Menzies(John) (MNZS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/11/2017 698.00p 701.72p 695.00p 695.50p 30074
10/11/2017 701.50p 706.00p 697.50p 698.00p 36980
09/11/2017 685.00p 705.00p 685.00p 702.00p 62210
08/11/2017 687.50p 705.00p 687.50p 700.50p 18213
07/11/2017 701.00p 708.50p 689.58p 701.50p 106682
06/11/2017 699.00p 701.00p 696.00p 699.00p 400472
03/11/2017 698.00p 701.00p 698.00p 700.50p 27556
02/11/2017 686.50p 701.00p 683.94p 701.00p 53366
01/11/2017 695.50p 705.00p 680.50p 680.50p 129387
31/10/2017 699.50p 701.00p 696.50p 700.00p 55037
30/10/2017 698.00p 701.50p 696.00p 700.50p 36031
27/10/2017 692.50p 700.50p 690.50p 697.50p 14288
26/10/2017 700.00p 701.00p 694.50p 699.00p 78560
25/10/2017 695.50p 701.00p 695.00p 700.00p 27015
24/10/2017 700.50p 701.00p 698.50p 700.00p 21215
23/10/2017 700.00p 702.00p 699.43p 701.00p 137261
20/10/2017 703.00p 709.00p 698.00p 700.50p 66665
19/10/2017 705.00p 705.00p 700.00p 703.00p 48126
18/10/2017 701.00p 709.50p 700.62p 708.00p 134900
17/10/2017 701.00p 703.00p 700.00p 701.00p 51394
16/10/2017 700.00p 705.00p 699.00p 704.00p 179679
13/10/2017 700.50p 701.00p 695.00p 701.00p 39348
12/10/2017 700.00p 703.00p 698.00p 700.00p 20393
11/10/2017 702.00p 703.00p 695.50p 699.00p 39289
10/10/2017 702.50p 709.00p 702.00p 703.00p 55768
09/10/2017 697.00p 712.50p 697.00p 708.00p 46268
06/10/2017 719.50p 720.00p 712.00p 715.50p 11654
05/10/2017 719.00p 720.00p 713.00p 715.00p 12153
04/10/2017 712.50p 720.00p 704.50p 719.00p 21513
03/10/2017 719.50p 720.00p 717.50p 719.00p 15569
02/10/2017 724.50p 724.50p 709.00p 716.00p 113386
29/09/2017 697.50p 725.00p 697.50p 719.50p 43673
28/09/2017 724.50p 724.50p 704.00p 712.00p 61181
27/09/2017 708.50p 710.50p 701.00p 709.00p 48852
26/09/2017 713.50p 730.50p 707.50p 715.00p 68291
25/09/2017 730.50p 735.50p 722.50p 730.00p 16805
22/09/2017 727.00p 735.00p 727.00p 729.00p 12915
21/09/2017 735.00p 738.00p 723.50p 735.50p 46676
20/09/2017 739.00p 745.00p 730.50p 736.00p 138342
19/09/2017 740.00p 749.50p 735.50p 739.00p 23537
18/09/2017 736.50p 748.50p 736.50p 742.00p 7920
15/09/2017 736.00p 741.00p 733.00p 736.00p 62943
14/09/2017 739.00p 750.00p 730.00p 741.00p 22430
13/09/2017 731.50p 749.50p 725.00p 740.00p 22978
12/09/2017 720.00p 732.00p 720.00p 728.00p 49005
11/09/2017 732.00p 732.00p 718.50p 720.50p 9868
08/09/2017 721.50p 732.00p 720.00p 730.00p 25511
07/09/2017 730.00p 730.00p 717.00p 724.50p 26400
06/09/2017 719.50p 730.00p 714.00p 730.00p 33505
05/09/2017 709.50p 721.00p 709.50p 718.00p 5360
04/09/2017 730.00p 730.00p 702.50p 710.50p 10624
01/09/2017 716.50p 728.00p 703.50p 719.00p 24642
31/08/2017 701.50p 708.50p 701.00p 707.00p 27550
30/08/2017 708.50p 712.00p 704.00p 708.50p 11144
29/08/2017 720.00p 720.00p 704.50p 708.50p 8955
25/08/2017 704.50p 708.50p 697.00p 706.00p 88118
24/08/2017 700.00p 706.00p 697.50p 703.50p 20219
23/08/2017 712.00p 712.00p 702.50p 702.50p 46795
22/08/2017 695.50p 712.00p 695.50p 708.00p 38200
21/08/2017 701.50p 706.50p 683.00p 695.50p 23081
18/08/2017 716.00p 719.50p 695.00p 700.00p 34149
17/08/2017 732.00p 732.00p 705.00p 715.00p 22840
16/08/2017 716.00p 729.00p 716.00p 724.00p 9564
15/08/2017 715.00p 730.00p 710.00p 725.00p 28602
14/08/2017 709.50p 714.00p 694.00p 713.00p 44362
11/08/2017 705.50p 709.00p 695.00p 703.00p 71727
