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
03/09/2019 524.10p 533.00p 522.07p 530.00p 10143
02/09/2019 540.00p 540.00p 524.00p 530.00p 13828
30/08/2019 523.84p 533.00p 523.84p 531.00p 7845
29/08/2019 522.07p 533.00p 522.07p 530.00p 5398
28/08/2019 520.30p 530.00p 520.30p 529.00p 6984
27/08/2019 512.00p 532.80p 512.00p 528.00p 11746
23/08/2019 514.00p 528.00p 510.00p 523.00p 8316
22/08/2019 512.00p 526.00p 512.00p 512.00p 2134
21/08/2019 516.00p 523.00p 516.00p 523.00p 5674
20/08/2019 515.10p 524.00p 512.00p 524.00p 22893
19/08/2019 512.33p 515.11p 498.60p 512.00p 14935
16/08/2019 493.00p 515.04p 491.00p 493.00p 9389
15/08/2019 512.00p 518.13p 473.20p 490.00p 37944
14/08/2019 520.00p 529.20p 509.75p 515.00p 10900
13/08/2019 529.30p 529.30p 524.15p 529.00p 4698
12/08/2019 532.00p 532.00p 521.00p 532.00p 7812
09/08/2019 524.09p 530.00p 524.09p 528.00p 23741
08/08/2019 536.00p 538.00p 524.00p 529.00p 25621
07/08/2019 534.00p 534.00p 521.78p 532.00p 13295
06/08/2019 526.00p 527.12p 518.16p 520.00p 10210
05/08/2019 524.00p 531.20p 518.00p 518.00p 11518
02/08/2019 532.00p 539.71p 525.56p 531.00p 12983
01/08/2019 536.00p 542.00p 534.80p 542.00p 12323
31/07/2019 530.90p 540.30p 530.90p 538.00p 5282
30/07/2019 534.00p 540.00p 531.80p 540.00p 18740
29/07/2019 538.00p 544.00p 521.36p 544.00p 34596
26/07/2019 518.43p 528.00p 518.43p 528.00p 16827
25/07/2019 520.00p 530.00p 517.71p 528.00p 21984
24/07/2019 521.71p 523.21p 517.89p 523.00p 13146
23/07/2019 520.00p 522.36p 517.82p 520.00p 16626
22/07/2019 521.72p 524.42p 520.40p 522.00p 9986
19/07/2019 528.00p 528.00p 514.88p 525.00p 18799
18/07/2019 528.00p 528.00p 514.40p 528.00p 29779
17/07/2019 518.00p 522.00p 512.00p 522.00p 26429
16/07/2019 522.72p 524.20p 517.20p 520.00p 15430
15/07/2019 514.00p 520.96p 514.00p 516.00p 38174
12/07/2019 520.14p 520.14p 515.20p 518.00p 4832
11/07/2019 510.36p 520.88p 510.36p 518.00p 13019
10/07/2019 516.00p 518.00p 498.20p 518.00p 10194
09/07/2019 506.00p 514.80p 493.00p 493.00p 17804
08/07/2019 516.00p 523.20p 506.00p 506.00p 25745
05/07/2019 520.00p 528.46p 514.00p 514.00p 18797
04/07/2019 522.00p 529.27p 518.00p 529.00p 21234
03/07/2019 518.00p 530.96p 517.00p 520.00p 161151
02/07/2019 536.00p 536.00p 516.00p 526.00p 17088
01/07/2019 522.00p 535.02p 518.00p 522.00p 97185
28/06/2019 518.00p 532.00p 512.00p 532.00p 13611
27/06/2019 526.00p 526.00p 518.51p 522.00p 27913
26/06/2019 528.00p 529.00p 518.00p 522.00p 19161
25/06/2019 528.00p 528.00p 520.42p 524.00p 7796
24/06/2019 528.00p 528.00p 520.50p 528.00p 15381
21/06/2019 530.00p 530.00p 518.48p 526.00p 324173
20/06/2019 516.00p 516.00p 506.00p 516.00p 20572
19/06/2019 514.00p 516.00p 506.00p 512.00p 22162
18/06/2019 510.16p 513.00p 504.28p 513.00p 11498
17/06/2019 502.00p 512.00p 501.68p 512.00p 27188
14/06/2019 502.00p 510.00p 498.00p 504.00p 50203
13/06/2019 502.00p 510.00p 502.00p 504.00p 32375
12/06/2019 502.00p 506.00p 494.00p 502.00p 49483
11/06/2019 508.00p 508.00p 496.00p 502.00p 51860
10/06/2019 510.00p 510.00p 500.00p 508.00p 69083
07/06/2019 510.00p 510.00p 501.20p 508.00p 9965
06/06/2019 498.00p 506.00p 498.00p 504.00p 7703
05/06/2019 500.00p 510.00p 491.00p 504.00p 464616
04/06/2019 492.00p 498.00p 488.00p 495.00p 47877
03/06/2019 498.00p 500.00p 492.00p 498.00p 34930
