Menzies(John) (MNZS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/08/2018 590.00p 591.00p 582.00p 586.00p 130665
29/08/2018 590.00p 592.00p 588.00p 589.00p 106740
28/08/2018 600.00p 600.00p 585.00p 590.00p 274058
24/08/2018 600.00p 600.00p 582.00p 583.00p 37013
23/08/2018 588.00p 592.00p 585.00p 588.00p 26496
22/08/2018 592.00p 598.00p 582.00p 587.00p 44501
21/08/2018 602.00p 604.22p 592.00p 594.00p 129220
20/08/2018 618.00p 618.04p 600.00p 604.00p 61368
17/08/2018 627.00p 627.00p 617.00p 618.00p 100358
16/08/2018 629.00p 629.00p 618.04p 627.00p 52220
15/08/2018 646.00p 647.00p 616.00p 629.00p 88034
14/08/2018 645.00p 650.00p 644.00p 645.00p 26669
13/08/2018 650.00p 650.00p 640.00p 645.00p 258212
10/08/2018 651.00p 651.00p 645.00p 648.00p 37766
09/08/2018 639.00p 650.00p 627.10p 645.00p 35752
08/08/2018 620.00p 645.00p 620.00p 640.00p 64956
07/08/2018 640.00p 645.00p 627.00p 644.00p 35770
06/08/2018 631.00p 654.00p 630.00p 641.00p 170800
03/08/2018 635.00p 640.75p 632.00p 638.00p 45200
02/08/2018 642.00p 644.75p 632.00p 637.00p 289794
01/08/2018 645.00p 647.00p 640.00p 643.00p 135210
31/07/2018 646.00p 650.00p 645.00p 648.00p 45275
30/07/2018 650.00p 657.00p 646.00p 648.00p 134531
27/07/2018 644.00p 665.00p 642.00p 657.00p 56713
26/07/2018 631.00p 668.00p 628.00p 645.00p 766188
25/07/2018 610.00p 610.00p 599.00p 599.00p 21134
24/07/2018 592.00p 597.00p 592.00p 597.00p 59777
23/07/2018 593.00p 605.64p 588.30p 592.00p 78905
20/07/2018 589.00p 589.00p 584.00p 587.00p 83064
19/07/2018 573.00p 589.00p 573.00p 589.00p 70406
18/07/2018 588.00p 589.96p 570.18p 572.00p 70866
17/07/2018 601.00p 609.68p 585.00p 585.00p 27015
16/07/2018 600.00p 603.00p 595.00p 596.00p 27964
13/07/2018 601.00p 604.84p 593.00p 593.00p 19203
12/07/2018 605.00p 610.00p 599.00p 607.00p 93461
11/07/2018 605.00p 608.00p 593.00p 605.00p 88289
10/07/2018 618.00p 618.00p 607.00p 610.00p 141551
09/07/2018 619.00p 620.18p 606.00p 616.00p 67152
06/07/2018 628.00p 630.82p 615.00p 622.00p 67104
05/07/2018 629.00p 635.76p 615.00p 618.00p 21634
04/07/2018 615.00p 627.00p 615.00p 620.00p 13443
03/07/2018 615.00p 628.00p 615.00p 618.00p 35851
02/07/2018 630.00p 632.00p 622.00p 627.00p 20184
29/06/2018 630.00p 635.00p 627.00p 627.00p 41092
28/06/2018 623.00p 628.00p 614.46p 620.00p 79685
27/06/2018 620.00p 633.00p 608.24p 622.00p 47714
26/06/2018 624.00p 639.00p 615.00p 615.00p 46852
25/06/2018 632.00p 643.34p 631.00p 638.00p 15265
22/06/2018 628.00p 647.00p 619.00p 646.00p 249745
21/06/2018 620.00p 638.00p 612.00p 628.00p 60091
20/06/2018 635.00p 642.00p 621.00p 632.00p 104363
19/06/2018 634.00p 640.00p 625.00p 630.00p 48587
18/06/2018 631.00p 639.41p 627.00p 635.00p 43107
15/06/2018 648.00p 653.00p 632.00p 638.00p 86474
14/06/2018 615.00p 650.00p 615.00p 649.00p 46366
13/06/2018 625.00p 629.00p 611.00p 611.00p 105425
12/06/2018 634.00p 635.00p 626.00p 632.00p 37948
11/06/2018 625.00p 627.88p 621.23p 623.00p 24957
08/06/2018 629.00p 630.00p 621.00p 627.00p 19815
07/06/2018 630.00p 630.00p 615.00p 626.00p 45102
06/06/2018 633.00p 635.00p 622.00p 622.00p 10162
05/06/2018 634.00p 639.00p 632.00p 634.00p 57564
04/06/2018 639.00p 639.00p 627.00p 633.00p 28011
01/06/2018 631.00p 634.00p 626.00p 627.00p 18003
31/05/2018 641.00p 641.00p 620.00p 634.00p 124107
30/05/2018 637.00p 637.00p 624.00p 630.00p 44853
