Menzies(John) (MNZS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/06/2019 472.00p 475.00p 458.50p 466.00p 74384
14/06/2019 477.50p 478.00p 467.65p 476.50p 35499
13/06/2019 470.00p 475.55p 455.00p 474.00p 92860
12/06/2019 481.50p 482.00p 465.47p 482.00p 69020
11/06/2019 453.50p 480.50p 453.50p 463.50p 69403
10/06/2019 474.00p 475.00p 466.00p 474.50p 24591
07/06/2019 471.00p 471.00p 451.60p 468.00p 95425
06/06/2019 456.00p 465.50p 450.50p 465.50p 81155
05/06/2019 452.50p 468.75p 448.00p 452.50p 21797
04/06/2019 458.00p 463.00p 454.00p 460.50p 32183
03/06/2019 470.00p 470.00p 464.45p 466.00p 3827
31/05/2019 452.00p 468.50p 452.00p 468.50p 55427
30/05/2019 458.50p 474.50p 458.50p 462.00p 34666
29/05/2019 450.00p 465.00p 446.00p 462.00p 74472
28/05/2019 450.00p 466.00p 440.50p 464.00p 179018
24/05/2019 466.00p 483.50p 456.50p 456.50p 40820
23/05/2019 474.00p 479.00p 459.50p 476.00p 29804
22/05/2019 472.00p 488.00p 472.00p 485.50p 31296
21/05/2019 467.50p 487.50p 467.50p 486.50p 24790
20/05/2019 470.00p 481.00p 469.50p 480.00p 28631
17/05/2019 472.00p 481.00p 471.50p 477.00p 164788
16/05/2019 468.50p 473.50p 465.00p 472.50p 82680
15/05/2019 473.00p 473.06p 468.00p 470.00p 99863
14/05/2019 468.50p 484.98p 468.50p 475.00p 91251
13/05/2019 480.00p 481.50p 475.50p 478.50p 18744
10/05/2019 480.00p 484.25p 477.00p 481.50p 39099
09/05/2019 481.50p 487.50p 474.69p 479.00p 21150
08/05/2019 484.50p 485.00p 479.25p 482.00p 154970
07/05/2019 500.00p 500.00p 481.00p 484.00p 94231
03/05/2019 500.00p 500.00p 482.00p 494.00p 93975
02/05/2019 487.50p 490.00p 474.50p 485.00p 83675
01/05/2019 489.00p 494.50p 483.45p 491.50p 15956
30/04/2019 500.00p 500.00p 482.94p 490.00p 140649
29/04/2019 485.00p 501.00p 482.75p 490.00p 158381
26/04/2019 482.00p 485.00p 479.78p 485.00p 30602
25/04/2019 490.00p 490.00p 484.00p 485.00p 22702
24/04/2019 490.00p 490.00p 480.00p 485.00p 75559
23/04/2019 483.50p 487.50p 481.25p 485.50p 35986
18/04/2019 489.00p 489.00p 482.50p 484.50p 102413
17/04/2019 484.00p 485.00p 478.08p 485.00p 26446
16/04/2019 492.00p 492.00p 481.00p 485.00p 84304
15/04/2019 498.00p 498.00p 480.50p 488.00p 92906
12/04/2019 492.00p 492.00p 478.00p 485.50p 53884
11/04/2019 486.00p 492.50p 471.50p 485.00p 57343
10/04/2019 499.00p 502.75p 480.00p 480.00p 33398
09/04/2019 495.00p 495.00p 476.75p 485.00p 53729
08/04/2019 492.00p 492.00p 475.00p 475.50p 48391
05/04/2019 470.00p 484.00p 465.00p 470.00p 35251
04/04/2019 489.00p 493.50p 470.00p 470.00p 36048
03/04/2019 482.00p 484.63p 476.22p 479.50p 18984
02/04/2019 475.00p 486.00p 475.00p 480.00p 48235
01/04/2019 485.50p 487.20p 481.00p 484.00p 15457
29/03/2019 486.00p 493.00p 478.88p 488.00p 82155
28/03/2019 486.50p 495.00p 475.50p 475.50p 7879
27/03/2019 496.00p 496.50p 481.90p 486.00p 109556
26/03/2019 491.50p 497.00p 482.00p 490.50p 21026
25/03/2019 490.00p 491.50p 485.00p 488.00p 30746
22/03/2019 499.00p 499.00p 480.50p 488.00p 17907
21/03/2019 496.00p 500.00p 485.00p 485.00p 45217
20/03/2019 499.50p 507.30p 488.62p 496.50p 36153
19/03/2019 486.50p 505.00p 480.00p 498.50p 37302
18/03/2019 510.00p 510.00p 491.44p 500.00p 67051
15/03/2019 514.00p 514.00p 496.00p 500.00p 134738
14/03/2019 521.00p 521.00p 501.00p 505.00p 49738
13/03/2019 522.00p 522.00p 495.00p 505.00p 90103
12/03/2019 504.00p 517.74p 488.00p 510.00p 214760
