Menzies(John) (MNZS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/09/2014 504.47p 512.65p 499.46p 507.12p 33473
15/09/2014 506.68p 513.75p 501.29p 509.78p 76825
12/09/2014 493.87p 510.22p 493.87p 510.22p 26090
11/09/2014 499.61p 536.82p 490.34p 500.94p 84923
10/09/2014 514.19p 514.19p 506.68p 506.68p 18517
09/09/2014 523.03p 523.03p 513.75p 513.75p 60734
08/09/2014 530.10p 530.10p 519.05p 521.70p 34720
05/09/2014 544.23p 544.23p 531.81p 534.51p 27449
04/09/2014 543.35p 549.09p 538.93p 543.35p 22510
03/09/2014 544.23p 551.74p 537.61p 550.42p 21643
02/09/2014 546.88p 546.93p 540.33p 543.35p 19671
01/09/2014 546.00p 547.32p 543.35p 543.35p 29385
29/08/2014 536.28p 555.27p 536.28p 547.32p 237593
28/08/2014 537.16p 544.67p 531.81p 542.91p 53733
27/08/2014 539.81p 540.26p 531.65p 534.51p 24391
26/08/2014 539.81p 543.79p 531.86p 532.30p 24797
22/08/2014 538.05p 549.09p 535.62p 545.11p 43036
21/08/2014 531.86p 546.00p 530.10p 538.93p 41522
20/08/2014 543.79p 552.18p 527.00p 532.75p 96923
19/08/2014 559.69p 563.01p 543.35p 543.35p 64672
18/08/2014 560.58p 572.89p 557.48p 566.32p 10513
15/08/2014 580.01p 587.85p 552.06p 565.44p 48148
14/08/2014 570.74p 581.82p 562.78p 564.55p 6565
13/08/2014 552.18p 567.20p 549.09p 567.20p 33604
12/08/2014 589.73p 592.38p 568.09p 579.13p 45716
11/08/2014 581.34p 590.17p 579.60p 582.22p 38315
08/08/2014 574.71p 599.89p 569.85p 579.13p 22980
07/08/2014 587.08p 587.08p 561.02p 574.27p 18916
06/08/2014 569.41p 580.45p 548.21p 575.15p 33280
05/08/2014 585.76p 598.46p 571.62p 574.27p 11415
04/08/2014 580.45p 589.29p 572.94p 586.64p 20700
01/08/2014 593.27p 593.27p 584.43p 589.29p 74414
31/07/2014 587.52p 591.94p 580.90p 591.94p 6182
30/07/2014 586.20p 600.77p 576.48p 586.20p 48981
29/07/2014 575.60p 589.73p 564.55p 586.64p 13843
28/07/2014 563.67p 576.92p 553.07p 576.04p 31137
25/07/2014 571.62p 573.39p 554.83p 564.55p 10352
24/07/2014 555.27p 577.36p 555.27p 566.32p 6829
23/07/2014 564.99p 572.94p 551.30p 557.48p 13202
22/07/2014 558.81p 565.66p 547.77p 551.30p 33313
21/07/2014 571.18p 572.37p 552.18p 558.81p 26471
18/07/2014 596.80p 596.80p 572.06p 572.06p 15202
17/07/2014 596.36p 596.80p 584.43p 591.06p 215392
16/07/2014 587.08p 595.47p 577.89p 591.94p 13527
15/07/2014 591.94p 605.19p 578.69p 591.94p 13949
14/07/2014 603.43p 609.61p 593.27p 593.27p 17267
11/07/2014 593.71p 606.96p 580.45p 606.96p 38769
10/07/2014 606.96p 606.96p 578.65p 586.20p 26214
09/07/2014 610.93p 613.92p 596.80p 603.43p 44346
08/07/2014 618.44p 621.10p 605.44p 610.93p 814146
07/07/2014 601.22p 615.79p 596.28p 609.61p 20025
04/07/2014 618.44p 618.44p 594.81p 618.44p 3448
03/07/2014 595.92p 617.56p 592.38p 616.24p 50786
02/07/2014 591.50p 598.12p 582.22p 593.27p 30813
01/07/2014 576.04p 593.91p 576.04p 585.31p 212777
30/06/2014 580.45p 592.82p 574.27p 591.94p 30289
27/06/2014 566.76p 581.66p 558.81p 575.60p 19062
26/06/2014 574.71p 574.71p 563.67p 568.09p 15882
25/06/2014 581.78p 582.66p 566.32p 568.53p 20572
24/06/2014 588.85p 595.47p 575.60p 575.60p 21957
23/06/2014 602.98p 602.98p 584.87p 591.94p 12180
20/06/2014 585.76p 602.10p 576.04p 594.15p 88458
19/06/2014 595.47p 598.90p 576.04p 576.04p 43359
18/06/2014 591.50p 603.43p 586.64p 598.57p 28601
17/06/2014 586.64p 595.47p 580.45p 595.47p 33835
16/06/2014 602.98p 602.98p 586.20p 592.38p 121212
