Menzies(John) (MNZS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/10/2021 292.50p 295.99p 287.00p 290.50p 111927
21/10/2021 299.00p 299.00p 285.50p 291.50p 155433
20/10/2021 299.00p 299.00p 283.50p 292.00p 342687
19/10/2021 308.00p 308.00p 294.00p 294.50p 122418
18/10/2021 295.00p 305.50p 295.00p 300.00p 91763
15/10/2021 310.00p 310.00p 297.00p 297.00p 148344
14/10/2021 305.50p 305.50p 293.00p 299.00p 153314
13/10/2021 300.00p 300.00p 288.50p 291.00p 148672
12/10/2021 296.50p 303.00p 295.50p 297.00p 124929
11/10/2021 297.00p 303.52p 292.50p 302.50p 210171
08/10/2021 295.00p 298.50p 292.00p 293.50p 174388
07/10/2021 286.00p 297.00p 280.00p 292.00p 300881
06/10/2021 292.50p 297.50p 285.00p 286.50p 307982
05/10/2021 296.50p 302.50p 290.00p 295.50p 239478
04/10/2021 314.50p 314.50p 297.44p 298.00p 237694
01/10/2021 325.00p 325.00p 297.00p 300.00p 353768
30/09/2021 305.00p 319.00p 305.00p 309.00p 629561
29/09/2021 321.00p 321.00p 303.50p 312.50p 280365
28/09/2021 320.00p 320.00p 302.00p 306.00p 276725
27/09/2021 304.00p 320.00p 295.50p 313.00p 825260
24/09/2021 293.50p 317.51p 290.00p 314.00p 368353
23/09/2021 310.50p 310.50p 288.95p 295.50p 263123
22/09/2021 308.00p 308.00p 292.00p 302.00p 171758
21/09/2021 301.00p 306.00p 293.50p 295.00p 294904
20/09/2021 304.50p 304.50p 281.50p 298.00p 590161
17/09/2021 289.00p 302.50p 284.68p 297.50p 779163
16/09/2021 275.00p 288.00p 269.00p 283.50p 230914
15/09/2021 286.50p 286.50p 262.00p 273.00p 561810
14/09/2021 291.50p 298.50p 273.50p 276.50p 546700
13/09/2021 295.00p 300.50p 286.00p 289.50p 153134
10/09/2021 296.50p 312.50p 285.00p 287.50p 512784
09/09/2021 295.50p 313.50p 290.00p 297.00p 211660
08/09/2021 296.00p 305.50p 291.50p 295.00p 270054
07/09/2021 303.00p 309.00p 295.00p 296.00p 253366
06/09/2021 301.00p 309.50p 297.84p 299.00p 273403
03/09/2021 310.00p 314.00p 297.38p 300.50p 426127
02/09/2021 328.00p 328.00p 303.50p 309.50p 316103
01/09/2021 333.50p 333.50p 314.11p 320.00p 386938
31/08/2021 322.50p 326.00p 314.58p 324.00p 233721
27/08/2021 320.50p 326.50p 312.50p 320.50p 150761
26/08/2021 320.50p 334.50p 316.00p 321.00p 191588
25/08/2021 320.50p 335.00p 315.50p 329.00p 300114
24/08/2021 316.00p 329.00p 311.50p 329.00p 100016
23/08/2021 305.00p 324.13p 305.00p 315.00p 147433
20/08/2021 305.00p 318.00p 305.00p 314.00p 171259
19/08/2021 316.00p 320.00p 308.50p 315.00p 165891
18/08/2021 306.00p 317.00p 304.00p 317.00p 257859
17/08/2021 314.50p 320.67p 310.50p 312.00p 186206
16/08/2021 318.50p 326.75p 317.00p 323.00p 131615
13/08/2021 327.00p 330.36p 322.00p 327.00p 154692
12/08/2021 330.00p 338.09p 325.00p 329.00p 174658
11/08/2021 326.00p 338.33p 323.47p 334.00p 247707
10/08/2021 317.00p 333.00p 309.75p 331.50p 347708
09/08/2021 314.50p 334.00p 308.50p 321.00p 335123
06/08/2021 307.50p 326.00p 307.50p 323.00p 177841
05/08/2021 310.00p 323.50p 305.00p 320.00p 232698
04/08/2021 306.00p 314.00p 301.50p 306.50p 87188
03/08/2021 312.00p 318.50p 305.00p 306.00p 142260
02/08/2021 308.00p 327.00p 302.50p 312.50p 308180
30/07/2021 326.00p 332.00p 317.00p 319.00p 201505
29/07/2021 324.00p 338.50p 320.12p 334.50p 281501
28/07/2021 320.00p 330.54p 319.00p 327.00p 305441
27/07/2021 316.50p 327.00p 306.00p 321.50p 244100
26/07/2021 293.00p 325.35p 292.50p 319.50p 460236
23/07/2021 299.00p 306.50p 288.50p 292.00p 157595
22/07/2021 292.50p 305.00p 287.00p 291.00p 295037
