Menzies(John) (MNZS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/04/2016 433.57p 437.55p 433.57p 434.68p 23339
14/04/2016 433.57p 439.76p 433.57p 435.78p 40524
13/04/2016 433.57p 440.86p 433.57p 439.10p 96920
12/04/2016 441.75p 441.75p 434.68p 436.00p 174586
11/04/2016 441.75p 441.75p 436.83p 437.33p 43455
08/04/2016 439.10p 444.40p 438.82p 439.54p 61806
07/04/2016 432.91p 442.63p 430.82p 437.99p 122415
06/04/2016 422.31p 431.81p 422.31p 427.39p 99724
05/04/2016 417.01p 426.28p 417.01p 425.40p 244475
04/04/2016 421.20p 426.51p 421.20p 426.51p 49448
01/04/2016 419.66p 424.30p 406.76p 422.31p 154227
31/03/2016 428.49p 428.49p 415.24p 419.44p 99531
30/03/2016 417.01p 424.52p 417.01p 424.52p 120317
29/03/2016 424.08p 424.08p 413.70p 417.01p 161817
24/03/2016 416.35p 418.55p 411.93p 415.24p 522923
23/03/2016 424.08p 424.08p 416.46p 416.79p 95712
22/03/2016 419.66p 420.18p 415.90p 418.33p 295546
21/03/2016 419.66p 419.66p 413.92p 416.57p 378854
18/03/2016 419.66p 419.66p 411.49p 414.36p 130663
17/03/2016 410.82p 418.55p 404.86p 412.81p 152414
16/03/2016 409.50p 409.50p 396.91p 401.99p 224450
15/03/2016 409.06p 409.06p 398.46p 398.46p 20258
14/03/2016 414.36p 414.36p 401.55p 401.55p 29552
11/03/2016 396.03p 410.82p 395.63p 410.82p 4246396
10/03/2016 397.57p 399.34p 394.92p 395.58p 80895
09/03/2016 392.93p 397.57p 388.96p 396.47p 740347
08/03/2016 393.15p 396.69p 384.76p 390.95p 1194427
07/03/2016 397.57p 404.42p 388.07p 391.83p 73710
04/03/2016 397.57p 406.19p 394.04p 397.79p 40513
03/03/2016 401.77p 404.64p 398.90p 404.64p 30383
02/03/2016 410.82p 410.82p 401.39p 403.09p 52305
01/03/2016 406.41p 406.41p 398.90p 405.08p 68888
29/02/2016 406.41p 406.41p 401.33p 403.76p 182689
26/02/2016 401.99p 406.41p 394.26p 406.41p 304208
25/02/2016 394.04p 396.03p 390.06p 394.92p 67381
24/02/2016 391.39p 397.35p 385.42p 388.96p 202202
23/02/2016 388.74p 393.82p 386.00p 392.27p 63499
22/02/2016 382.55p 395.14p 382.55p 388.96p 91991
19/02/2016 388.74p 388.74p 376.81p 388.29p 25270
18/02/2016 371.07p 393.15p 371.07p 383.21p 39769
17/02/2016 384.10p 384.10p 374.96p 378.36p 22909
16/02/2016 378.13p 383.44p 371.29p 373.28p 21451
15/02/2016 366.65p 384.10p 360.11p 381.23p 51516
12/02/2016 363.12p 365.99p 356.07p 359.36p 39163
11/02/2016 366.65p 366.65p 353.40p 355.16p 43690
10/02/2016 364.00p 366.65p 355.83p 358.26p 2486672
09/02/2016 357.81p 362.01p 353.40p 356.71p 40837
08/02/2016 362.23p 362.23p 353.40p 362.23p 208035
05/02/2016 357.81p 360.24p 348.65p 358.26p 480775
04/02/2016 344.56p 353.73p 344.56p 347.88p 112006
03/02/2016 357.81p 362.23p 344.78p 345.45p 330759
02/02/2016 351.63p 357.59p 345.00p 354.94p 88293
01/02/2016 358.48p 362.23p 344.56p 344.56p 59259
29/01/2016 353.40p 362.23p 353.40p 361.79p 19023
28/01/2016 353.40p 362.01p 353.40p 357.37p 30751
27/01/2016 362.23p 362.23p 353.62p 356.93p 21406
26/01/2016 355.38p 361.13p 355.19p 359.58p 28875
25/01/2016 362.23p 362.23p 358.26p 359.80p 129551
22/01/2016 360.69p 364.33p 359.58p 362.23p 149260
21/01/2016 348.98p 366.65p 347.04p 359.58p 139868
20/01/2016 356.49p 358.95p 342.40p 346.33p 86054
19/01/2016 353.40p 364.13p 353.40p 359.58p 32115
18/01/2016 342.79p 356.93p 341.47p 353.62p 79777
15/01/2016 353.40p 357.81p 342.79p 344.56p 423771
14/01/2016 362.01p 363.56p 354.50p 356.05p 474877
13/01/2016 344.56p 364.00p 344.34p 360.46p 278015
