Menzies(John) (MNZS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/03/2020 78.00p 82.90p 66.90p 74.80p 657037
26/03/2020 83.00p 84.90p 75.61p 84.00p 591392
25/03/2020 85.90p 91.10p 80.00p 83.60p 659973
24/03/2020 80.00p 85.80p 79.00p 82.00p 276023
23/03/2020 84.00p 94.00p 78.20p 79.00p 397417
20/03/2020 84.00p 90.00p 78.50p 87.00p 656765
19/03/2020 85.00p 85.00p 73.00p 82.60p 223240
18/03/2020 125.00p 125.00p 79.00p 80.00p 668854
17/03/2020 117.00p 122.63p 87.30p 105.00p 774164
16/03/2020 161.80p 161.80p 100.00p 114.60p 520891
13/03/2020 165.40p 180.68p 155.60p 160.80p 355915
12/03/2020 156.80p 178.00p 151.40p 160.60p 671702
11/03/2020 234.00p 234.50p 192.40p 198.60p 253043
10/03/2020 250.00p 258.00p 224.50p 231.50p 253279
09/03/2020 267.00p 267.00p 247.54p 252.00p 106883
06/03/2020 274.50p 274.79p 266.03p 274.00p 275760
05/03/2020 283.00p 288.00p 275.00p 275.00p 419257
04/03/2020 291.00p 291.00p 270.50p 276.00p 196425
03/03/2020 289.50p 291.00p 286.50p 288.00p 258006
02/03/2020 292.50p 303.70p 263.45p 282.00p 203178
28/02/2020 327.00p 335.50p 289.00p 290.00p 432329
27/02/2020 340.00p 344.80p 324.50p 335.00p 993609
26/02/2020 370.00p 371.00p 352.00p 355.50p 370598
25/02/2020 389.00p 392.50p 373.50p 375.50p 213770
24/02/2020 395.00p 395.00p 381.50p 391.50p 229844
21/02/2020 408.00p 413.00p 407.50p 410.50p 32874
20/02/2020 407.00p 421.00p 404.84p 407.50p 63607
19/02/2020 405.00p 411.00p 399.00p 409.50p 60523
18/02/2020 403.00p 410.00p 400.00p 403.50p 107630
17/02/2020 405.00p 410.00p 400.00p 400.00p 51016
14/02/2020 412.00p 413.50p 405.00p 408.00p 71527
13/02/2020 411.00p 417.50p 407.50p 412.00p 97889
12/02/2020 430.00p 432.50p 407.63p 418.50p 168531
11/02/2020 412.00p 415.50p 411.00p 412.00p 72302
10/02/2020 420.00p 426.00p 410.90p 413.00p 50710
07/02/2020 437.50p 437.50p 415.00p 422.00p 96237
06/02/2020 428.00p 433.00p 418.00p 426.50p 66424
05/02/2020 427.00p 433.00p 420.50p 424.50p 163165
04/02/2020 411.00p 433.00p 411.00p 431.50p 78664
03/02/2020 424.00p 430.00p 420.00p 427.00p 53187
31/01/2020 440.00p 440.00p 422.82p 431.50p 78912
30/01/2020 428.00p 431.50p 425.50p 431.00p 120100
29/01/2020 430.00p 436.08p 428.00p 432.00p 140671
28/01/2020 428.50p 434.00p 426.00p 430.00p 38262
27/01/2020 425.00p 435.00p 422.00p 431.50p 87739
24/01/2020 435.00p 443.00p 435.00p 438.00p 94755
23/01/2020 474.00p 474.00p 413.50p 440.00p 192708
22/01/2020 461.00p 473.00p 451.50p 457.00p 258699
21/01/2020 472.00p 478.00p 457.00p 469.00p 110535
20/01/2020 475.00p 482.00p 474.00p 480.00p 98343
17/01/2020 464.50p 478.00p 460.91p 475.00p 63452
16/01/2020 462.50p 469.50p 458.00p 464.00p 52232
15/01/2020 465.00p 467.50p 463.00p 467.00p 23551
14/01/2020 459.00p 465.00p 456.00p 465.00p 33968
13/01/2020 464.00p 464.00p 452.50p 460.00p 53753
10/01/2020 452.00p 464.68p 449.00p 464.50p 41567
09/01/2020 472.00p 477.00p 454.74p 461.00p 48653
08/01/2020 464.50p 465.00p 459.00p 459.00p 47350
07/01/2020 462.50p 471.58p 460.70p 465.00p 165972
06/01/2020 460.50p 465.00p 456.55p 465.00p 38034
03/01/2020 450.00p 470.00p 450.00p 468.50p 27304
02/01/2020 472.50p 475.00p 467.27p 470.00p 157590
31/12/2019 460.00p 478.00p 451.40p 473.00p 58493
30/12/2019 475.00p 480.50p 470.00p 472.00p 43077
27/12/2019 478.50p 478.50p 472.50p 474.50p 46399
24/12/2019 476.00p 478.50p 474.00p 477.50p 12236