21/07/2021 281.50p 300.50p 279.00p 295.00p 349335
20/07/2021 279.00p 287.80p 266.18p 280.00p 605658
19/07/2021 275.50p 284.50p 258.98p 279.00p 1254690
16/07/2021 304.00p 308.00p 285.91p 288.50p 465361
15/07/2021 301.00p 308.00p 292.20p 296.50p 417568
14/07/2021 306.00p 313.64p 298.50p 300.00p 248364
13/07/2021 327.00p 327.00p 307.76p 311.00p 200750
12/07/2021 324.50p 328.85p 309.50p 318.50p 688735
09/07/2021 305.00p 318.00p 305.00p 308.00p 162895
08/07/2021 300.50p 311.50p 298.00p 304.50p 266259
07/07/2021 315.00p 327.04p 304.00p 305.00p 363126
06/07/2021 321.00p 334.00p 316.00p 316.00p 253318
05/07/2021 315.00p 330.95p 307.00p 326.00p 237573
02/07/2021 305.00p 322.00p 305.00p 316.00p 374930
01/07/2021 301.00p 326.36p 301.00p 318.50p 234073
30/06/2021 315.00p 323.00p 305.98p 312.50p 184159
29/06/2021 315.00p 323.55p 306.63p 315.00p 290167
28/06/2021 333.50p 335.00p 311.19p 315.00p 496702
25/06/2021 333.50p 337.00p 322.00p 330.50p 343862
24/06/2021 333.50p 337.71p 325.67p 333.50p 334128
23/06/2021 338.50p 342.62p 330.00p 332.50p 213680
22/06/2021 340.50p 347.00p 335.39p 339.00p 174166
21/06/2021 330.00p 343.35p 322.00p 342.00p 432219
18/06/2021 340.00p 357.13p 334.56p 340.00p 455837
17/06/2021 345.00p 365.65p 340.49p 353.00p 699936
16/06/2021 332.50p 344.55p 328.00p 342.50p 286790
15/06/2021 330.00p 345.00p 330.00p 332.50p 357669
14/06/2021 342.50p 350.95p 333.50p 335.00p 300078
11/06/2021 340.00p 342.00p 335.50p 339.00p 207369
10/06/2021 353.00p 353.00p 335.00p 339.00p 262018
09/06/2021 339.00p 350.50p 331.50p 346.50p 435891
08/06/2021 335.00p 347.16p 328.00p 337.00p 692725
07/06/2021 328.50p 347.92p 328.00p 342.00p 1041454
04/06/2021 325.00p 333.00p 314.00p 318.00p 232017
03/06/2021 332.50p 332.50p 310.50p 322.50p 540961
02/06/2021 335.00p 335.00p 322.50p 330.50p 327176
01/06/2021 326.50p 332.00p 310.50p 329.50p 342821
28/05/2021 311.50p 317.00p 304.50p 312.50p 167392
27/05/2021 310.50p 317.00p 306.50p 311.50p 191103
26/05/2021 310.50p 317.50p 300.50p 314.00p 268551
25/05/2021 303.00p 317.51p 303.00p 307.00p 396162
24/05/2021 306.00p 310.95p 298.00p 307.50p 302224
21/05/2021 309.50p 313.32p 303.00p 306.50p 200233
20/05/2021 301.00p 313.00p 295.00p 308.00p 401500
19/05/2021 320.00p 320.00p 300.50p 310.50p 314218
18/05/2021 315.00p 318.84p 306.52p 314.00p 338439
17/05/2021 320.50p 328.21p 310.50p 312.50p 180866
14/05/2021 316.00p 327.50p 316.00p 320.00p 305483
13/05/2021 335.00p 339.50p 309.73p 315.00p 574664
12/05/2021 312.50p 333.98p 290.00p 324.50p 1778469
11/05/2021 316.00p 319.50p 303.87p 310.50p 449663
10/05/2021 323.00p 327.00p 317.18p 321.50p 278718
07/05/2021 313.00p 325.00p 308.50p 324.00p 221525
06/05/2021 313.00p 319.50p 309.50p 314.00p 219207
05/05/2021 324.00p 324.00p 307.50p 312.00p 170157
04/05/2021 335.00p 338.00p 312.00p 314.00p 309389
30/04/2021 320.00p 332.50p 310.98p 331.50p 320422
29/04/2021 329.50p 333.50p 322.00p 333.00p 174460
28/04/2021 341.00p 343.50p 327.50p 329.00p 199221
27/04/2021 315.00p 329.50p 313.50p 327.00p 480992
26/04/2021 310.50p 319.00p 302.44p 311.00p 195375
23/04/2021 326.00p 326.00p 309.50p 314.00p 250953
22/04/2021 319.00p 320.50p 311.38p 319.50p 304533
21/04/2021 325.00p 325.00p 304.64p 313.00p 384358
20/04/2021 334.50p 340.00p 313.50p 320.00p 615176
19/04/2021 337.00p 340.20p 324.50p 332.00p 418059
16/04/2021 326.50p 332.00p 320.50p 329.00p 372825
15/04/2021 326.00p 328.50p 319.61p 324.00p 221940