12/01/2016 341.69p 346.77p 337.49p 342.57p 89811
11/01/2016 351.63p 351.63p 336.83p 338.38p 37901
08/01/2016 361.13p 361.13p 344.78p 346.11p 85250
07/01/2016 360.91p 361.35p 351.63p 351.63p 50505
06/01/2016 358.26p 364.44p 356.49p 361.35p 1096698
05/01/2016 362.23p 364.00p 356.49p 356.49p 239590
04/01/2016 371.07p 371.07p 353.40p 359.58p 119545
31/12/2015 364.22p 371.07p 360.46p 366.65p 5464
30/12/2015 359.80p 369.30p 357.59p 363.56p 24787
29/12/2015 360.91p 367.75p 357.81p 358.04p 223194
24/12/2015 364.00p 369.30p 363.65p 365.77p 250409
23/12/2015 364.22p 364.66p 361.30p 362.45p 8899
22/12/2015 362.23p 367.75p 362.23p 363.56p 142276
21/12/2015 353.18p 367.37p 350.30p 363.78p 55984
18/12/2015 344.56p 352.29p 337.05p 352.29p 35269
17/12/2015 338.60p 344.34p 337.71p 340.14p 15039
16/12/2015 322.47p 339.70p 318.28p 338.82p 32840
15/12/2015 327.11p 333.30p 324.46p 325.13p 47369
14/12/2015 344.56p 344.56p 327.55p 335.06p 42421
11/12/2015 331.31p 340.85p 331.31p 338.16p 33228
10/12/2015 331.31p 339.70p 331.31p 337.94p 26556
09/12/2015 335.73p 345.45p 335.73p 340.81p 37481
08/12/2015 336.83p 344.56p 335.42p 342.79p 63653
07/12/2015 335.51p 341.25p 331.75p 341.25p 18383
04/12/2015 329.98p 335.95p 326.01p 334.18p 97830
03/12/2015 327.33p 328.88p 326.01p 328.88p 13959
02/12/2015 331.53p 335.57p 326.89p 328.22p 31730
01/12/2015 329.32p 340.14p 325.85p 335.06p 43472
30/11/2015 329.54p 335.73p 326.60p 328.88p 49110
27/11/2015 328.88p 329.32p 322.70p 324.02p 18636
26/11/2015 326.89p 330.43p 322.70p 325.13p 204208
25/11/2015 331.31p 333.35p 324.24p 326.67p 153277
24/11/2015 315.85p 332.14p 315.85p 330.87p 81366
23/11/2015 333.52p 346.81p 333.52p 337.94p 71537
20/11/2015 348.10p 348.10p 334.79p 342.79p 150265
19/11/2015 348.76p 348.98p 345.54p 347.21p 19885
18/11/2015 349.42p 355.52p 347.67p 348.98p 128612
17/11/2015 353.40p 362.23p 351.10p 351.63p 37314
16/11/2015 355.83p 356.05p 344.69p 353.40p 20838
13/11/2015 353.40p 360.02p 348.98p 349.42p 27300
12/11/2015 361.13p 361.35p 354.62p 358.04p 50266
11/11/2015 365.77p 365.77p 353.40p 353.40p 89104
10/11/2015 362.23p 366.43p 355.16p 366.21p 127485
09/11/2015 362.23p 362.45p 353.62p 359.58p 234749
06/11/2015 375.48p 375.48p 362.23p 363.12p 9482
05/11/2015 364.88p 372.23p 362.46p 366.65p 18600
04/11/2015 371.07p 374.16p 363.36p 369.52p 8471
03/11/2015 371.07p 371.07p 361.24p 366.87p 27877
02/11/2015 362.23p 365.99p 361.97p 364.00p 9357
30/10/2015 361.57p 361.57p 354.28p 356.93p 40454
29/10/2015 357.81p 357.81p 332.16p 353.40p 332622
28/10/2015 366.65p 366.65p 350.08p 352.29p 18611
27/10/2015 355.16p 357.81p 351.63p 354.72p 54901
26/10/2015 350.08p 366.87p 350.08p 359.58p 60068
23/10/2015 360.46p 362.23p 352.37p 358.04p 116155
22/10/2015 357.15p 363.78p 353.40p 360.69p 45852
21/10/2015 365.32p 365.32p 359.02p 362.23p 40359
20/10/2015 360.91p 372.12p 360.91p 363.34p 29627
19/10/2015 374.16p 375.26p 362.51p 364.66p 10559
16/10/2015 362.23p 372.26p 361.79p 365.77p 29812
15/10/2015 371.07p 371.07p 362.23p 363.78p 18277
14/10/2015 375.48p 375.48p 362.23p 365.32p 15144
13/10/2015 366.87p 371.29p 362.67p 362.67p 24117
12/10/2015 362.67p 372.61p 362.67p 371.51p 39825
09/10/2015 362.23p 366.65p 362.23p 364.44p 26563
08/10/2015 362.23p 366.65p 362.23p 366.65p 111180
07/10/2015 366.65p 366.65p 364.22p 366.65p 43526
