Menzies(John) (MNZS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/09/2010 378.13p 379.90p 375.81p 379.90p 1713
28/09/2010 380.12p 380.12p 375.48p 375.48p 63825
27/09/2010 397.57p 397.57p 379.90p 379.90p 34325
24/09/2010 390.50p 395.14p 387.41p 387.41p 15877
23/09/2010 384.76p 397.57p 384.76p 393.60p 188639
22/09/2010 396.25p 396.25p 387.31p 391.17p 135110
21/09/2010 379.90p 396.25p 379.90p 396.25p 1612573
20/09/2010 384.32p 397.57p 379.90p 397.57p 23028
17/09/2010 379.90p 386.75p 379.90p 379.90p 538556
16/09/2010 380.12p 390.28p 379.90p 385.20p 50392
15/09/2010 390.50p 393.15p 383.07p 391.61p 9817
14/09/2010 397.57p 397.57p 386.85p 393.15p 14569
13/09/2010 388.74p 394.92p 386.09p 394.92p 70155
10/09/2010 388.74p 390.95p 383.66p 390.95p 4058
09/09/2010 391.39p 391.96p 386.97p 389.18p 9011
08/09/2010 390.50p 392.27p 384.10p 391.83p 22620
07/09/2010 389.84p 395.36p 388.74p 395.36p 12816
06/09/2010 384.32p 394.92p 378.97p 394.92p 12361
03/09/2010 384.32p 397.57p 381.67p 397.57p 19156
02/09/2010 383.44p 395.36p 373.49p 393.15p 20996
01/09/2010 368.64p 386.09p 368.42p 383.44p 126209
31/08/2010 379.90p 389.40p 368.42p 389.40p 56419
27/08/2010 406.41p 406.41p 378.58p 378.58p 15460
26/08/2010 399.34p 399.34p 389.62p 390.50p 400709
25/08/2010 393.15p 413.47p 393.15p 403.76p 14605
24/08/2010 394.70p 410.40p 394.70p 403.31p 359592
23/08/2010 398.46p 406.85p 391.60p 406.85p 53842
20/08/2010 389.62p 406.19p 389.62p 397.57p 375103
19/08/2010 369.30p 406.67p 369.30p 389.62p 648109
18/08/2010 353.40p 371.07p 353.40p 365.77p 63328
17/08/2010 371.07p 371.07p 353.40p 363.12p 11104
16/08/2010 348.98p 362.23p 348.98p 362.23p 6800
13/08/2010 353.40p 360.94p 353.40p 359.58p 4052
12/08/2010 365.99p 365.99p 353.40p 362.23p 33953
11/08/2010 348.98p 362.67p 348.98p 355.38p 23388
10/08/2010 348.98p 358.72p 348.98p 356.05p 517
09/08/2010 353.40p 364.52p 353.40p 356.05p 1923
06/08/2010 361.57p 362.23p 354.28p 354.28p 3376
05/08/2010 364.88p 366.43p 353.40p 353.40p 4882
04/08/2010 360.24p 362.11p 354.06p 354.28p 4778
03/08/2010 366.65p 366.65p 349.20p 349.86p 4786
02/08/2010 355.61p 365.77p 348.98p 365.77p 19663
30/07/2010 365.77p 365.77p 346.77p 364.88p 14182
29/07/2010 346.55p 362.23p 346.55p 362.23p 30790
28/07/2010 365.77p 365.77p 352.51p 364.66p 14039
27/07/2010 360.46p 365.77p 349.64p 365.32p 16427
26/07/2010 357.59p 357.59p 346.10p 351.19p 5902
23/07/2010 344.56p 359.58p 344.56p 347.21p 88780
22/07/2010 348.98p 360.24p 344.78p 352.07p 41540
21/07/2010 340.14p 348.98p 335.73p 348.98p 16772
20/07/2010 326.89p 339.22p 326.89p 333.96p 7018
19/07/2010 340.14p 340.14p 335.73p 336.17p 10236
16/07/2010 329.98p 340.14p 329.98p 340.14p 23439
15/07/2010 331.31p 340.14p 326.89p 340.14p 234236
14/07/2010 340.14p 340.14p 333.96p 333.96p 3790
13/07/2010 348.98p 348.98p 333.08p 337.49p 111159
12/07/2010 340.14p 341.91p 337.49p 341.91p 6420
09/07/2010 335.73p 345.45p 335.73p 345.45p 7434
08/07/2010 335.73p 347.21p 335.73p 347.21p 63587
07/07/2010 326.89p 342.35p 326.89p 342.35p 45500
06/07/2010 338.38p 338.38p 331.75p 338.38p 20052
05/07/2010 327.11p 328.00p 327.11p 328.00p 3630
02/07/2010 335.29p 335.29p 323.58p 328.66p 5073
01/07/2010 338.38p 338.38p 326.89p 328.88p 96614
30/06/2010 335.73p 339.48p 329.76p 339.48p 12719
29/06/2010 331.31p 337.71p 324.24p 326.89p 37662