23/12/2019 472.00p 489.50p 470.50p 477.00p 84506
20/12/2019 465.00p 476.40p 461.60p 470.50p 78441
19/12/2019 463.00p 468.50p 459.85p 466.00p 33891
18/12/2019 465.00p 466.00p 459.00p 465.50p 28153
17/12/2019 467.50p 467.50p 456.40p 465.00p 43982
16/12/2019 431.00p 463.00p 431.00p 460.00p 326421
13/12/2019 442.00p 458.69p 438.00p 450.00p 224639
12/12/2019 436.00p 442.00p 430.50p 432.00p 66773
11/12/2019 440.50p 443.00p 436.74p 441.50p 155953
10/12/2019 439.50p 447.00p 436.50p 442.00p 53507
09/12/2019 449.50p 449.50p 442.00p 448.00p 146832
06/12/2019 447.00p 450.00p 440.00p 449.50p 69147
05/12/2019 431.00p 447.00p 431.00p 445.50p 99237
04/12/2019 442.00p 444.50p 438.00p 443.00p 62874
03/12/2019 450.00p 450.00p 430.00p 443.50p 101896
02/12/2019 455.00p 457.09p 445.00p 450.00p 176148
29/11/2019 435.00p 457.50p 432.20p 453.00p 170853
28/11/2019 415.00p 439.00p 415.00p 435.00p 167900
27/11/2019 417.50p 432.50p 409.50p 410.00p 220821
26/11/2019 408.50p 416.50p 408.50p 413.50p 168657
25/11/2019 404.00p 412.00p 403.50p 409.00p 430880
22/11/2019 410.00p 410.90p 406.00p 410.00p 36621
21/11/2019 406.00p 411.50p 406.00p 410.00p 62865
20/11/2019 415.00p 415.00p 406.50p 409.00p 62655
19/11/2019 413.50p 418.20p 410.50p 413.50p 53442
18/11/2019 420.00p 420.00p 409.00p 413.50p 42547
15/11/2019 415.00p 420.00p 408.00p 418.00p 87211
14/11/2019 403.00p 418.00p 403.00p 407.00p 39461
13/11/2019 420.00p 420.00p 404.50p 409.00p 77717
12/11/2019 413.00p 419.50p 410.36p 412.50p 58085
11/11/2019 420.00p 420.00p 414.00p 415.00p 70963
08/11/2019 415.00p 426.00p 412.50p 418.00p 102039
07/11/2019 410.00p 420.00p 407.00p 417.00p 85978
06/11/2019 413.00p 416.00p 405.00p 409.50p 263668
05/11/2019 418.00p 419.00p 407.50p 412.50p 88550
04/11/2019 416.00p 419.00p 408.50p 413.50p 86123
01/11/2019 410.00p 418.00p 407.24p 416.00p 74957
31/10/2019 402.00p 408.50p 399.30p 406.50p 74328
30/10/2019 395.00p 401.60p 393.50p 400.00p 179536
29/10/2019 393.50p 396.50p 390.00p 390.50p 54282
28/10/2019 400.00p 403.00p 390.50p 390.50p 103420
25/10/2019 401.00p 401.50p 388.00p 390.00p 245043
24/10/2019 403.00p 403.00p 395.50p 401.50p 56975
23/10/2019 408.00p 408.00p 400.50p 402.00p 149010
22/10/2019 402.00p 406.50p 399.00p 402.50p 57116
21/10/2019 404.00p 406.00p 396.50p 402.50p 315425
18/10/2019 403.50p 408.00p 402.00p 404.00p 335475
17/10/2019 398.00p 409.60p 396.60p 402.00p 93714
16/10/2019 399.00p 406.50p 396.50p 406.50p 89534
15/10/2019 405.00p 405.00p 393.50p 398.50p 103686
14/10/2019 400.00p 403.50p 392.95p 400.00p 94307
11/10/2019 395.00p 400.00p 380.00p 399.00p 66049
10/10/2019 391.50p 400.00p 378.00p 391.50p 114563
09/10/2019 391.00p 400.00p 380.00p 386.00p 227314
08/10/2019 400.00p 400.50p 390.00p 396.50p 103459
07/10/2019 404.00p 404.50p 393.00p 400.00p 115123
04/10/2019 405.00p 408.50p 398.00p 400.00p 25572
03/10/2019 395.50p 406.00p 392.00p 406.00p 38090
02/10/2019 402.00p 408.50p 388.50p 394.50p 209015
01/10/2019 408.00p 410.50p 400.00p 402.00p 36277
30/09/2019 405.00p 411.00p 403.05p 404.00p 54861
27/09/2019 405.00p 405.00p 395.90p 399.50p 77369
26/09/2019 396.00p 400.00p 394.00p 394.00p 112390
25/09/2019 394.00p 397.50p 392.00p 395.00p 162821
24/09/2019 395.00p 395.50p 386.50p 392.50p 63100
23/09/2019 390.00p 397.00p 382.50p 394.00p 2470258
20/09/2019 396.00p 399.00p 379.00p 381.50p 120512
