Menzies(John) (MNZS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/01/2017 598.00p 602.50p 597.50p 600.00p 68315
27/01/2017 600.00p 603.00p 599.00p 601.00p 16053
26/01/2017 603.00p 603.00p 595.00p 603.00p 58708
25/01/2017 595.50p 602.50p 591.65p 594.00p 30641
24/01/2017 584.00p 595.00p 582.05p 595.00p 38666
23/01/2017 589.50p 592.04p 580.89p 584.00p 33725
20/01/2017 602.00p 602.00p 581.50p 584.50p 33697
19/01/2017 589.00p 593.00p 584.50p 588.00p 35457
18/01/2017 591.50p 593.50p 584.50p 588.00p 43364
17/01/2017 585.00p 591.50p 580.28p 585.00p 31494
16/01/2017 605.00p 605.00p 585.00p 586.00p 27706
13/01/2017 595.00p 595.00p 586.50p 592.00p 62816
12/01/2017 600.00p 600.00p 585.50p 588.50p 73510
11/01/2017 606.00p 606.00p 595.84p 599.50p 49109
10/01/2017 605.00p 605.00p 590.50p 596.50p 23418
09/01/2017 603.00p 608.62p 592.00p 595.00p 59267
06/01/2017 600.00p 606.50p 600.00p 605.50p 24362
05/01/2017 587.00p 603.00p 587.00p 601.00p 37331
04/01/2017 603.00p 603.00p 600.50p 603.00p 65315
03/01/2017 585.00p 603.00p 585.00p 603.00p 70405
30/12/2016 585.00p 596.00p 585.00p 596.00p 7254
29/12/2016 599.50p 599.50p 586.00p 592.50p 22602
28/12/2016 600.00p 607.50p 596.00p 599.00p 111805
23/12/2016 595.00p 599.00p 580.00p 599.00p 12754
22/12/2016 586.00p 593.00p 583.00p 590.50p 75052
21/12/2016 590.00p 590.00p 576.50p 580.50p 26429
20/12/2016 585.00p 589.00p 581.50p 586.00p 31700
19/12/2016 580.00p 590.85p 576.59p 585.50p 60960
16/12/2016 562.00p 579.00p 562.00p 576.00p 77554
15/12/2016 562.00p 562.00p 555.50p 558.00p 89510
14/12/2016 561.50p 561.50p 555.50p 556.00p 45060
13/12/2016 561.50p 561.58p 555.50p 558.50p 19251
12/12/2016 564.00p 564.00p 557.00p 560.00p 40556
09/12/2016 559.00p 562.50p 553.00p 558.00p 100407
08/12/2016 554.00p 561.00p 548.00p 555.00p 196040
07/12/2016 539.00p 547.50p 530.00p 547.50p 227592
06/12/2016 525.00p 534.50p 525.00p 532.00p 147028
05/12/2016 520.00p 526.00p 518.33p 526.00p 173652
02/12/2016 522.50p 525.00p 511.50p 518.00p 165124
01/12/2016 523.00p 523.00p 514.50p 516.00p 59737
30/11/2016 525.00p 525.00p 514.00p 525.00p 143841
29/11/2016 515.00p 524.00p 515.00p 521.50p 21899
28/11/2016 525.00p 525.00p 516.00p 518.00p 435761
25/11/2016 520.00p 525.00p 513.50p 517.50p 566209
24/11/2016 525.00p 525.00p 519.00p 523.50p 24735
23/11/2016 506.50p 524.50p 504.25p 518.00p 295222
22/11/2016 498.25p 503.00p 489.38p 492.00p 63593
21/11/2016 510.00p 510.00p 495.75p 498.75p 69704
18/11/2016 503.00p 508.00p 503.00p 505.00p 69765
17/11/2016 495.00p 509.50p 495.00p 504.50p 46960
16/11/2016 491.75p 500.00p 491.75p 496.50p 53874
15/11/2016 490.25p 502.50p 490.25p 493.00p 36330
14/11/2016 487.50p 499.50p 487.25p 489.50p 99898
11/11/2016 495.00p 495.00p 481.00p 486.75p 59202
10/11/2016 480.00p 488.00p 479.11p 486.50p 473802
09/11/2016 466.00p 478.50p 459.63p 475.75p 91874
08/11/2016 480.00p 480.00p 467.25p 471.00p 67792
07/11/2016 475.00p 475.00p 465.25p 471.25p 55066
04/11/2016 486.25p 486.25p 466.95p 471.50p 58958
03/11/2016 483.25p 487.00p 475.00p 476.75p 255595
02/11/2016 494.50p 494.50p 484.00p 486.75p 31423
01/11/2016 495.00p 498.41p 490.00p 491.00p 283954
31/10/2016 502.50p 502.50p 493.74p 496.75p 87626
28/10/2016 495.00p 499.00p 492.00p 497.50p 76766
27/10/2016 490.00p 494.50p 475.71p 492.00p 635790
26/10/2016 496.25p 499.25p 486.00p 486.00p 168180