10/08/2017 710.00p 715.00p 703.00p 712.00p 22664
09/08/2017 706.00p 709.50p 700.00p 709.50p 17290
08/08/2017 712.50p 712.50p 702.50p 707.50p 9886
07/08/2017 700.00p 709.00p 700.00p 703.50p 5973
04/08/2017 700.50p 706.00p 699.00p 700.50p 14929
03/08/2017 712.50p 712.50p 699.50p 704.00p 8046
02/08/2017 700.50p 705.00p 698.00p 705.00p 27605
01/08/2017 701.00p 703.50p 692.00p 700.00p 35326
31/07/2017 704.00p 708.50p 699.00p 702.00p 21735
28/07/2017 685.50p 703.00p 685.50p 702.50p 8492
27/07/2017 700.00p 704.00p 700.00p 700.00p 7134
26/07/2017 704.00p 707.50p 700.00p 700.50p 45812
25/07/2017 694.00p 710.50p 692.50p 700.00p 38326
24/07/2017 688.50p 699.00p 672.00p 697.00p 51203
21/07/2017 701.50p 702.00p 695.50p 700.00p 28035
20/07/2017 699.00p 708.00p 696.50p 706.50p 11548
19/07/2017 699.50p 703.50p 688.00p 703.50p 13364
18/07/2017 682.00p 695.50p 682.00p 691.50p 33784
17/07/2017 696.50p 698.00p 685.50p 693.00p 14284
14/07/2017 698.00p 699.50p 693.50p 693.50p 1450
13/07/2017 704.50p 704.50p 691.00p 692.00p 27547
12/07/2017 693.50p 700.50p 683.00p 696.50p 18048
11/07/2017 685.50p 698.50p 685.50p 693.00p 29756
10/07/2017 684.50p 698.50p 683.50p 692.50p 24829
07/07/2017 675.00p 694.50p 674.00p 684.50p 39806
06/07/2017 665.50p 675.00p 665.00p 675.00p 15132
05/07/2017 675.50p 678.50p 657.50p 666.00p 99708
04/07/2017 690.00p 690.00p 677.00p 678.50p 17158
03/07/2017 700.00p 700.00p 690.00p 690.00p 18602
30/06/2017 699.00p 706.50p 694.50p 705.00p 87504
29/06/2017 699.00p 700.00p 695.50p 699.50p 16131
28/06/2017 693.00p 712.00p 693.00p 699.00p 18209
27/06/2017 702.00p 705.00p 700.00p 703.00p 57822
26/06/2017 697.50p 704.00p 697.50p 702.50p 66825
23/06/2017 706.50p 709.00p 696.50p 696.50p 49805
22/06/2017 708.50p 709.00p 703.00p 706.00p 33376
21/06/2017 710.00p 719.50p 708.50p 709.00p 18346
20/06/2017 710.00p 711.00p 708.00p 709.00p 14959
19/06/2017 710.00p 713.00p 706.50p 709.00p 32122
16/06/2017 712.00p 712.00p 707.50p 709.00p 203414
15/06/2017 731.50p 731.50p 706.00p 708.50p 155686
14/06/2017 724.00p 728.00p 716.00p 717.50p 131371
13/06/2017 721.50p 728.00p 721.50p 725.50p 32751
12/06/2017 728.50p 731.50p 716.20p 726.50p 43250
09/06/2017 705.50p 730.00p 705.50p 726.00p 51810
08/06/2017 730.00p 730.50p 724.22p 725.00p 29918
07/06/2017 720.00p 730.00p 707.31p 728.00p 51466
06/06/2017 723.50p 730.50p 723.50p 725.00p 99607
05/06/2017 716.00p 732.00p 712.77p 730.00p 114952
02/06/2017 715.00p 720.50p 710.00p 720.50p 65733
01/06/2017 714.50p 715.00p 710.50p 713.00p 40379
31/05/2017 710.00p 710.00p 692.00p 710.00p 284626
30/05/2017 710.00p 712.50p 695.00p 701.00p 166928
26/05/2017 714.00p 721.70p 710.00p 712.00p 122404
25/05/2017 710.00p 715.00p 705.00p 712.50p 129932
24/05/2017 717.00p 725.00p 717.00p 725.00p 71838
23/05/2017 715.00p 721.50p 713.50p 718.50p 229388
22/05/2017 715.50p 718.00p 707.00p 715.00p 270346
19/05/2017 704.00p 718.00p 704.00p 718.00p 76977
18/05/2017 700.00p 706.50p 690.50p 706.50p 81356
17/05/2017 698.00p 704.50p 698.00p 704.00p 43303
16/05/2017 695.00p 704.00p 695.00p 700.00p 134174
15/05/2017 705.00p 714.50p 701.00p 704.00p 64697
12/05/2017 697.00p 703.04p 692.00p 701.50p 256008
11/05/2017 700.00p 700.00p 682.00p 691.50p 58726
10/05/2017 692.00p 705.00p 691.00p 703.50p 45666
09/05/2017 687.00p 698.50p 686.50p 696.00p 33786
08/05/2017 687.50p 695.00p 685.39p 688.00p 82877