14/04/2021 334.00p 334.00p 320.00p 326.50p 209263
13/04/2021 325.00p 332.76p 318.50p 330.00p 318350
12/04/2021 337.00p 338.34p 314.50p 322.00p 617567
09/04/2021 344.00p 349.14p 337.50p 341.00p 392271
08/04/2021 353.00p 355.71p 339.78p 344.00p 422000
07/04/2021 353.50p 357.50p 348.00p 351.00p 355976
06/04/2021 348.50p 357.50p 342.00p 349.50p 832180
01/04/2021 345.00p 349.00p 334.00p 337.00p 412973
31/03/2021 331.00p 345.50p 319.99p 331.00p 2223427
30/03/2021 327.00p 333.50p 313.50p 318.50p 717968
29/03/2021 321.50p 330.00p 317.50p 321.50p 373101
26/03/2021 316.50p 325.50p 313.53p 321.50p 526535
25/03/2021 319.00p 319.00p 305.50p 313.50p 730138
24/03/2021 300.00p 315.00p 294.00p 308.50p 961680
23/03/2021 305.00p 309.23p 298.00p 302.00p 748899
22/03/2021 320.00p 320.00p 293.00p 306.00p 1480883
19/03/2021 322.00p 329.50p 312.00p 319.50p 906483
18/03/2021 319.00p 323.08p 313.50p 322.00p 787204
17/03/2021 302.00p 319.00p 300.52p 310.50p 724039
16/03/2021 294.50p 305.50p 290.50p 299.50p 626847
15/03/2021 280.00p 294.50p 276.50p 289.00p 947733
12/03/2021 266.50p 281.11p 258.50p 274.50p 1162747
11/03/2021 249.00p 260.50p 242.00p 260.50p 1002020
10/03/2021 251.00p 251.00p 237.15p 240.00p 703436
09/03/2021 246.00p 251.00p 234.50p 240.00p 1100728
08/03/2021 235.00p 243.82p 234.50p 235.00p 780218
05/03/2021 249.00p 249.00p 235.00p 238.00p 787295
04/03/2021 248.50p 249.00p 236.50p 236.50p 625594
03/03/2021 239.00p 252.00p 235.00p 241.00p 893601
02/03/2021 237.50p 249.50p 231.71p 233.00p 689155
01/03/2021 246.00p 258.00p 241.00p 241.50p 1150170
26/02/2021 231.00p 246.00p 220.00p 237.50p 1245165
25/02/2021 233.00p 244.22p 221.46p 229.00p 1377458
24/02/2021 222.00p 232.50p 222.00p 228.50p 934859
23/02/2021 225.00p 240.00p 221.08p 230.00p 921596
22/02/2021 210.00p 223.00p 208.00p 222.00p 527332
19/02/2021 205.00p 219.61p 205.00p 215.50p 427143
18/02/2021 218.50p 222.27p 202.50p 213.00p 328200
17/02/2021 220.00p 227.50p 212.50p 221.00p 183469
16/02/2021 230.00p 230.00p 211.50p 222.50p 291049
15/02/2021 216.50p 225.00p 210.50p 222.50p 378982
12/02/2021 210.00p 215.00p 207.00p 212.00p 208468
11/02/2021 216.00p 233.00p 212.00p 213.50p 243692
10/02/2021 229.00p 230.00p 218.50p 221.00p 192850
09/02/2021 220.00p 230.00p 220.00p 226.00p 243457
08/02/2021 238.50p 238.50p 223.00p 225.50p 379945
05/02/2021 233.50p 237.69p 225.00p 230.00p 436206
04/02/2021 225.00p 233.37p 220.50p 230.00p 231909
03/02/2021 229.50p 237.00p 224.50p 225.50p 500722
02/02/2021 215.50p 229.00p 207.00p 223.50p 570931
01/02/2021 210.00p 213.50p 201.00p 208.00p 249545
29/01/2021 210.50p 216.50p 199.74p 207.50p 305971
28/01/2021 199.00p 214.50p 194.00p 208.00p 451320
27/01/2021 203.00p 207.52p 196.00p 200.50p 343054
26/01/2021 200.00p 207.00p 195.20p 202.00p 372092
25/01/2021 210.50p 215.50p 195.17p 205.50p 1311437
22/01/2021 224.00p 227.50p 204.00p 212.50p 887587
21/01/2021 225.00p 234.50p 222.00p 224.00p 390228
20/01/2021 230.50p 231.00p 222.00p 228.50p 368142
19/01/2021 225.00p 236.50p 222.50p 224.50p 850371
18/01/2021 238.00p 243.40p 227.00p 232.00p 429498
15/01/2021 242.50p 243.00p 230.00p 237.00p 381510
14/01/2021 248.00p 248.00p 224.00p 235.50p 711457
13/01/2021 255.50p 255.50p 230.75p 238.00p 776978
12/01/2021 245.00p 257.00p 234.50p 252.00p 513911
11/01/2021 239.00p 248.50p 232.00p 234.50p 283464

*Close Price adjusted for both dividends and splits