/05/2020 584.00p 606.00p 584.00p 606.00p 104368
15/05/2020 596.00p 595.00p 576.00p 595.00p 57022
14/05/2020 596.00p 596.00p 565.00p 590.00p 41426
13/05/2020 600.00p 600.00p 581.00p 596.00p 45299
12/05/2020 596.00p 596.00p 578.10p 590.00p 51579
11/05/2020 586.00p 593.00p 562.00p 588.00p 54747
07/05/2020 586.00p 586.25p 578.00p 586.00p 123527
06/05/2020 586.00p 586.00p 576.00p 586.00p 33978
05/05/2020 586.00p 586.00p 560.00p 586.00p 118306
04/05/2020 574.00p 584.00p 562.00p 584.00p 32619
01/05/2020 588.00p 577.00p 560.00p 570.00p 65490
30/04/2020 588.00p 588.00p 570.00p 588.00p 95730
29/04/2020 580.00p 588.00p 569.82p 580.00p 83601
28/04/2020 574.00p 580.00p 555.05p 580.00p 165137
27/04/2020 560.00p 574.00p 557.46p 574.00p 88037
24/04/2020 542.00p 568.00p 542.00p 568.00p 27361
23/04/2020 568.00p 560.00p 546.00p 560.00p 50487
22/04/2020 568.00p 576.00p 545.00p 576.00p 33660
21/04/2020 544.00p 560.72p 544.00p 560.00p 50823
20/04/2020 550.00p 571.00p 532.00p 563.00p 97020
17/04/2020 556.00p 571.00p 553.50p 570.00p 146170
16/04/2020 556.00p 563.00p 552.50p 557.00p 39795
15/04/2020 556.00p 572.00p 550.84p 572.00p 21934
14/04/2020 568.00p 568.00p 545.00p 561.00p 136398
09/04/2020 568.00p 568.00p 538.00p 560.00p 127514
08/04/2020 560.00p 560.00p 542.20p 560.00p 92852
07/04/2020 548.00p 552.32p 542.00p 552.00p 151689
06/04/2020 538.00p 550.00p 530.00p 546.00p 168752
03/04/2020 560.00p 560.00p 529.50p 560.00p 15586
02/04/2020 530.00p 558.00p 526.00p 535.00p 22595
01/04/2020 530.00p 544.00p 502.00p 538.00p 29359
31/03/2020 502.00p 552.00p 498.05p 552.00p 56740
30/03/2020 510.00p 534.40p 507.40p 521.00p 33273
27/03/2020 538.00p 548.00p 534.00p 536.00p 54052
26/03/2020 536.00p 549.00p 530.00p 549.00p 33877
25/03/2020 536.00p 560.00p 504.32p 540.00p 69508
24/03/2020 512.00p 524.70p 453.88p 516.00p 23962
23/03/2020 470.00p 514.76p 435.75p 457.00p 67810
20/03/2020 506.00p 514.32p 470.12p 493.00p 41891
19/03/2020 480.00p 513.00p 460.00p 488.00p 41252
18/03/2020 510.00p 515.73p 481.51p 506.00p 63533
17/03/2020 479.00p 508.00p 443.00p 493.00p 62018
16/03/2020 471.00p 502.25p 420.00p 472.00p 126219
13/03/2020 530.00p 532.68p 500.00p 515.00p 32951
12/03/2020 530.00p 530.00p 496.85p 510.00p 45675
11/03/2020 562.00p 562.00p 527.70p 540.00p 16238
10/03/2020 540.00p 562.00p 506.32p 546.00p 41348
09/03/2020 526.00p 526.00p 472.75p 507.00p 80424
06/03/2020 526.00p 552.40p 517.22p 538.00p 100643
05/03/2020 570.00p 580.11p 549.62p 570.00p 27548
04/03/2020 544.00p 584.00p 533.33p 560.00p 109975
03/03/2020 540.00p 554.49p 530.06p 544.00p 34142
02/03/2020 500.00p 545.30p 500.00p 536.00p 83072
28/02/2020 500.00p 523.84p 470.00p 495.00p 98073
27/02/2020 552.00p 563.70p 515.00p 525.00p 66153
26/02/2020 560.00p 580.00p 540.00p 570.00p 77220
25/02/2020 590.00p 590.00p 576.00p 582.00p 37034
24/02/2020 588.00p 603.50p 574.00p 582.00p 68109
21/02/2020 612.00p 616.02p 603.92p 608.00p 45829