29/05/2018 634.00p 637.00p 628.00p 630.00p 40020
25/05/2018 632.00p 638.00p 625.00p 636.00p 34960
24/05/2018 642.00p 642.00p 632.00p 633.00p 22730
23/05/2018 654.00p 654.00p 638.00p 643.00p 26718
22/05/2018 670.00p 670.00p 643.00p 643.00p 52542
21/05/2018 671.00p 673.78p 667.20p 669.00p 63600
18/05/2018 676.00p 676.00p 659.33p 670.00p 55571
17/05/2018 679.00p 679.00p 663.00p 670.00p 47081
16/05/2018 661.00p 674.30p 661.00p 672.00p 56572
15/05/2018 661.00p 677.00p 660.00p 677.00p 65880
14/05/2018 661.00p 670.00p 658.00p 670.00p 29772
11/05/2018 659.00p 659.00p 647.00p 652.00p 51637
10/05/2018 657.00p 660.00p 656.00p 657.00p 39505
09/05/2018 664.00p 664.00p 657.00p 659.00p 41208
08/05/2018 657.00p 667.00p 646.16p 664.00p 49524
04/05/2018 655.00p 663.00p 655.00p 660.00p 66886
03/05/2018 644.00p 662.00p 644.00p 656.00p 44178
02/05/2018 649.00p 654.00p 635.00p 650.00p 94109
01/05/2018 640.00p 641.00p 631.80p 637.00p 188762
30/04/2018 640.00p 643.00p 635.00p 636.00p 104970
27/04/2018 639.00p 643.00p 631.00p 637.00p 120196
26/04/2018 641.00p 643.00p 635.00p 635.00p 87074
25/04/2018 647.00p 648.00p 637.00p 640.00p 79161
24/04/2018 649.00p 650.00p 645.00p 645.00p 69392
23/04/2018 653.00p 671.00p 638.00p 642.00p 94457
20/04/2018 662.00p 665.00p 655.00p 660.00p 45630
19/04/2018 656.00p 662.00p 654.00p 659.00p 49130
18/04/2018 652.00p 663.00p 646.00p 652.00p 59140
17/04/2018 653.00p 662.75p 648.00p 651.00p 96561
16/04/2018 652.00p 659.00p 649.00p 652.00p 57817
13/04/2018 653.00p 667.00p 653.00p 656.00p 46290
12/04/2018 661.00p 667.00p 651.00p 656.00p 64797
11/04/2018 656.00p 662.00p 651.72p 659.00p 42837
10/04/2018 653.00p 671.00p 653.00p 662.00p 45958
09/04/2018 636.00p 655.00p 636.00p 653.00p 45904
06/04/2018 635.00p 648.00p 632.88p 645.00p 51097
05/04/2018 627.00p 640.00p 626.00p 635.00p 113712
04/04/2018 620.00p 634.00p 620.00p 627.00p 57684
03/04/2018 624.00p 631.00p 619.00p 619.00p 42832
29/03/2018 620.00p 635.00p 620.00p 628.00p 149266
28/03/2018 622.00p 641.00p 622.00p 633.00p 35049
27/03/2018 623.00p 635.00p 623.00p 627.00p 49630
26/03/2018 627.00p 629.00p 619.88p 620.00p 89730
23/03/2018 625.00p 638.00p 625.00p 627.00p 49388
22/03/2018 636.00p 639.00p 627.60p 628.00p 87220
21/03/2018 647.00p 651.00p 638.00p 639.00p 75454
20/03/2018 649.00p 656.92p 630.00p 639.00p 154409
19/03/2018 639.00p 650.00p 639.00p 646.00p 169658
16/03/2018 662.00p 663.00p 636.00p 636.00p 80044
15/03/2018 653.00p 672.00p 653.00p 660.00p 95534
14/03/2018 670.00p 685.00p 656.00p 658.00p 33565
13/03/2018 694.00p 694.00p 673.00p 683.00p 55525
12/03/2018 647.00p 692.00p 639.90p 690.00p 188362
09/03/2018 638.00p 648.00p 635.00p 639.00p 102560
08/03/2018 651.00p 652.00p 636.00p 643.00p 68632
07/03/2018 661.00p 666.00p 651.00p 652.00p 25341
06/03/2018 653.00p 670.00p 651.00p 669.00p 19547
05/03/2018 648.00p 655.00p 648.00p 654.00p 12621
02/03/2018 650.00p 653.00p 648.00p 650.00p 31040
01/03/2018 644.00p 656.00p 644.00p 654.00p 12928
28/02/2018 636.00p 653.00p 636.00p 647.00p 34947
27/02/2018 621.00p 650.00p 621.00p 650.00p 72287
26/02/2018 652.00p 652.00p 628.00p 628.00p 47186
23/02/2018 648.00p 652.00p 641.00p 642.00p 10221
22/02/2018 641.00p 657.00p 641.00p 642.00p 14709
21/02/2018 652.00p 656.00p 649.00p 654.00p 9225
20/02/2018 660.00p 660.00p 650.00p 654.00p 9745