11/03/2019 530.00p 550.00p 530.00p 540.00p 50057
08/03/2019 540.00p 550.00p 534.00p 545.00p 29559
07/03/2019 548.00p 550.00p 545.00p 550.00p 15970
06/03/2019 552.00p 555.00p 545.00p 549.00p 139961
05/03/2019 561.00p 561.00p 549.00p 554.00p 41714
04/03/2019 559.00p 561.00p 552.24p 557.00p 6043
01/03/2019 571.00p 574.00p 550.00p 560.00p 36630
28/02/2019 575.00p 575.00p 554.00p 575.00p 20707
27/02/2019 550.00p 560.00p 550.00p 560.00p 16558
26/02/2019 550.00p 570.00p 550.00p 561.00p 7255
25/02/2019 555.00p 575.00p 554.84p 575.00p 17659
22/02/2019 558.00p 565.00p 551.00p 560.00p 10681
21/02/2019 575.00p 575.00p 551.00p 551.00p 18081
20/02/2019 550.00p 563.00p 550.00p 555.00p 4793
19/02/2019 551.00p 564.00p 551.00p 564.00p 4379
18/02/2019 550.00p 564.00p 550.00p 555.00p 22967
15/02/2019 575.00p 575.00p 558.00p 559.00p 10085
14/02/2019 552.00p 575.00p 552.00p 575.00p 13943
13/02/2019 550.00p 560.00p 550.00p 555.00p 13820
12/02/2019 565.00p 565.00p 557.00p 557.00p 48621
11/02/2019 560.00p 564.00p 555.00p 562.00p 32279
08/02/2019 550.00p 569.00p 550.00p 556.00p 39230
07/02/2019 551.00p 572.00p 551.00p 568.00p 130406
06/02/2019 550.00p 570.00p 550.00p 570.00p 13118
05/02/2019 575.00p 575.00p 565.00p 565.00p 15678
04/02/2019 567.00p 573.00p 564.00p 570.00p 180353
01/02/2019 575.00p 575.00p 556.00p 569.00p 23578
31/01/2019 550.00p 559.00p 550.00p 556.00p 44962
30/01/2019 550.00p 562.00p 550.00p 557.00p 25418
29/01/2019 550.00p 562.00p 550.00p 562.00p 32293
28/01/2019 560.00p 570.00p 551.00p 553.00p 86275
25/01/2019 545.00p 574.00p 545.00p 565.00p 16043
24/01/2019 559.00p 573.00p 559.00p 561.00p 37522
23/01/2019 570.00p 575.00p 565.00p 575.00p 15589
22/01/2019 563.00p 570.00p 562.01p 570.00p 72092
21/01/2019 531.00p 567.00p 531.00p 562.00p 33357
18/01/2019 540.00p 560.00p 540.00p 552.00p 35959
17/01/2019 536.00p 545.00p 529.00p 540.00p 46921
16/01/2019 520.00p 530.00p 520.00p 527.00p 15291
15/01/2019 520.00p 532.00p 520.00p 525.00p 44360
14/01/2019 525.00p 534.00p 515.00p 532.00p 30401
11/01/2019 520.00p 522.00p 511.00p 519.00p 40790
10/01/2019 520.00p 520.00p 511.00p 512.00p 74999
09/01/2019 490.00p 518.00p 490.00p 510.00p 16161
08/01/2019 515.00p 515.00p 507.00p 514.00p 45065
07/01/2019 520.00p 520.00p 507.00p 515.00p 41970
04/01/2019 494.00p 512.00p 494.00p 501.00p 46682
03/01/2019 510.00p 511.00p 504.88p 510.00p 28546
02/01/2019 510.00p 511.00p 493.63p 509.00p 48018
31/12/2018 515.00p 515.00p 497.00p 512.00p 19492
28/12/2018 515.00p 515.00p 505.00p 510.00p 21695
27/12/2018 503.00p 514.00p 503.00p 508.00p 20432
24/12/2018 515.00p 518.00p 490.00p 490.00p 11089
21/12/2018 502.00p 510.00p 494.50p 505.00p 118404
20/12/2018 506.00p 511.00p 500.00p 504.00p 117395
19/12/2018 509.00p 509.00p 498.69p 505.00p 19981
18/12/2018 503.00p 510.00p 491.50p 509.00p 113705
17/12/2018 520.00p 520.00p 495.00p 501.00p 44657
14/12/2018 500.00p 515.00p 496.00p 503.00p 83140
13/12/2018 515.00p 515.00p 505.00p 505.00p 22845
12/12/2018 502.00p 507.00p 497.00p 501.00p 24814
11/12/2018 505.00p 505.00p 495.00p 501.00p 8879
10/12/2018 501.00p 508.00p 488.50p 500.00p 56227
07/12/2018 502.00p 513.00p 498.50p 513.00p 5352
06/12/2018 514.00p 514.00p 500.00p 500.00p 28210
05/12/2018 501.00p 508.00p 498.00p 498.00p 47636
04/12/2018 510.00p 515.00p 505.00p 506.00p 10918
03/12/2018 499.50p 514.00p 496.50p 514.00p 200221