25/10/2016 498.50p 500.50p 496.00p 498.00p 25378
24/10/2016 499.00p 500.00p 491.00p 495.75p 303011
21/10/2016 500.00p 504.50p 495.00p 497.00p 89916
20/10/2016 491.00p 497.00p 491.00p 496.50p 27409
19/10/2016 500.00p 500.00p 493.75p 496.00p 77125
18/10/2016 490.00p 500.00p 488.00p 496.50p 94708
17/10/2016 515.00p 515.00p 492.92p 493.00p 79804
14/10/2016 530.00p 532.50p 513.50p 515.00p 91662
13/10/2016 545.00p 545.00p 529.50p 533.50p 59934
12/10/2016 530.00p 550.00p 530.00p 540.00p 71668
11/10/2016 548.65p 548.65p 531.86p 543.79p 26490
10/10/2016 530.98p 553.07p 530.98p 536.28p 37592
07/10/2016 556.16p 556.16p 539.37p 544.67p 75101
06/10/2016 545.11p 550.42p 536.28p 549.53p 60166
05/10/2016 535.84p 545.11p 531.42p 541.58p 26094
04/10/2016 534.51p 539.81p 520.22p 523.03p 95196
03/10/2016 508.01p 528.33p 508.01p 522.59p 68454
30/09/2016 525.68p 526.56p 509.78p 515.08p 38576
29/09/2016 527.44p 527.44p 516.40p 519.05p 11427
28/09/2016 527.00p 527.00p 512.43p 521.26p 31554
27/09/2016 512.43p 517.73p 504.92p 516.84p 74488
26/09/2016 519.49p 519.54p 512.43p 516.40p 66984
23/09/2016 521.26p 521.26p 519.75p 521.26p 36942
22/09/2016 526.56p 526.56p 519.67p 520.82p 16340
21/09/2016 522.14p 525.68p 522.14p 523.03p 78077
20/09/2016 521.70p 529.32p 516.84p 523.91p 46616
19/09/2016 543.35p 552.57p 521.26p 525.24p 81524
16/09/2016 538.93p 560.31p 538.93p 546.00p 903456
15/09/2016 530.10p 530.10p 516.40p 523.03p 19607
14/09/2016 512.43p 522.14p 512.43p 520.38p 48243
13/09/2016 524.35p 529.21p 516.40p 521.26p 125563
12/09/2016 508.01p 527.00p 497.45p 523.03p 97742
09/09/2016 508.01p 520.82p 508.01p 512.43p 26740
08/09/2016 530.10p 530.10p 508.01p 519.05p 59552
07/09/2016 512.43p 524.79p 504.69p 520.82p 74151
06/09/2016 521.26p 529.65p 513.75p 513.75p 51223
05/09/2016 534.51p 534.51p 522.59p 524.35p 11762
02/09/2016 534.51p 534.51p 526.99p 528.33p 67533
01/09/2016 534.51p 534.51p 522.91p 530.10p 26692
31/08/2016 538.93p 538.93p 524.79p 527.00p 178043
30/08/2016 527.00p 534.07p 527.00p 530.10p 49845
26/08/2016 527.00p 538.49p 527.00p 534.51p 84208
25/08/2016 539.81p 541.14p 529.65p 534.51p 83335
24/08/2016 538.93p 542.91p 530.10p 539.81p 44846
23/08/2016 541.14p 541.14p 533.63p 540.70p 39269
22/08/2016 543.35p 543.35p 535.53p 539.81p 57739
19/08/2016 546.00p 547.10p 530.10p 542.91p 120755
18/08/2016 538.93p 547.77p 534.60p 545.56p 452569
17/08/2016 536.72p 538.93p 530.10p 538.93p 172762
16/08/2016 527.89p 543.35p 527.89p 533.63p 131856
15/08/2016 534.51p 534.51p 527.06p 529.65p 32876
12/08/2016 527.00p 538.93p 527.00p 530.10p 31966
11/08/2016 530.10p 531.86p 527.00p 527.89p 15422
10/08/2016 525.68p 534.51p 525.68p 531.42p 127768
09/08/2016 528.33p 538.93p 519.49p 534.51p 96361
08/08/2016 516.84p 525.68p 508.89p 508.89p 31370
05/08/2016 525.68p 531.86p 512.82p 530.98p 26228
04/08/2016 520.82p 525.68p 511.54p 513.75p 36814
03/08/2016 516.40p 518.61p 513.73p 516.84p 21713
02/08/2016 530.10p 530.10p 513.31p 515.52p 28806
01/08/2016 523.47p 528.00p 515.17p 521.26p 38428
29/07/2016 523.91p 529.65p 511.54p 521.26p 41524
28/07/2016 528.33p 532.30p 525.68p 526.56p 72218
27/07/2016 527.00p 530.10p 523.03p 528.33p 32876
26/07/2016 527.00p 529.30p 524.79p 524.79p 40941
25/07/2016 524.79p 531.42p 523.50p 525.68p 87937
22/07/2016 526.56p 531.42p 524.39p 524.79p 67515
21/07/2016 522.14p 540.26p 517.28p 531.86p 42314