05/05/2017 685.00p 687.50p 683.00p 687.50p 89197
04/05/2017 685.00p 698.00p 677.50p 689.00p 80949
03/05/2017 687.00p 687.00p 684.00p 685.00p 81675
02/05/2017 695.00p 695.00p 681.00p 689.00p 122001
28/04/2017 690.00p 700.00p 686.00p 691.50p 85903
27/04/2017 693.00p 693.50p 684.00p 692.50p 93199
26/04/2017 690.00p 695.50p 686.00p 694.00p 75749
25/04/2017 685.00p 690.00p 685.00p 689.50p 50373
24/04/2017 690.00p 694.50p 684.00p 689.00p 128014
21/04/2017 687.50p 687.50p 668.06p 683.00p 173080
20/04/2017 670.50p 681.50p 670.50p 680.00p 286999
19/04/2017 676.00p 676.00p 664.00p 672.50p 48537
18/04/2017 680.00p 680.00p 668.65p 670.00p 78150
13/04/2017 680.00p 680.00p 665.00p 675.00p 43709
12/04/2017 660.00p 679.50p 660.00p 678.00p 15434
11/04/2017 682.00p 682.00p 666.50p 671.00p 14432
10/04/2017 682.00p 682.00p 670.44p 670.50p 19479
07/04/2017 673.50p 678.00p 662.00p 672.00p 44680
06/04/2017 672.00p 679.50p 664.00p 678.00p 36299
05/04/2017 679.50p 680.50p 662.50p 673.00p 198008
04/04/2017 665.00p 682.00p 665.00p 678.00p 23550
03/04/2017 677.00p 688.00p 672.31p 680.00p 72507
31/03/2017 662.50p 706.00p 662.50p 678.00p 428862
30/03/2017 644.50p 644.50p 633.25p 635.00p 52439
29/03/2017 645.00p 645.00p 632.89p 634.00p 22471
28/03/2017 635.00p 638.00p 629.50p 632.00p 96401
27/03/2017 641.00p 643.03p 637.00p 638.00p 64156
24/03/2017 637.00p 642.00p 630.50p 640.50p 369503
23/03/2017 632.50p 637.88p 627.00p 636.50p 72043
22/03/2017 634.50p 635.00p 626.10p 631.00p 48749
21/03/2017 626.00p 638.00p 625.50p 634.00p 124946
20/03/2017 625.00p 626.00p 618.88p 625.00p 83411
17/03/2017 620.00p 622.00p 616.85p 617.50p 165038
16/03/2017 615.00p 618.50p 612.80p 615.00p 39355
15/03/2017 608.50p 620.00p 607.00p 613.00p 136629
14/03/2017 599.00p 615.50p 597.81p 608.00p 110208
13/03/2017 585.00p 603.00p 585.00p 600.00p 152573
10/03/2017 578.00p 590.50p 575.50p 585.00p 110130
09/03/2017 577.00p 585.40p 570.00p 582.00p 89259
08/03/2017 594.00p 597.50p 570.00p 579.00p 81914
07/03/2017 587.50p 587.50p 571.62p 583.00p 46272
06/03/2017 585.00p 591.50p 581.00p 584.50p 76297
03/03/2017 585.00p 590.00p 581.50p 587.00p 54095
02/03/2017 590.00p 593.50p 583.50p 586.00p 31052
01/03/2017 594.50p 595.00p 587.50p 590.50p 23179
28/02/2017 586.00p 591.00p 586.00p 589.00p 23947
27/02/2017 590.00p 590.00p 581.50p 586.00p 22596
24/02/2017 595.50p 595.50p 582.00p 589.50p 69883
23/02/2017 599.00p 599.00p 590.50p 594.50p 14400
22/02/2017 597.00p 599.50p 595.00p 599.50p 13576
21/02/2017 596.00p 600.00p 595.50p 596.00p 28040
20/02/2017 599.00p 599.00p 597.00p 597.00p 2361
17/02/2017 603.00p 603.00p 591.50p 594.00p 81668
16/02/2017 605.00p 606.00p 597.50p 601.00p 101193
15/02/2017 607.00p 613.50p 606.00p 607.00p 50191
14/02/2017 612.00p 619.00p 607.50p 609.00p 47680
13/02/2017 603.00p 619.00p 603.00p 612.50p 25739
10/02/2017 603.00p 608.00p 600.00p 603.00p 26685
09/02/2017 603.50p 604.40p 600.00p 601.00p 52708
08/02/2017 600.00p 607.50p 599.00p 600.00p 66952
07/02/2017 595.00p 601.50p 595.00p 599.00p 26463
06/02/2017 603.00p 603.00p 595.50p 596.00p 21331
03/02/2017 605.00p 605.00p 593.00p 601.50p 62794
02/02/2017 600.00p 602.50p 594.00p 595.00p 72120
01/02/2017 598.00p 603.00p 583.50p 590.00p 103496
31/01/2017 598.00p 601.00p 597.00p 597.00p 82537

*Close Price adjusted for both dividends and splits