Menzies(John) (MNZS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Menzies(John)

Date Open High Low Close* Volume
02/07/2015 441.75p 452.79p 440.42p 451.91p 40806
01/07/2015 437.55p 441.53p 423.45p 441.53p 66969
30/06/2015 436.22p 441.30p 431.59p 432.69p 50056
29/06/2015 434.02p 446.16p 432.91p 439.10p 201374
26/06/2015 441.75p 445.72p 430.70p 445.72p 65578
25/06/2015 441.53p 441.75p 430.26p 440.86p 91410
24/06/2015 441.53p 441.53p 436.67p 438.87p 580282
23/06/2015 422.53p 445.72p 422.53p 433.79p 414648
22/06/2015 421.65p 434.68p 421.65p 434.24p 120982
19/06/2015 427.83p 439.71p 427.83p 432.91p 132560
18/06/2015 422.31p 425.84p 409.66p 424.96p 148344
17/06/2015 419.66p 428.49p 417.78p 420.10p 109537
16/06/2015 425.62p 437.11p 420.32p 420.98p 116224
15/06/2015 413.47p 431.37p 413.47p 428.71p 103018
12/06/2015 420.76p 430.26p 411.04p 423.41p 129078
11/06/2015 412.37p 418.55p 410.49p 417.23p 274135
10/06/2015 409.06p 415.02p 406.63p 409.94p 150270
09/06/2015 390.72p 407.29p 390.72p 405.52p 427541
08/06/2015 400.44p 404.20p 397.79p 399.56p 601959
05/06/2015 389.84p 404.42p 389.84p 401.99p 293428
04/06/2015 399.56p 399.56p 390.54p 395.80p 38909
03/06/2015 399.34p 399.34p 394.39p 395.80p 436809
02/06/2015 397.57p 401.24p 393.15p 395.58p 94149
01/06/2015 398.68p 399.18p 389.05p 394.48p 435025
29/05/2015 396.25p 396.25p 392.29p 393.82p 174547
28/05/2015 383.21p 388.52p 376.37p 388.52p 180505
27/05/2015 393.15p 393.15p 387.74p 390.50p 52960
26/05/2015 394.48p 394.70p 388.52p 390.50p 100828
22/05/2015 388.96p 390.95p 388.07p 389.18p 138056
21/05/2015 384.32p 391.39p 384.32p 389.62p 219042
20/05/2015 380.79p 386.75p 380.79p 386.09p 272040
19/05/2015 380.79p 380.79p 374.50p 380.56p 144204
18/05/2015 377.91p 379.90p 369.89p 375.48p 284070
15/05/2015 360.69p 373.50p 358.26p 369.08p 360818
14/05/2015 384.54p 384.54p 346.77p 357.59p 538358
13/05/2015 385.20p 385.20p 373.45p 376.81p 55876
12/05/2015 375.48p 378.08p 372.83p 375.93p 369610
11/05/2015 369.52p 384.37p 369.52p 377.25p 282726
08/05/2015 370.40p 375.26p 366.87p 371.95p 198994
07/05/2015 356.05p 364.81p 356.05p 364.22p 121330
06/05/2015 357.81p 364.22p 339.26p 354.28p 278199
05/05/2015 348.98p 360.69p 348.98p 357.81p 150524
01/05/2015 347.88p 356.05p 347.88p 353.40p 196428
30/04/2015 327.33p 349.20p 326.89p 344.56p 592733
29/04/2015 322.47p 324.02p 318.28p 320.27p 89531
28/04/2015 326.89p 333.41p 322.70p 322.70p 40827
27/04/2015 328.66p 330.37p 324.24p 329.10p 80618
24/04/2015 330.43p 337.94p 328.66p 328.66p 37833
23/04/2015 326.89p 337.27p 326.89p 331.09p 55109
22/04/2015 328.66p 331.31p 314.96p 326.89p 88027
21/04/2015 328.88p 334.19p 327.55p 331.53p 95169
20/04/2015 330.87p 336.17p 329.10p 329.10p 63761
17/04/2015 335.73p 340.14p 331.53p 332.63p 73252
16/04/2015 337.49p 339.70p 334.40p 335.73p 83124
15/04/2015 344.78p 344.78p 335.73p 337.49p 102426
14/04/2015 339.04p 346.11p 332.63p 339.26p 190191
13/04/2015 346.33p 346.33p 339.70p 341.03p 93986
10/04/2015 335.73p 346.33p 334.27p 340.37p 688863
09/04/2015 335.73p 335.73p 331.75p 335.51p 215281
08/04/2015 346.55p 346.55p 330.21p 335.73p 1116137
07/04/2015 342.57p 342.57p 335.95p 339.04p 120552
02/04/2015 338.38p 342.13p 335.73p 337.49p 223390
01/04/2015 332.86p 337.94p 331.53p 335.29p 564992
31/03/2015 335.51p 336.94p 328.88p 331.31p 96334
30/03/2015 336.61p 339.70p 331.75p 334.40p 105933