13/06/2014 586.20p 594.59p 586.20p 587.96p 7256
12/06/2014 603.87p 603.89p 591.94p 595.47p 8194
11/06/2014 608.73p 608.73p 591.06p 601.22p 17836
10/06/2014 586.20p 603.87p 586.20p 591.50p 10482
09/06/2014 607.84p 607.84p 584.82p 595.03p 7089
06/06/2014 586.64p 618.30p 583.99p 591.06p 143777
05/06/2014 589.73p 593.49p 576.48p 583.99p 25318
04/06/2014 596.36p 596.36p 585.31p 589.73p 99528
03/06/2014 588.41p 604.30p 587.52p 589.73p 169743
02/06/2014 594.59p 602.54p 592.38p 592.38p 19915
30/05/2014 579.13p 596.36p 578.69p 587.52p 162344
29/05/2014 579.13p 587.52p 578.69p 587.52p 35123
28/05/2014 581.34p 585.76p 571.62p 585.76p 53508
27/05/2014 586.20p 593.27p 572.06p 582.22p 52298
23/05/2014 562.34p 582.66p 561.46p 580.90p 97833
22/05/2014 564.11p 572.18p 558.37p 558.37p 28961
21/05/2014 567.64p 577.25p 556.74p 567.20p 27821
20/05/2014 582.22p 596.44p 575.15p 575.15p 30954
19/05/2014 582.22p 591.94p 575.60p 591.94p 52986
16/05/2014 591.50p 591.50p 566.76p 579.13p 70366
15/05/2014 600.33p 602.10p 585.76p 588.41p 19535
14/05/2014 590.17p 599.45p 584.87p 594.59p 7150
13/05/2014 600.33p 600.33p 586.20p 586.20p 12197
12/05/2014 593.27p 597.35p 584.43p 593.27p 2032
09/05/2014 583.55p 597.68p 583.55p 590.17p 2506
08/05/2014 564.99p 597.68p 564.99p 597.68p 24229
07/05/2014 575.60p 588.85p 574.71p 579.13p 7086
06/05/2014 572.50p 583.10p 569.85p 573.83p 91914
02/05/2014 580.90p 586.20p 565.44p 576.92p 39794
01/05/2014 572.94p 579.58p 567.20p 574.27p 307149
30/04/2014 570.29p 574.71p 567.64p 568.97p 16223
29/04/2014 578.69p 586.93p 570.29p 570.29p 162461
28/04/2014 585.76p 594.59p 566.78p 577.80p 30116
25/04/2014 594.15p 596.80p 570.28p 571.62p 136452
24/04/2014 620.21p 620.21p 578.25p 587.08p 29711
23/04/2014 600.77p 600.77p 577.99p 587.96p 19663
22/04/2014 585.76p 587.52p 576.16p 583.10p 112479
17/04/2014 582.22p 588.41p 581.34p 585.76p 19930
16/04/2014 599.01p 604.96p 586.64p 591.94p 35694
15/04/2014 602.98p 604.09p 587.26p 595.92p 15675
14/04/2014 578.25p 610.05p 568.53p 596.36p 29382
11/04/2014 603.87p 628.15p 603.87p 610.05p 99659
10/04/2014 617.56p 618.89p 606.96p 616.24p 36915
09/04/2014 622.86p 629.93p 608.28p 618.89p 233931
08/04/2014 614.03p 627.26p 613.23p 619.77p 91514
07/04/2014 614.03p 627.72p 610.49p 620.21p 20706
04/04/2014 631.26p 631.48p 615.79p 627.72p 79481
03/04/2014 590.61p 627.28p 590.61p 627.28p 239494
02/04/2014 597.68p 605.19p 584.43p 602.10p 39020
01/04/2014 573.83p 592.82p 566.51p 587.52p 851797
31/03/2014 584.87p 584.87p 568.97p 578.69p 127456
28/03/2014 565.88p 591.94p 565.88p 578.69p 35818
27/03/2014 583.10p 583.10p 564.11p 580.90p 50728
26/03/2014 583.10p 583.10p 566.76p 583.10p 211293
25/03/2014 574.27p 574.27p 563.01p 572.94p 12877
24/03/2014 561.46p 574.27p 561.11p 570.74p 19314
21/03/2014 567.20p 576.04p 560.85p 571.18p 444725
20/03/2014 573.83p 573.83p 561.90p 568.53p 32069
19/03/2014 556.60p 571.18p 556.60p 564.55p 26960
18/03/2014 566.32p 566.55p 557.04p 558.37p 27569
17/03/2014 543.79p 565.44p 543.79p 564.55p 36821
14/03/2014 542.91p 557.48p 542.91p 557.04p 33125
13/03/2014 553.07p 556.16p 543.79p 551.30p 173528
12/03/2014 564.55p 565.88p 541.58p 546.88p 118338
11/03/2014 552.62p 565.88p 549.53p 554.39p 208948
10/03/2014 564.11p 566.76p 556.60p 558.81p 79474
07/03/2014 570.74p 571.62p 555.27p 562.34p 766223
06/03/2014 567.64p 576.08p 565.44p 567.64p 64468