06/10/2015 366.65p 368.42p 363.67p 364.00p 72390
05/10/2015 366.65p 367.53p 359.80p 366.87p 32611
02/10/2015 366.65p 366.65p 357.70p 364.00p 16228
01/10/2015 369.52p 369.52p 358.70p 363.78p 351478
30/09/2015 367.75p 367.75p 360.24p 365.10p 57333
29/09/2015 362.23p 362.23p 357.36p 359.36p 16640
28/09/2015 360.91p 362.23p 355.55p 359.14p 62029
25/09/2015 371.07p 371.07p 361.13p 361.35p 23892
24/09/2015 365.77p 369.30p 359.80p 362.89p 30205
23/09/2015 365.77p 366.65p 362.23p 363.34p 20431
22/09/2015 368.42p 368.42p 361.35p 361.35p 34120
21/09/2015 357.81p 367.97p 357.81p 364.00p 57990
18/09/2015 357.81p 362.23p 357.81p 358.92p 24184
17/09/2015 351.63p 360.97p 350.25p 354.94p 48692
16/09/2015 353.40p 361.79p 349.42p 354.50p 49585
15/09/2015 364.88p 366.21p 354.28p 358.70p 13383
14/09/2015 360.46p 362.90p 351.41p 357.37p 50899
11/09/2015 369.52p 369.52p 360.46p 361.13p 20405
10/09/2015 367.53p 369.34p 358.70p 361.79p 44949
09/09/2015 368.86p 374.08p 366.65p 367.53p 104867
08/09/2015 362.23p 376.10p 362.23p 369.52p 47171
07/09/2015 371.29p 385.75p 355.00p 368.20p 73904
04/09/2015 385.64p 385.64p 371.82p 374.82p 48577
03/09/2015 395.80p 395.80p 373.72p 379.02p 148507
02/09/2015 403.31p 403.31p 385.64p 385.64p 90808
01/09/2015 403.76p 403.76p 388.96p 394.92p 68011
28/08/2015 388.74p 399.34p 388.74p 399.34p 66964
27/08/2015 388.96p 397.57p 388.74p 388.74p 59307
26/08/2015 373.72p 399.78p 373.72p 392.05p 130136
25/08/2015 371.07p 385.87p 369.30p 373.72p 115545
24/08/2015 392.93p 393.86p 367.31p 368.86p 85222
21/08/2015 397.57p 401.11p 389.18p 397.79p 102019
20/08/2015 379.02p 397.57p 379.02p 397.57p 677071
19/08/2015 409.28p 419.45p 367.53p 384.32p 279235
18/08/2015 433.79p 441.54p 402.43p 414.36p 280484
17/08/2015 455.00p 455.00p 435.12p 435.12p 88875
14/08/2015 447.05p 450.58p 437.77p 450.14p 44896
13/08/2015 447.05p 455.99p 447.05p 447.49p 17518
12/08/2015 447.05p 456.32p 447.05p 449.70p 28024
11/08/2015 447.05p 455.88p 447.05p 451.02p 19082
10/08/2015 449.70p 454.56p 447.49p 454.12p 28022
07/08/2015 448.37p 458.53p 447.93p 453.23p 26699
06/08/2015 455.44p 462.95p 448.37p 455.00p 67795
05/08/2015 455.00p 463.83p 439.81p 459.86p 89796
04/08/2015 455.00p 455.00p 440.86p 449.26p 51167
03/08/2015 442.63p 451.91p 442.63p 449.26p 20302
31/07/2015 453.23p 454.56p 442.19p 454.56p 19112
30/07/2015 452.79p 453.23p 439.10p 451.02p 56166
29/07/2015 453.23p 453.23p 439.37p 451.46p 36403
28/07/2015 434.90p 452.79p 434.90p 445.72p 56243
27/07/2015 446.16p 451.46p 439.25p 440.42p 63807
24/07/2015 452.35p 453.23p 447.05p 453.23p 36566
23/07/2015 447.05p 452.35p 447.05p 451.46p 48929
22/07/2015 439.10p 451.46p 439.10p 451.46p 38652
21/07/2015 451.46p 453.23p 441.75p 448.81p 61344
20/07/2015 449.70p 449.70p 445.88p 447.05p 41197
17/07/2015 453.23p 453.23p 442.19p 445.28p 49691
16/07/2015 448.37p 453.23p 441.75p 453.23p 98431
15/07/2015 448.81p 448.81p 443.51p 447.49p 83120
14/07/2015 447.93p 448.48p 431.90p 443.51p 39704
13/07/2015 448.81p 453.23p 441.30p 444.84p 109338
10/07/2015 442.63p 447.93p 437.33p 441.75p 65387
09/07/2015 453.23p 453.23p 439.34p 440.42p 93808
08/07/2015 441.75p 445.72p 434.01p 437.33p 131367
07/07/2015 453.23p 460.74p 440.86p 440.86p 550794
06/07/2015 449.70p 463.39p 449.70p 455.00p 155276
03/07/2015 448.37p 455.88p 448.37p 454.56p 62486

*Close Price adjusted for both dividends and splits