19/02/2018 662.00p 663.00p 651.00p 660.00p 33558
16/02/2018 665.00p 665.00p 641.47p 665.00p 23366
15/02/2018 662.00p 664.00p 656.00p 663.00p 6823
14/02/2018 665.00p 670.00p 662.00p 664.00p 37798
13/02/2018 655.00p 667.00p 655.00p 658.00p 57425
12/02/2018 653.00p 657.00p 650.00p 655.00p 97258
09/02/2018 645.00p 658.00p 645.00p 652.00p 15151
08/02/2018 652.00p 654.88p 640.00p 644.00p 16505
07/02/2018 644.00p 661.00p 642.00p 656.00p 63384
06/02/2018 666.00p 667.00p 631.63p 643.00p 33048
05/02/2018 680.00p 681.00p 655.00p 667.00p 42285
02/02/2018 687.00p 692.00p 673.00p 679.00p 83685
01/02/2018 694.00p 700.00p 678.00p 678.00p 19139
31/01/2018 698.00p 698.00p 680.00p 689.00p 33150
30/01/2018 677.00p 694.00p 677.00p 680.00p 35102
29/01/2018 676.00p 694.00p 676.00p 685.00p 30997
26/01/2018 677.00p 693.00p 677.00p 685.00p 19720
25/01/2018 697.00p 701.00p 684.00p 687.00p 21691
24/01/2018 697.00p 700.00p 694.00p 698.00p 10655
23/01/2018 701.00p 705.00p 697.00p 697.00p 24745
22/01/2018 700.00p 704.00p 695.00p 696.00p 71905
19/01/2018 707.00p 707.00p 700.00p 703.00p 52448
18/01/2018 707.00p 708.00p 700.00p 705.00p 124628
17/01/2018 714.00p 714.00p 703.00p 706.00p 8960
16/01/2018 705.00p 712.00p 699.11p 711.00p 23830
15/01/2018 699.00p 702.00p 695.38p 701.00p 34653
12/01/2018 697.00p 704.00p 695.00p 700.00p 54753
11/01/2018 700.00p 704.00p 695.63p 704.00p 25045
10/01/2018 705.00p 705.75p 698.00p 700.00p 61384
09/01/2018 693.00p 718.00p 692.00p 707.00p 364432
08/01/2018 690.00p 695.00p 678.75p 693.00p 81285
05/01/2018 680.00p 688.00p 676.00p 683.00p 12979
04/01/2018 671.00p 689.00p 671.00p 680.00p 42532
03/01/2018 675.00p 677.00p 661.00p 675.00p 72772
02/01/2018 675.00p 680.00p 663.75p 675.00p 24719
29/12/2017 689.50p 689.50p 670.50p 680.50p 4799
28/12/2017 674.00p 684.00p 670.49p 684.00p 8831
27/12/2017 663.50p 681.00p 663.50p 681.00p 11474
22/12/2017 676.00p 683.75p 676.00p 676.00p 20109
21/12/2017 677.00p 685.00p 676.00p 685.00p 27047
20/12/2017 689.50p 689.50p 675.00p 682.00p 9880
19/12/2017 675.50p 683.50p 670.00p 682.00p 17971
18/12/2017 673.00p 673.50p 664.35p 670.50p 19969
15/12/2017 668.50p 685.00p 657.00p 660.00p 71891
14/12/2017 676.00p 677.50p 665.50p 675.00p 14814
13/12/2017 674.00p 684.00p 665.00p 674.00p 12708
12/12/2017 664.50p 680.50p 658.50p 670.50p 28191
11/12/2017 682.00p 683.00p 662.00p 662.00p 25969
08/12/2017 687.00p 687.00p 680.00p 683.50p 6883
07/12/2017 688.50p 689.50p 674.00p 683.50p 30862
06/12/2017 670.50p 679.63p 670.00p 676.00p 28944
05/12/2017 677.00p 685.00p 666.00p 675.00p 36038
04/12/2017 680.00p 681.19p 672.27p 675.00p 73965
01/12/2017 666.00p 675.00p 665.00p 671.00p 38501
30/11/2017 676.00p 690.53p 670.00p 670.00p 115432
29/11/2017 695.00p 695.00p 673.50p 677.50p 83443
28/11/2017 676.00p 681.00p 674.50p 676.00p 91612
27/11/2017 682.00p 682.00p 672.50p 676.00p 19626
24/11/2017 682.50p 682.50p 679.50p 682.50p 13721
23/11/2017 678.50p 690.00p 658.90p 684.50p 19670
22/11/2017 668.00p 677.00p 668.00p 674.00p 14144
21/11/2017 670.50p 680.46p 663.17p 668.00p 37622
20/11/2017 682.00p 688.72p 672.50p 676.00p 18450
17/11/2017 680.50p 683.00p 671.50p 680.00p 59098
16/11/2017 681.00p 691.50p 679.00p 682.50p 24285
15/11/2017 686.50p 691.50p 682.35p 685.50p 28763
14/11/2017 692.00p 692.00p 670.00p 681.50p 44885

*Close Price adjusted for both dividends and splits