31/05/2019 496.00p 500.90p 490.43p 495.50p 21230
30/05/2019 508.00p 508.00p 492.00p 502.00p 20276
29/05/2019 508.00p 508.00p 496.00p 502.00p 5150
28/05/2019 508.00p 508.00p 498.00p 504.00p 9459
24/05/2019 508.00p 508.00p 496.50p 502.00p 5693
23/05/2019 508.00p 508.00p 499.00p 502.00p 11477
22/05/2019 508.00p 508.00p 495.74p 508.00p 5969
21/05/2019 506.00p 506.00p 494.48p 504.00p 24453
20/05/2019 518.00p 518.00p 490.72p 501.00p 14593
17/05/2019 530.00p 530.00p 504.00p 509.00p 24215
16/05/2019 528.00p 528.00p 515.00p 520.00p 10421
15/05/2019 520.00p 526.00p 515.00p 516.00p 38912
14/05/2019 520.00p 520.00p 512.00p 516.00p 7681
13/05/2019 520.00p 520.00p 508.94p 518.00p 35782
10/05/2019 520.00p 520.00p 509.58p 514.00p 12367
09/05/2019 516.00p 516.00p 506.00p 511.00p 13524
08/05/2019 520.00p 520.00p 508.24p 515.00p 10933
07/05/2019 518.00p 520.00p 509.60p 512.00p 13273
03/05/2019 518.00p 518.00p 512.33p 516.00p 19321
02/05/2019 520.00p 520.00p 514.00p 517.00p 20186
01/05/2019 524.00p 524.00p 515.00p 518.00p 45997
30/04/2019 526.00p 526.00p 511.50p 515.00p 19752
29/04/2019 526.00p 526.00p 514.10p 521.00p 14371
26/04/2019 518.00p 522.00p 512.83p 519.00p 35744
25/04/2019 524.00p 524.00p 508.40p 515.00p 19438
24/04/2019 516.00p 516.00p 505.60p 506.00p 6024
23/04/2019 518.00p 518.00p 502.10p 503.00p 17498
18/04/2019 505.00p 506.00p 502.94p 503.00p 9051
17/04/2019 506.24p 507.00p 503.12p 504.00p 9504
16/04/2019 504.72p 504.72p 501.84p 502.00p 22936
15/04/2019 503.06p 506.00p 498.12p 503.00p 41393
12/04/2019 497.00p 508.00p 495.00p 498.50p 51879
11/04/2019 493.07p 501.16p 493.07p 496.00p 34907
10/04/2019 492.00p 495.43p 490.00p 492.50p 13163
09/04/2019 487.30p 492.20p 486.00p 488.50p 23236
08/04/2019 491.60p 491.91p 485.50p 488.50p 10449
05/04/2019 486.53p 492.60p 486.53p 488.00p 3164
04/04/2019 490.14p 491.36p 485.10p 487.50p 9939
03/04/2019 494.54p 500.18p 485.00p 493.50p 21051
02/04/2019 495.80p 496.40p 489.00p 489.00p 12006
01/04/2019 487.00p 497.35p 487.00p 490.50p 20370
29/03/2019 489.30p 495.27p 489.30p 490.50p 11156
28/03/2019 494.12p 494.30p 486.00p 486.00p 12744
27/03/2019 494.12p 494.12p 484.50p 484.50p 5964
26/03/2019 494.84p 494.84p 482.50p 482.50p 22881
25/03/2019 487.00p 495.15p 483.00p 483.00p 16863
22/03/2019 495.44p 499.44p 495.00p 496.00p 23089
21/03/2019 494.70p 498.51p 493.82p 495.50p 12974
20/03/2019 500.26p 501.30p 492.00p 497.00p 10279
19/03/2019 500.00p 503.16p 494.15p 498.00p 17074
18/03/2019 494.00p 500.00p 486.00p 490.50p 10144
15/03/2019 487.00p 487.50p 483.40p 487.50p 17013
14/03/2019 474.72p 484.00p 473.26p 481.00p 9827
13/03/2019 465.00p 481.00p 465.00p 473.00p 12318
12/03/2019 470.00p 483.50p 462.00p 474.00p 14373
11/03/2019 471.52p 479.80p 471.52p 475.00p 13512
08/03/2019 480.64p 480.64p 467.80p 471.00p 3211
07/03/2019 480.64p 483.79p 473.50p 473.50p 8148
06/03/2019 483.54p 486.00p 478.00p 478.00p 12036
05/03/2019 477.00p 483.54p 475.00p 475.00p 3631
04/03/2019 476.04p 483.96p 476.04p 478.00p 4525
01/03/2019 483.28p 484.09p 474.70p 477.50p 21430
28/02/2019 475.00p 484.00p 475.00p 479.50p 55074
27/02/2019 481.79p 481.79p 477.50p 477.50p 1531
26/02/2019 474.00p 482.05p 471.02p 473.00p 9604
25/02/2019 493.85p 493.85p 471.20p 474.50p 5314
22/02/2019 482.00p 493.70p 478.52p 486.00p 12754
21/02/2019 481.00p 494.60p 480.00p 484.00p 13879