28/06/2010 323.36p 327.33p 323.36p 326.89p 70937
25/06/2010 321.59p 323.80p 319.82p 323.80p 22759
24/06/2010 333.96p 333.96p 320.71p 322.47p 100354
23/06/2010 323.36p 328.85p 318.06p 328.66p 21329
22/06/2010 313.64p 322.47p 313.64p 318.06p 43082
21/06/2010 314.96p 314.96p 304.80p 304.80p 23047
18/06/2010 319.16p 319.82p 304.58p 304.58p 100051
17/06/2010 300.39p 314.32p 300.39p 304.80p 730365
16/06/2010 298.40p 312.09p 298.40p 300.39p 32220
15/06/2010 304.80p 316.29p 298.40p 298.40p 97425
14/06/2010 305.25p 305.25p 304.80p 304.80p 20
11/06/2010 316.29p 316.29p 295.97p 311.43p 46330
10/06/2010 322.70p 322.70p 312.09p 312.09p 1812
09/06/2010 324.68p 324.68p 309.66p 309.66p 12404
08/06/2010 317.39p 323.58p 312.31p 313.20p 17919
07/06/2010 326.89p 331.36p 318.06p 318.06p 25303
04/06/2010 331.31p 340.81p 328.66p 329.98p 26501
03/06/2010 343.02p 343.02p 335.73p 337.49p 16180
02/06/2010 337.71p 338.16p 335.73p 335.73p 137387
01/06/2010 341.47p 341.47p 337.49p 337.49p 38381
28/05/2010 344.56p 348.98p 337.49p 337.49p 78333
27/05/2010 350.08p 353.40p 342.79p 348.98p 208537
26/05/2010 323.58p 362.23p 317.17p 357.81p 375698
25/05/2010 303.92p 323.58p 303.92p 323.58p 28412
24/05/2010 317.17p 317.17p 313.20p 315.63p 29858
21/05/2010 309.22p 326.45p 306.13p 311.87p 54445
20/05/2010 308.34p 310.33p 302.60p 307.46p 34617
19/05/2010 309.22p 317.17p 307.46p 315.41p 141605
18/05/2010 312.98p 322.70p 312.98p 316.29p 10958
17/05/2010 318.50p 323.58p 313.84p 317.17p 25641
14/05/2010 324.90p 330.43p 324.90p 330.43p 3371
13/05/2010 323.36p 333.08p 323.36p 331.75p 20058
12/05/2010 319.82p 331.97p 319.82p 328.88p 21064
11/05/2010 309.44p 321.59p 309.44p 318.06p 41077
10/05/2010 314.96p 319.82p 309.22p 318.06p 32671
07/05/2010 319.60p 320.05p 310.99p 310.99p 14942
06/05/2010 328.44p 334.62p 326.89p 331.53p 35794
05/05/2010 331.31p 344.56p 330.32p 335.73p 146641
04/05/2010 331.31p 338.60p 331.31p 332.63p 11349
30/04/2010 340.14p 340.14p 335.29p 339.04p 15863
29/04/2010 335.06p 348.98p 335.06p 343.46p 59817
28/04/2010 348.98p 348.98p 331.97p 338.38p 367978
27/04/2010 333.08p 348.54p 333.08p 341.91p 475344
26/04/2010 333.08p 346.33p 332.19p 341.91p 724708
23/04/2010 328.44p 338.82p 328.44p 338.82p 31690
22/04/2010 335.29p 335.29p 330.43p 330.43p 14877
21/04/2010 327.55p 335.73p 322.87p 332.63p 74402
20/04/2010 335.73p 335.73p 328.00p 330.43p 10858
19/04/2010 344.56p 344.56p 329.76p 332.19p 70356
16/04/2010 344.34p 347.21p 336.31p 339.26p 33037
15/04/2010 335.73p 344.34p 333.22p 342.79p 188965
14/04/2010 326.89p 341.91p 325.79p 333.52p 157052
13/04/2010 318.94p 326.89p 314.68p 325.79p 169767
12/04/2010 312.31p 318.06p 308.56p 315.63p 48577
09/04/2010 305.03p 309.22p 305.03p 308.34p 459212
08/04/2010 304.80p 309.22p 304.80p 308.56p 80346
07/04/2010 307.46p 307.46p 303.04p 304.14p 258616
06/04/2010 307.68p 309.22p 303.70p 303.70p 248541
01/04/2010 304.80p 304.80p 302.60p 304.80p 243950
31/03/2010 310.99p 310.99p 302.31p 302.60p 27142
30/03/2010 300.39p 311.43p 300.39p 305.91p 67242
29/03/2010 304.80p 316.95p 298.71p 308.34p 164652
26/03/2010 299.72p 309.22p 299.72p 305.03p 198569
25/03/2010 302.38p 309.22p 300.39p 301.49p 65712
24/03/2010 301.71p 309.06p 301.71p 302.60p 124911
23/03/2010 296.41p 308.52p 296.41p 304.80p 291887
22/03/2010 300.39p 307.01p 297.74p 303.48p 70811
19/03/2010 309.22p 313.42p 300.39p 300.39p 73155