27/03/2015 337.05p 340.81p 331.75p 338.82p 171854
26/03/2015 331.31p 334.62p 328.66p 329.10p 3631616
25/03/2015 331.53p 333.30p 328.66p 332.63p 71885
24/03/2015 331.31p 335.73p 328.66p 328.66p 152108
23/03/2015 337.49p 337.49p 331.46p 331.97p 151142
20/03/2015 337.49p 337.49p 328.66p 333.96p 135250
19/03/2015 335.73p 339.92p 335.01p 335.73p 128441
18/03/2015 334.62p 338.38p 334.62p 337.49p 770100
17/03/2015 337.49p 337.71p 331.09p 335.73p 523511
16/03/2015 335.73p 337.49p 331.70p 337.05p 171335
13/03/2015 327.78p 337.49p 327.78p 332.86p 146752
12/03/2015 336.61p 337.49p 322.74p 326.89p 286571
11/03/2015 341.25p 342.79p 333.10p 337.49p 477314
10/03/2015 358.04p 358.04p 333.67p 340.14p 1103941
09/03/2015 365.54p 367.53p 354.94p 359.80p 197608
06/03/2015 358.48p 369.30p 356.99p 360.69p 180227
05/03/2015 355.38p 355.38p 352.51p 353.40p 184077
04/03/2015 354.28p 354.94p 351.63p 353.40p 279287
03/03/2015 346.33p 354.77p 345.95p 352.07p 413049
02/03/2015 345.00p 348.10p 342.55p 345.45p 94819
27/02/2015 343.68p 344.60p 340.29p 341.25p 69601
26/02/2015 346.33p 346.33p 338.16p 338.16p 108952
25/02/2015 346.11p 346.11p 341.03p 341.69p 99473
24/02/2015 348.32p 348.32p 340.14p 343.02p 84017
23/02/2015 348.10p 349.86p 341.91p 344.56p 128295
20/02/2015 346.33p 348.32p 343.02p 345.45p 66928
19/02/2015 346.11p 346.33p 340.14p 341.91p 116209
18/02/2015 340.14p 344.67p 340.14p 342.79p 154027
17/02/2015 337.49p 344.56p 336.39p 339.70p 169228
16/02/2015 339.04p 339.26p 336.83p 337.49p 121360
13/02/2015 339.04p 343.90p 336.62p 339.04p 214841
12/02/2015 327.78p 341.03p 326.63p 338.16p 6812164
11/02/2015 331.31p 331.31p 326.89p 329.10p 116291
10/02/2015 328.66p 335.95p 326.89p 328.88p 188685
09/02/2015 329.54p 331.09p 326.84p 328.66p 133419
06/02/2015 321.59p 331.31p 317.07p 331.31p 220296
05/02/2015 331.97p 331.97p 317.62p 322.47p 193860
04/02/2015 326.67p 335.95p 324.27p 328.22p 263024
03/02/2015 326.89p 329.10p 320.49p 326.89p 278611
02/02/2015 329.10p 330.65p 320.71p 321.59p 407104
30/01/2015 329.32p 331.97p 323.80p 328.00p 62568
29/01/2015 323.58p 328.88p 320.05p 323.80p 399502
28/01/2015 313.64p 323.80p 313.64p 323.80p 81536
27/01/2015 328.66p 329.76p 313.64p 313.64p 60621
26/01/2015 322.92p 329.98p 314.08p 329.54p 92896
23/01/2015 323.80p 324.57p 315.63p 320.49p 84422
22/01/2015 321.81p 326.23p 319.60p 322.47p 79505
21/01/2015 316.95p 322.47p 313.86p 321.15p 129467
20/01/2015 318.94p 325.57p 314.02p 317.84p 1041368
19/01/2015 309.22p 318.94p 309.22p 318.06p 927080
16/01/2015 311.21p 313.44p 300.39p 310.11p 665466
15/01/2015 309.22p 309.22p 299.06p 300.39p 86563
14/01/2015 313.20p 313.20p 304.80p 304.80p 94160
13/01/2015 313.64p 315.63p 311.87p 313.20p 415310
12/01/2015 312.09p 313.64p 308.34p 311.87p 430329
09/01/2015 316.95p 316.95p 301.49p 309.22p 126800
08/01/2015 315.41p 315.41p 307.46p 313.64p 70979
07/01/2015 316.95p 316.95p 309.00p 310.11p 115410
06/01/2015 313.64p 313.64p 309.44p 311.87p 79154
05/01/2015 316.29p 316.29p 309.00p 311.87p 1221895
02/01/2015 314.30p 314.52p 308.34p 313.64p 101416
31/12/2014 306.57p 314.08p 303.41p 314.08p 51853
30/12/2014 312.54p 312.76p 307.68p 309.88p 76412
29/12/2014 305.91p 313.86p 301.71p 313.86p 153867
24/12/2014 304.80p 310.99p 304.80p 310.55p 21164
23/12/2014 307.46p 311.34p 303.05p 307.46p 100866
22/12/2014 311.87p 314.09p 306.35p 308.56p 117819
19/12/2014 310.11p 316.07p 308.12p 313.64p 102776