20/02/2020 612.00p 615.00p 603.20p 610.00p 49333
19/02/2020 606.00p 612.10p 599.50p 604.00p 51943
18/02/2020 596.00p 602.32p 588.19p 602.00p 39898
17/02/2020 608.00p 608.00p 580.24p 608.00p 40630
14/02/2020 578.00p 591.40p 578.00p 589.00p 15325
13/02/2020 580.00p 594.22p 576.88p 586.00p 44063
12/02/2020 580.00p 601.40p 577.37p 584.00p 46337
11/02/2020 580.00p 604.88p 575.00p 593.00p 235072
10/02/2020 562.00p 576.12p 542.11p 571.00p 848121
07/02/2020 560.00p 560.00p 544.85p 555.00p 52565
06/02/2020 566.00p 566.00p 544.75p 546.00p 42595
05/02/2020 566.00p 566.00p 543.48p 564.00p 52366
04/02/2020 550.00p 555.00p 544.00p 555.00p 22829
03/02/2020 550.00p 560.00p 544.00p 550.00p 31147
31/01/2020 554.00p 558.00p 549.50p 554.00p 114510
30/01/2020 566.00p 555.51p 549.25p 551.00p 5966
29/01/2020 566.00p 567.50p 553.60p 554.00p 676588
28/01/2020 570.00p 570.00p 555.00p 570.00p 24258
27/01/2020 552.00p 562.00p 548.00p 562.00p 23775
24/01/2020 570.00p 572.00p 558.00p 563.00p 25470
23/01/2020 570.00p 570.00p 553.80p 570.00p 17892
22/01/2020 568.00p 578.00p 557.61p 578.00p 171649
21/01/2020 568.00p 570.70p 554.26p 564.00p 14431
20/01/2020 568.00p 574.00p 554.54p 570.00p 27488
17/01/2020 550.00p 564.90p 545.00p 557.00p 107451
16/01/2020 548.00p 550.00p 542.25p 550.00p 33626
15/01/2020 536.00p 556.00p 536.00p 556.00p 16111
14/01/2020 554.00p 554.00p 544.00p 552.00p 67704
13/01/2020 556.00p 558.00p 542.63p 554.00p 34067
10/01/2020 550.00p 553.00p 542.10p 543.00p 35752
09/01/2020 550.00p 556.00p 542.00p 556.00p 39997
08/01/2020 566.00p 566.00p 541.00p 566.00p 53217
07/01/2020 554.00p 566.00p 541.40p 566.00p 27713
06/01/2020 534.00p 552.45p 532.00p 532.00p 36823
03/01/2020 558.00p 558.00p 541.55p 558.00p 23319
02/01/2020 556.00p 556.00p 541.55p 556.00p 34215
31/12/2019 556.00p 556.00p 541.60p 556.00p 12523
30/12/2019 570.00p 570.00p 541.37p 570.00p 23185
27/12/2019 550.00p 555.78p 541.13p 548.00p 17915
24/12/2019 566.00p 566.00p 527.00p 566.00p 9211
23/12/2019 518.00p 540.00p 518.00p 540.00p 26865
20/12/2019 520.00p 540.00p 513.00p 540.00p 30776
19/12/2019 528.00p 528.00p 521.50p 528.00p 38619
18/12/2019 518.00p 528.00p 512.00p 520.00p 34526
17/12/2019 526.00p 526.00p 518.00p 524.00p 20428
16/12/2019 524.00p 534.00p 521.88p 530.00p 36671
13/12/2019 534.00p 538.00p 524.00p 524.00p 10984
12/12/2019 522.00p 524.80p 516.75p 519.00p 98690
11/12/2019 516.00p 526.00p 514.00p 514.00p 12392
10/12/2019 522.00p 524.00p 514.00p 514.00p 11459
09/12/2019 520.00p 530.00p 517.00p 524.00p 7057
06/12/2019 530.00p 524.00p 517.00p 524.00p 12889
05/12/2019 530.00p 524.00p 517.00p 524.00p 2967
04/12/2019 530.00p 522.00p 517.00p 522.00p 3966
03/12/2019 530.00p 530.00p 516.00p 524.00p 9119
02/12/2019 526.00p 526.38p 516.00p 516.00p 10386
29/11/2019 516.00p 522.00p 518.88p 522.00p 7072
28/11/2019 516.00p 524.00p 518.00p 524.00p 17384
27/11/2019 516.00p 524.00p 516.00p 522.00p 13568
26/11/2019 512.00p 521.00p 516.50p 521.00p 11474