18/03/2010 312.76p 312.76p 298.62p 309.22p 113632
17/03/2010 322.47p 322.47p 313.64p 318.06p 153692
16/03/2010 326.89p 326.89p 319.82p 320.71p 34932
15/03/2010 318.50p 322.47p 314.46p 322.47p 556272
12/03/2010 313.20p 322.47p 311.20p 312.76p 115352
11/03/2010 309.22p 318.06p 306.78p 309.00p 213529
10/03/2010 305.91p 313.64p 303.04p 309.22p 219156
09/03/2010 293.32p 309.22p 292.59p 302.15p 557327
08/03/2010 286.69p 291.11p 281.61p 289.34p 38765
05/03/2010 278.30p 284.04p 274.10p 284.04p 986992
04/03/2010 265.27p 275.87p 265.27p 273.00p 844538
03/03/2010 273.88p 275.87p 273.44p 273.44p 19072
02/03/2010 276.75p 276.75p 275.65p 275.65p 568598
01/03/2010 275.65p 277.16p 273.09p 275.65p 6032
26/02/2010 273.88p 277.20p 272.78p 277.20p 7658
25/02/2010 275.65p 275.65p 269.47p 269.47p 29724
24/02/2010 278.30p 278.30p 269.47p 277.42p 5285
23/02/2010 278.30p 278.30p 268.14p 275.65p 38425
22/02/2010 275.43p 277.87p 273.88p 274.55p 14011
19/02/2010 267.70p 278.08p 267.70p 274.32p 17174
18/02/2010 265.71p 271.23p 263.50p 269.47p 868744
17/02/2010 261.51p 267.59p 261.07p 261.96p 71772
16/02/2010 265.05p 265.05p 260.63p 263.72p 283935
15/02/2010 271.67p 271.67p 264.16p 264.16p 44717
12/02/2010 273.44p 273.44p 265.27p 267.04p 9040
11/02/2010 264.83p 269.47p 260.63p 267.70p 4857518
10/02/2010 272.56p 272.56p 261.09p 263.06p 88597
09/02/2010 270.35p 273.02p 269.47p 269.91p 323936
08/02/2010 273.22p 275.62p 269.83p 269.91p 142155
05/02/2010 276.53p 278.30p 273.22p 276.53p 141483
04/02/2010 276.09p 283.38p 275.43p 276.53p 134132
03/02/2010 280.07p 282.50p 278.08p 278.30p 154213
02/02/2010 278.30p 280.51p 275.58p 280.51p 890367
01/02/2010 272.12p 274.77p 263.94p 274.32p 1309927
29/01/2010 272.34p 275.87p 272.19p 275.65p 25444
28/01/2010 277.42p 282.72p 272.12p 277.42p 9387
27/01/2010 278.74p 281.66p 275.65p 278.30p 3337
26/01/2010 278.52p 281.87p 273.88p 276.53p 12725
25/01/2010 280.95p 281.07p 278.52p 280.51p 14688
22/01/2010 287.13p 287.13p 280.07p 280.95p 49116
21/01/2010 287.13p 287.13p 282.72p 283.60p 8071
20/01/2010 286.25p 288.90p 282.72p 282.72p 112825
19/01/2010 282.72p 287.13p 282.72p 284.48p 131276
18/01/2010 284.71p 287.13p 283.16p 283.16p 46933
15/01/2010 291.55p 291.55p 284.48p 284.48p 236910
14/01/2010 288.02p 288.02p 284.48p 284.48p 25629
13/01/2010 288.02p 291.55p 287.13p 287.36p 23026
12/01/2010 288.90p 294.20p 287.13p 290.23p 23769
11/01/2010 290.67p 296.68p 290.23p 291.55p 35620
08/01/2010 287.13p 291.77p 287.13p 288.90p 968328
07/01/2010 282.94p 292.44p 282.43p 288.90p 1359919
06/01/2010 298.62p 302.04p 273.88p 281.39p 83014
05/01/2010 279.18p 282.72p 266.15p 282.72p 791328
04/01/2010 278.30p 278.30p 258.51p 267.26p 19536
31/12/2009 265.05p 273.00p 262.40p 263.06p 5238
30/12/2009 267.70p 269.91p 267.35p 269.91p 226
29/12/2009 265.05p 271.76p 265.05p 267.70p 3291
24/12/2009 265.05p 270.08p 265.05p 265.93p 40118
23/12/2009 263.06p 268.99p 262.40p 267.26p 52658
22/12/2009 262.84p 266.37p 262.84p 265.05p 108344
21/12/2009 262.84p 274.13p 262.84p 268.58p 26340
18/12/2009 273.88p 273.88p 262.40p 265.05p 76445
17/12/2009 273.88p 279.63p 271.23p 275.87p 12775
16/12/2009 282.72p 282.72p 275.21p 279.40p 30700
15/12/2009 278.30p 288.37p 272.70p 275.21p 39365
14/12/2009 278.30p 294.20p 278.30p 283.38p 4627

*Close Price adjusted for both dividends and splits