18/12/2014 316.29p 316.29p 309.44p 311.87p 180038
17/12/2014 309.22p 315.85p 301.93p 313.20p 205908
16/12/2014 310.55p 310.55p 300.61p 300.83p 233364
15/12/2014 295.97p 313.42p 295.97p 301.49p 235760
12/12/2014 302.82p 302.82p 291.55p 295.31p 91296
11/12/2014 302.82p 307.70p 293.82p 294.87p 80107
10/12/2014 310.99p 313.42p 304.80p 305.03p 83084
09/12/2014 316.51p 316.51p 308.78p 313.42p 790377
08/12/2014 315.41p 318.50p 313.86p 315.85p 118547
05/12/2014 308.78p 322.70p 308.56p 316.95p 946022
04/12/2014 299.95p 312.76p 299.95p 310.33p 263705
03/12/2014 303.92p 309.72p 303.92p 306.79p 887354
02/12/2014 302.15p 310.33p 296.63p 309.66p 146523
01/12/2014 298.18p 302.04p 295.09p 295.97p 695732
28/11/2014 294.20p 297.30p 292.99p 296.85p 1228316
27/11/2014 291.55p 296.85p 291.55p 294.42p 186659
26/11/2014 291.55p 296.85p 270.57p 294.42p 255954
25/11/2014 300.39p 304.63p 294.77p 295.97p 2070331
24/11/2014 304.36p 304.63p 296.41p 297.52p 311261
21/11/2014 295.97p 305.19p 295.97p 296.63p 274104
20/11/2014 295.97p 301.27p 295.93p 299.06p 120236
19/11/2014 303.92p 304.80p 296.85p 299.28p 184854
18/11/2014 305.25p 309.00p 298.62p 303.92p 83444
17/11/2014 309.22p 316.77p 305.69p 306.57p 239375
14/11/2014 313.64p 318.06p 311.41p 313.64p 626335
13/11/2014 302.15p 326.89p 302.15p 315.41p 457221
12/11/2014 299.72p 312.09p 299.50p 303.70p 190278
11/11/2014 291.99p 306.57p 291.99p 306.13p 367309
10/11/2014 304.80p 307.46p 293.10p 298.84p 491317
07/11/2014 278.96p 314.24p 278.96p 302.15p 883626
06/11/2014 309.22p 310.99p 275.65p 280.73p 565371
05/11/2014 410.82p 416.79p 298.62p 309.22p 1421199
04/11/2014 433.79p 439.80p 429.16p 430.04p 53616
03/11/2014 447.49p 447.49p 433.34p 436.45p 644019
31/10/2014 437.77p 440.86p 435.12p 437.55p 41531
30/10/2014 435.56p 438.43p 432.03p 436.67p 16395
29/10/2014 437.33p 443.51p 435.56p 436.22p 20916
28/10/2014 432.91p 438.21p 432.91p 437.33p 42549
27/10/2014 437.33p 441.44p 432.03p 434.68p 896184
24/10/2014 433.79p 438.43p 432.91p 435.56p 307487
23/10/2014 441.08p 442.64p 432.91p 432.91p 136941
22/10/2014 449.26p 451.91p 442.78p 443.95p 679752
21/10/2014 442.63p 448.81p 442.63p 446.61p 31299
20/10/2014 440.86p 448.81p 440.86p 443.51p 52471
17/10/2014 441.75p 447.93p 441.08p 443.51p 30930
16/10/2014 446.16p 452.90p 441.08p 443.51p 18719
15/10/2014 439.98p 457.90p 439.98p 446.16p 17258
14/10/2014 452.35p 454.34p 441.53p 446.16p 88118
13/10/2014 455.44p 456.32p 448.37p 451.46p 1819376
10/10/2014 470.46p 470.46p 452.79p 456.32p 33311
09/10/2014 485.48p 485.48p 468.58p 475.76p 49868
08/10/2014 499.17p 499.17p 472.67p 472.67p 46965
07/10/2014 495.20p 507.12p 495.20p 499.17p 58196
06/10/2014 497.85p 499.61p 493.43p 497.85p 99339
03/10/2014 508.45p 508.45p 495.20p 495.20p 8307
02/10/2014 508.01p 513.31p 499.50p 503.59p 139721
01/10/2014 500.94p 508.45p 487.69p 508.45p 361542
30/09/2014 502.27p 504.92p 496.96p 502.71p 328217
29/09/2014 507.57p 507.57p 489.01p 500.50p 22849
26/09/2014 517.28p 523.34p 491.22p 502.27p 14556
25/09/2014 519.05p 523.45p 504.03p 504.03p 22266
24/09/2014 504.03p 516.40p 504.03p 504.92p 362371
23/09/2014 507.12p 515.96p 504.92p 508.01p 8960
22/09/2014 511.10p 520.07p 505.98p 512.87p 5885
19/09/2014 519.49p 521.26p 507.12p 507.12p 64872
18/09/2014 508.01p 511.65p 501.38p 501.38p 22965
17/09/2014 511.98p 511.98p 504.92p 508.01p 11997

*Close Price adjusted for both dividends and splits