30/11/2018 514.00p 514.00p 493.50p 510.00p 48494
29/11/2018 514.00p 514.00p 506.00p 509.00p 10469
28/11/2018 506.00p 511.00p 497.50p 507.00p 28599
27/11/2018 520.00p 520.00p 505.02p 509.00p 19323
26/11/2018 510.00p 520.00p 505.00p 515.00p 73339
23/11/2018 509.00p 514.00p 502.00p 509.00p 67728
22/11/2018 500.00p 510.00p 499.50p 510.00p 13480
21/11/2018 505.00p 511.88p 499.00p 500.00p 42786
20/11/2018 501.00p 517.50p 495.00p 500.00p 73779
19/11/2018 490.00p 503.00p 490.00p 501.00p 35334
16/11/2018 501.00p 508.55p 490.50p 490.50p 27773
15/11/2018 516.00p 516.00p 501.00p 505.00p 27684
14/11/2018 510.00p 514.00p 503.86p 510.00p 18105
13/11/2018 507.00p 512.00p 501.00p 512.00p 32921
12/11/2018 520.00p 520.00p 506.00p 506.00p 13561
09/11/2018 513.00p 518.00p 513.00p 515.00p 25268
08/11/2018 527.00p 527.00p 503.00p 513.00p 48795
07/11/2018 522.00p 522.75p 507.00p 513.00p 38132
06/11/2018 520.00p 520.00p 511.00p 515.00p 21323
05/11/2018 518.00p 518.00p 510.00p 513.00p 17274
02/11/2018 518.00p 522.00p 510.00p 510.00p 21826
01/11/2018 518.00p 518.00p 505.00p 515.00p 33937
31/10/2018 520.00p 520.00p 504.90p 520.00p 53513
30/10/2018 507.00p 516.00p 507.00p 507.00p 13221
29/10/2018 511.00p 514.00p 505.00p 505.00p 60730
26/10/2018 530.00p 530.00p 505.00p 509.00p 118828
25/10/2018 530.00p 530.00p 507.12p 510.00p 30122
24/10/2018 510.00p 520.00p 505.00p 508.00p 76527
23/10/2018 512.00p 518.00p 502.45p 508.00p 27764
22/10/2018 522.00p 530.00p 511.00p 520.00p 109649
19/10/2018 515.00p 522.00p 509.00p 521.00p 42616
18/10/2018 515.00p 530.00p 515.00p 520.00p 31207
17/10/2018 528.00p 544.40p 524.00p 530.00p 42757
16/10/2018 525.00p 528.00p 519.57p 525.00p 59438
15/10/2018 525.00p 538.00p 525.00p 529.00p 54189
12/10/2018 522.00p 547.00p 522.00p 547.00p 118851
11/10/2018 530.00p 542.00p 521.00p 521.00p 89032
10/10/2018 549.00p 549.00p 535.00p 535.00p 262506
09/10/2018 549.00p 549.00p 534.00p 536.00p 141386
08/10/2018 547.00p 547.00p 533.30p 546.00p 29912
05/10/2018 549.00p 549.00p 538.60p 546.00p 44226
04/10/2018 546.00p 548.00p 542.30p 543.00p 113263
03/10/2018 549.00p 549.00p 542.00p 545.00p 30077
02/10/2018 544.00p 549.00p 544.00p 549.00p 48871
01/10/2018 549.00p 551.80p 547.18p 549.00p 66132
28/09/2018 540.00p 551.00p 540.00p 548.00p 61272
27/09/2018 540.00p 554.00p 540.00p 551.00p 36891
26/09/2018 573.00p 573.00p 549.00p 556.00p 96247
25/09/2018 562.00p 565.99p 553.00p 553.00p 59856
24/09/2018 571.00p 573.00p 563.00p 563.00p 62229
21/09/2018 580.00p 585.00p 570.00p 572.00p 68371
20/09/2018 579.00p 580.00p 570.00p 570.00p 94666
19/09/2018 584.00p 584.00p 566.94p 581.00p 45649
18/09/2018 581.00p 583.84p 575.00p 578.00p 60427
17/09/2018 575.00p 585.00p 575.00p 581.00p 76795
14/09/2018 582.00p 590.00p 578.00p 583.00p 54069
13/09/2018 583.00p 587.00p 580.00p 581.00p 25460
12/09/2018 576.00p 583.00p 576.00p 583.00p 28192
11/09/2018 581.00p 584.00p 576.00p 580.00p 35360
10/09/2018 585.00p 586.00p 576.58p 583.00p 34507
07/09/2018 575.00p 591.00p 575.00p 586.00p 74282
06/09/2018 600.00p 600.00p 584.00p 586.00p 38423
05/09/2018 599.00p 599.00p 582.00p 584.00p 73930
04/09/2018 599.00p 599.00p 583.00p 585.00p 58225
03/09/2018 590.00p 593.00p 586.00p 586.00p 18613
31/08/2018 584.00p 599.00p 581.00p 590.00p 43120

*Close Price adjusted for both dividends and splits