19/09/2019 400.00p 401.00p 395.00p 395.00p 66710
18/09/2019 405.00p 405.00p 399.00p 399.00p 79115
17/09/2019 405.00p 405.50p 401.00p 401.50p 57004
16/09/2019 399.50p 405.50p 397.50p 405.00p 132114
13/09/2019 400.00p 401.00p 395.50p 399.00p 117671
12/09/2019 399.50p 400.00p 382.00p 393.50p 89931
11/09/2019 394.00p 400.00p 394.00p 394.00p 33231
10/09/2019 397.50p 400.00p 395.00p 395.00p 23934
09/09/2019 393.50p 400.00p 393.50p 400.00p 28170
06/09/2019 388.00p 399.00p 387.50p 398.00p 46786
05/09/2019 386.00p 398.00p 384.00p 398.00p 37700
04/09/2019 395.00p 395.00p 385.19p 392.00p 61087
03/09/2019 390.00p 399.50p 390.00p 390.50p 90314
02/09/2019 403.50p 403.50p 388.00p 394.00p 71497
30/08/2019 399.00p 400.50p 397.50p 398.00p 33725
29/08/2019 392.00p 400.00p 392.00p 395.00p 82789
28/08/2019 398.50p 402.50p 393.00p 395.00p 28112
27/08/2019 400.00p 405.00p 396.50p 396.50p 65922
23/08/2019 397.50p 402.50p 391.50p 397.00p 35854
22/08/2019 404.00p 404.00p 396.50p 401.50p 40310
21/08/2019 404.50p 410.00p 401.00p 401.00p 104976
20/08/2019 416.00p 420.00p 401.00p 405.00p 60519
19/08/2019 416.00p 422.20p 409.00p 414.00p 55300
16/08/2019 420.00p 424.00p 405.00p 416.00p 103180
15/08/2019 431.50p 432.00p 412.00p 417.50p 199993
14/08/2019 413.50p 450.50p 406.00p 424.00p 339426
13/08/2019 407.00p 409.00p 394.14p 401.00p 230554
12/08/2019 414.00p 423.50p 408.65p 415.00p 54976
09/08/2019 419.00p 425.00p 412.00p 419.00p 59918
08/08/2019 419.00p 420.00p 412.50p 418.00p 23918
07/08/2019 419.50p 423.00p 406.50p 418.00p 63867
06/08/2019 418.50p 422.86p 410.00p 420.00p 74066
05/08/2019 428.50p 428.50p 409.50p 424.50p 64909
02/08/2019 415.50p 430.00p 415.50p 424.50p 65084
01/08/2019 412.50p 417.00p 409.00p 415.00p 52906
31/07/2019 422.00p 422.50p 416.00p 416.00p 17785
30/07/2019 429.00p 430.00p 417.50p 422.00p 83410
29/07/2019 425.00p 432.00p 421.50p 424.50p 31873
26/07/2019 420.00p 427.00p 416.50p 427.00p 59406
25/07/2019 417.00p 428.50p 415.00p 419.00p 54103
24/07/2019 419.00p 420.50p 409.00p 420.50p 100277
23/07/2019 415.00p 423.50p 409.00p 416.00p 74740
22/07/2019 418.00p 428.85p 409.00p 414.00p 47744
19/07/2019 428.50p 428.50p 417.00p 417.00p 7357
18/07/2019 410.00p 425.50p 410.00p 418.00p 43800
17/07/2019 432.00p 433.00p 421.75p 425.00p 31560
16/07/2019 417.00p 436.50p 416.90p 430.00p 35955
15/07/2019 426.00p 430.00p 421.56p 429.00p 41078
12/07/2019 426.00p 428.00p 420.50p 425.00p 124611
11/07/2019 411.00p 427.00p 411.00p 427.00p 76279
10/07/2019 411.50p 427.00p 408.28p 424.50p 108202
09/07/2019 408.00p 417.00p 408.00p 416.00p 75122
08/07/2019 410.00p 417.50p 402.00p 412.00p 80881
05/07/2019 380.00p 419.00p 353.50p 413.00p 1787513
04/07/2019 463.00p 468.50p 446.00p 458.00p 47481
03/07/2019 443.50p 458.00p 440.00p 458.00p 33648
02/07/2019 437.50p 460.00p 435.51p 449.00p 79447
01/07/2019 464.00p 464.00p 455.00p 460.00p 49849
28/06/2019 463.50p 468.50p 446.09p 454.00p 30119
27/06/2019 466.00p 470.00p 452.00p 456.00p 13255
26/06/2019 430.00p 460.50p 422.22p 454.00p 32814
25/06/2019 443.50p 445.50p 440.00p 440.00p 69613
24/06/2019 459.50p 459.50p 441.50p 445.00p 99486
21/06/2019 466.00p 477.50p 454.00p 454.00p 251710
20/06/2019 459.00p 471.00p 459.00p 467.00p 40424
19/06/2019 468.00p 473.05p 456.00p 466.50p 54508
18/06/2019 460.00p 470.00p 457.50p 466.00p 59385

*Close Price adjusted for both dividends and splits