05/03/2014 574.71p 591.72p 565.44p 568.53p 79186
04/03/2014 561.46p 595.03p 551.86p 577.80p 311100
03/03/2014 592.82p 604.75p 574.27p 583.10p 98499
28/02/2014 605.19p 610.80p 599.45p 604.75p 11802
27/02/2014 603.43p 611.16p 599.01p 610.05p 10712
26/02/2014 605.19p 609.61p 600.34p 606.96p 471323
25/02/2014 617.56p 617.56p 600.77p 602.54p 168686
24/02/2014 611.82p 614.03p 608.47p 613.14p 68234
21/02/2014 608.28p 629.05p 599.90p 608.28p 263646
20/02/2014 605.63p 616.68p 598.57p 610.93p 18636
19/02/2014 609.61p 615.41p 599.34p 605.63p 236580
18/02/2014 600.33p 610.49p 593.27p 608.28p 21841
17/02/2014 618.89p 620.21p 593.27p 593.27p 20695
14/02/2014 621.98p 623.75p 606.96p 610.05p 11788
13/02/2014 610.05p 628.16p 602.28p 623.75p 27280
12/02/2014 618.44p 622.86p 610.93p 621.98p 9649
11/02/2014 618.00p 618.00p 606.85p 610.05p 7654
10/02/2014 609.17p 619.05p 603.43p 606.96p 15525
07/02/2014 605.19p 619.33p 601.66p 609.61p 123964
06/02/2014 614.91p 614.91p 599.89p 603.43p 246011
05/02/2014 609.17p 609.61p 599.89p 599.89p 66256
04/02/2014 601.22p 614.03p 601.22p 601.22p 87765
03/02/2014 613.59p 613.59p 598.57p 610.05p 48382
31/01/2014 614.03p 614.03p 594.75p 605.19p 76450
30/01/2014 613.59p 613.59p 602.54p 605.19p 138427
29/01/2014 628.60p 628.60p 589.29p 603.87p 104247
28/01/2014 626.84p 626.84p 611.84p 618.44p 39337
27/01/2014 616.68p 622.31p 612.72p 615.79p 48766
24/01/2014 627.72p 631.70p 617.12p 617.12p 52157
23/01/2014 624.63p 632.14p 623.30p 631.70p 52431
22/01/2014 621.54p 626.84p 618.44p 626.84p 16180
21/01/2014 621.54p 627.78p 616.77p 621.54p 208176
20/01/2014 632.14p 634.24p 610.05p 626.40p 57179
17/01/2014 632.14p 639.65p 621.98p 627.28p 165952
16/01/2014 634.35p 634.35p 625.07p 629.05p 481780
15/01/2014 631.70p 643.98p 630.00p 631.26p 436639
14/01/2014 626.84p 633.46p 622.82p 630.81p 24656
13/01/2014 627.28p 631.70p 621.10p 626.40p 506630
10/01/2014 630.81p 630.81p 616.24p 626.84p 247699
09/01/2014 623.30p 631.03p 623.30p 625.95p 106763
08/01/2014 634.35p 642.70p 630.37p 630.37p 27552
07/01/2014 637.88p 639.65p 619.26p 637.44p 24306
06/01/2014 627.72p 633.91p 625.51p 633.02p 14337
03/01/2014 633.46p 633.46p 624.83p 625.51p 72455
02/01/2014 629.49p 633.91p 623.74p 631.26p 39199
31/12/2013 637.00p 637.00p 624.63p 625.51p 62211
30/12/2013 641.42p 641.42p 630.19p 634.35p 35394
27/12/2013 632.58p 635.23p 629.05p 629.05p 15640
24/12/2013 628.16p 635.67p 623.30p 626.84p 140685
23/12/2013 636.11p 648.48p 627.72p 633.02p 105720
20/12/2013 680.73p 703.70p 631.70p 631.70p 492913
19/12/2013 679.85p 697.96p 679.85p 694.42p 18082
18/12/2013 694.42p 699.73p 680.73p 681.61p 10252
17/12/2013 687.36p 701.49p 679.63p 691.33p 30435
16/12/2013 685.59p 693.10p 678.52p 689.57p 20525
13/12/2013 702.38p 705.47p 671.01p 687.80p 53088
12/12/2013 684.71p 693.10p 672.78p 684.71p 46854
11/12/2013 679.85p 693.10p 667.48p 693.10p 32744
10/12/2013 684.71p 684.71p 667.04p 671.01p 19674
09/12/2013 682.94p 687.80p 667.48p 684.26p 60788
06/12/2013 684.71p 684.71p 668.80p 678.08p 37258
05/12/2013 663.06p 677.20p 658.81p 671.45p 22530
04/12/2013 681.17p 703.68p 654.23p 667.04p 191278
03/12/2013 682.94p 693.10p 679.41p 679.41p 26753
02/12/2013 690.45p 693.10p 674.99p 693.10p 398505
29/11/2013 705.03p 705.03p 686.47p 686.47p 39747

*Close Price adjusted for both dividends and splits