20/02/2019 495.00p 495.00p 486.00p 489.00p 7184
19/02/2019 493.00p 504.25p 486.00p 489.50p 15516
18/02/2019 485.23p 505.54p 485.23p 490.50p 14944
15/02/2019 484.00p 490.00p 484.00p 485.50p 28036
14/02/2019 479.00p 495.80p 474.56p 486.00p 9235
13/02/2019 479.00p 497.84p 472.48p 479.00p 27316
12/02/2019 479.00p 479.00p 468.64p 472.00p 11723
11/02/2019 459.72p 471.28p 459.72p 466.00p 8623
08/02/2019 456.00p 473.00p 456.00p 466.00p 4154
07/02/2019 460.00p 473.68p 460.00p 465.00p 12005
06/02/2019 461.00p 473.06p 457.86p 469.50p 41609
05/02/2019 456.00p 459.60p 451.62p 457.00p 22076
04/02/2019 457.18p 457.46p 450.53p 453.50p 8152
01/02/2019 450.00p 457.50p 450.00p 453.50p 19271
31/01/2019 454.84p 457.02p 446.93p 449.50p 12312
30/01/2019 450.20p 450.20p 443.00p 445.50p 11230
29/01/2019 440.00p 443.00p 439.15p 441.50p 16181
28/01/2019 440.00p 450.10p 438.00p 445.50p 93336
25/01/2019 447.00p 447.00p 438.00p 443.50p 4251
24/01/2019 441.00p 448.80p 439.68p 443.50p 9813
23/01/2019 437.96p 449.00p 437.96p 449.00p 25322
22/01/2019 445.96p 457.00p 445.96p 451.00p 8743
21/01/2019 460.00p 460.44p 445.78p 451.00p 18633
18/01/2019 443.04p 458.60p 443.04p 455.00p 10788
17/01/2019 456.60p 461.00p 440.67p 451.50p 19100
16/01/2019 445.41p 457.80p 445.20p 451.50p 11772
15/01/2019 449.00p 460.00p 439.46p 447.50p 3897
14/01/2019 446.60p 450.00p 432.68p 449.00p 12958
11/01/2019 445.00p 450.00p 433.90p 441.50p 7945
10/01/2019 436.00p 446.22p 424.00p 440.50p 13099
09/01/2019 440.00p 442.15p 423.00p 440.00p 10576
08/01/2019 425.00p 437.60p 418.00p 433.00p 11669
07/01/2019 429.00p 429.00p 409.60p 423.00p 5427
04/01/2019 404.00p 419.00p 401.00p 415.50p 32222
03/01/2019 403.32p 415.50p 403.32p 415.50p 4982
02/01/2019 407.38p 422.00p 407.38p 415.00p 10143
31/12/2018 432.00p 432.00p 422.50p 422.50p 6084
28/12/2018 428.00p 428.00p 415.50p 415.50p 250
27/12/2018 409.00p 414.50p 403.08p 414.50p 1885
24/12/2018 417.00p 417.00p 401.00p 407.50p 8549
21/12/2018 412.00p 416.06p 399.00p 410.00p 31323
20/12/2018 398.00p 415.00p 391.00p 415.00p 28928
19/12/2018 416.00p 427.40p 415.00p 417.50p 12496
18/12/2018 420.00p 425.00p 415.00p 415.00p 26320
17/12/2018 432.00p 440.00p 426.00p 435.50p 16020
14/12/2018 433.00p 449.00p 428.43p 439.00p 16996
13/12/2018 435.00p 441.50p 435.00p 438.00p 22052
12/12/2018 433.00p 439.00p 417.70p 439.00p 34424
11/12/2018 420.00p 433.00p 416.00p 433.00p 17996
10/12/2018 420.00p 427.60p 410.00p 426.50p 19439
07/12/2018 420.00p 432.00p 417.52p 432.00p 13285
06/12/2018 417.00p 435.00p 416.00p 420.00p 17442
05/12/2018 425.00p 439.50p 415.73p 439.50p 10011
04/12/2018 439.40p 440.50p 435.20p 440.50p 16784
03/12/2018 438.00p 443.10p 430.80p 436.50p 38439
30/11/2018 430.00p 436.00p 425.00p 430.00p 28829
29/11/2018 435.00p 442.88p 420.00p 439.50p 52122
28/11/2018 414.00p 429.40p 414.00p 421.00p 4564
27/11/2018 411.00p 419.50p 405.00p 419.50p 6753
26/11/2018 407.00p 417.80p 405.00p 413.00p 62884
23/11/2018 408.00p 418.50p 407.00p 417.50p 12878
22/11/2018 412.00p 428.00p 408.00p 418.50p 21759
21/11/2018 433.00p 433.00p 418.75p 430.00p 12565
20/11/2018 408.00p 428.00p 407.70p 423.50p 25838
19/11/2018 432.00p 437.50p 421.25p 424.50p 10398
16/11/2018 423.56p 430.00p 423.20p 426.00p 18244

*Close Price adjusted for both dividends and splits