20/07/2016 513.75p 530.10p 513.75p 522.14p 15793
19/07/2016 512.43p 526.56p 512.43p 522.14p 30135
18/07/2016 521.26p 532.30p 514.66p 524.79p 24780
15/07/2016 504.47p 516.40p 504.47p 511.54p 11268
14/07/2016 503.59p 519.94p 503.59p 517.28p 16264
13/07/2016 510.66p 518.17p 507.12p 508.01p 51696
12/07/2016 503.59p 509.33p 494.66p 507.12p 33686
11/07/2016 494.76p 503.59p 491.77p 498.29p 22687
08/07/2016 488.57p 489.45p 477.09p 489.45p 9519
07/07/2016 477.09p 491.22p 477.09p 489.45p 13947
06/07/2016 493.87p 493.87p 479.29p 485.92p 73419
05/07/2016 489.90p 489.90p 479.74p 479.74p 28575
04/07/2016 494.76p 499.61p 482.71p 491.66p 174655
01/07/2016 490.34p 491.22p 477.35p 490.34p 52298
30/06/2016 472.67p 495.90p 468.69p 481.94p 38633
29/06/2016 468.25p 472.67p 468.25p 471.34p 43921
28/06/2016 472.23p 472.23p 462.51p 468.25p 189964
27/06/2016 459.42p 470.90p 459.42p 468.25p 254943
24/06/2016 455.00p 471.78p 450.63p 468.25p 328558
23/06/2016 472.67p 483.71p 467.81p 474.88p 116980
22/06/2016 463.83p 471.34p 463.83p 465.16p 30014
21/06/2016 465.16p 472.23p 462.51p 471.34p 30372
20/06/2016 459.42p 469.58p 459.42p 467.37p 94541
17/06/2016 459.42p 464.72p 459.42p 459.42p 307705
16/06/2016 459.42p 463.83p 459.42p 459.42p 166502
15/06/2016 455.00p 463.39p 455.00p 459.42p 92159
14/06/2016 468.25p 468.25p 458.97p 459.42p 79006
13/06/2016 455.00p 463.83p 455.00p 462.07p 157961
10/06/2016 459.42p 463.39p 459.42p 461.18p 119013
09/06/2016 468.25p 468.25p 458.53p 459.42p 15767
08/06/2016 468.25p 477.09p 456.32p 460.30p 85989
07/06/2016 459.42p 463.83p 458.97p 463.39p 187463
06/06/2016 455.88p 462.95p 455.88p 460.74p 29638
03/06/2016 459.42p 466.04p 459.42p 461.18p 49122
02/06/2016 455.00p 462.51p 455.00p 462.51p 63630
01/06/2016 448.37p 462.51p 446.16p 459.86p 149609
31/05/2016 441.75p 450.58p 441.75p 450.14p 85092
27/05/2016 443.95p 447.49p 439.10p 444.40p 96434
26/05/2016 450.58p 457.65p 444.84p 448.81p 42610
25/05/2016 450.58p 463.83p 450.58p 460.74p 34621
24/05/2016 472.67p 472.67p 455.88p 459.42p 34635
23/05/2016 455.00p 467.48p 455.00p 463.83p 43887
20/05/2016 460.30p 464.72p 454.77p 461.18p 336536
19/05/2016 451.46p 462.95p 447.16p 459.42p 54122
18/05/2016 446.16p 462.95p 446.16p 453.67p 132456
17/05/2016 437.33p 441.75p 432.91p 440.20p 26550
16/05/2016 432.91p 438.54p 429.95p 436.00p 70994
13/05/2016 432.91p 443.95p 432.91p 442.19p 44986
12/05/2016 437.33p 438.21p 433.13p 438.21p 52815
11/05/2016 437.33p 450.58p 437.33p 438.87p 62245
10/05/2016 448.81p 455.00p 437.33p 443.07p 50719
09/05/2016 450.58p 455.00p 443.51p 448.37p 72164
06/05/2016 437.33p 445.72p 437.33p 443.51p 69367
05/05/2016 441.75p 447.49p 440.42p 446.16p 36492
04/05/2016 441.75p 447.93p 441.75p 446.16p 35836
03/05/2016 446.16p 450.58p 442.19p 448.81p 225176
29/04/2016 432.91p 443.67p 432.91p 440.20p 145824
28/04/2016 441.75p 442.63p 437.55p 440.64p 43447
27/04/2016 428.49p 440.64p 428.49p 437.11p 146795
26/04/2016 428.49p 439.54p 428.49p 437.55p 64729
25/04/2016 432.91p 446.16p 432.91p 438.65p 119624
22/04/2016 436.45p 442.63p 436.08p 439.10p 51983
21/04/2016 441.75p 441.75p 435.29p 437.33p 143708
20/04/2016 428.49p 436.22p 428.49p 434.46p 54245
19/04/2016 435.12p 441.75p 424.08p 428.71p 70696
18/04/2016 432.91p 439.10p 429.16p 429.16p 515680

*Close Price adjusted for both dividends and splits