25/11/2019 512.00p 521.00p 514.60p 521.00p 143004
22/11/2019 512.00p 521.00p 512.00p 512.00p 14030
21/11/2019 524.00p 524.00p 510.00p 519.00p 21831
20/11/2019 510.00p 517.00p 510.70p 517.00p 11008
19/11/2019 510.00p 516.58p 510.00p 512.00p 16233
18/11/2019 510.00p 517.00p 516.65p 517.00p 2010
15/11/2019 510.00p 523.00p 510.70p 520.00p 10370
14/11/2019 510.00p 517.00p 510.00p 517.00p 10712
13/11/2019 520.00p 520.00p 510.00p 510.00p 8997
12/11/2019 510.00p 515.00p 510.00p 515.00p 7759
11/11/2019 510.00p 520.00p 510.00p 515.00p 13299
08/11/2019 510.00p 520.00p 510.00p 510.00p 34320
07/11/2019 507.00p 516.00p 507.00p 516.00p 76140
06/11/2019 530.00p 530.00p 507.00p 517.00p 18251
05/11/2019 517.08p 517.08p 509.00p 516.00p 6586
04/11/2019 530.00p 530.00p 509.00p 517.00p 9943
01/11/2019 524.00p 524.00p 506.50p 513.00p 5736
31/10/2019 508.18p 518.20p 506.00p 511.00p 7825
30/10/2019 502.00p 523.85p 502.00p 502.00p 2412
29/10/2019 525.00p 528.00p 516.00p 528.00p 13387
28/10/2019 524.50p 529.00p 517.44p 528.00p 17439
25/10/2019 536.00p 536.00p 517.20p 528.00p 6381
24/10/2019 517.56p 531.50p 517.20p 528.00p 9124
23/10/2019 517.50p 536.00p 517.50p 528.00p 8172
22/10/2019 516.00p 533.00p 516.00p 528.00p 11452
21/10/2019 524.00p 534.00p 517.20p 521.00p 3975
18/10/2019 525.00p 534.00p 515.99p 528.00p 29105
17/10/2019 520.00p 524.00p 510.00p 524.00p 7566
16/10/2019 526.00p 532.00p 516.00p 518.00p 7043
15/10/2019 514.00p 522.00p 513.25p 522.00p 12557
14/10/2019 515.00p 516.68p 506.60p 513.00p 7554
11/10/2019 505.68p 513.38p 502.64p 512.00p 18702
10/10/2019 516.00p 516.00p 500.72p 508.00p 32019
09/10/2019 501.06p 508.00p 501.05p 504.00p 9922
08/10/2019 502.00p 506.15p 496.00p 496.00p 12387
07/10/2019 504.00p 510.92p 502.00p 502.00p 21926
04/10/2019 510.00p 518.00p 510.00p 514.00p 11028
03/10/2019 511.84p 515.00p 510.00p 515.00p 7394
02/10/2019 522.60p 522.60p 510.16p 515.00p 7530
01/10/2019 522.00p 530.00p 520.00p 530.00p 6331
30/09/2019 538.00p 538.00p 522.32p 530.00p 10502
27/09/2019 534.00p 534.00p 522.60p 530.00p 9440
26/09/2019 528.00p 530.00p 526.24p 530.00p 1675
25/09/2019 525.00p 530.00p 524.77p 530.00p 8413
24/09/2019 536.00p 536.00p 522.00p 530.00p 8104
23/09/2019 522.00p 528.84p 522.00p 522.00p 1869
20/09/2019 520.00p 534.00p 520.00p 532.00p 6681
19/09/2019 527.00p 530.00p 525.10p 530.00p 8305
18/09/2019 534.00p 534.00p 526.86p 532.00p 1417
17/09/2019 538.00p 538.00p 528.50p 531.00p 1889
16/09/2019 528.82p 531.00p 525.00p 531.00p 8634
13/09/2019 522.67p 531.00p 522.67p 531.00p 6474
12/09/2019 522.15p 530.00p 522.15p 530.00p 8996
11/09/2019 528.15p 530.00p 527.90p 530.00p 8434
10/09/2019 528.50p 530.00p 522.11p 530.00p 8150
09/09/2019 528.82p 530.00p 522.07p 530.00p 7284
06/09/2019 529.00p 531.00p 523.84p 531.00p 2596
05/09/2019 520.00p 530.00p 520.00p 520.00p 10163
04/09/2019 530.00p 531.00p 523.84p 531.00p 13046

*Close Price adjusted for both dividends and splits