Industrials Reit Limited (MLI) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Industrials Reit Limited

Date Open High Low Close* Volume
02/09/2022 173.00p 174.78p 170.50p 170.50p 35049
01/09/2022 174.00p 175.50p 170.50p 172.00p 353898
31/08/2022 173.00p 174.00p 171.00p 174.00p 52009
30/08/2022 175.50p 176.00p 172.50p 172.50p 52308
26/08/2022 178.00p 178.36p 176.00p 176.00p 120804
25/08/2022 178.00p 178.50p 175.00p 178.50p 189640
24/08/2022 175.00p 176.00p 175.00p 176.00p 190780
23/08/2022 175.00p 176.00p 175.00p 176.00p 337278
22/08/2022 176.00p 176.00p 174.50p 175.00p 439329
19/08/2022 177.50p 179.50p 176.50p 178.00p 58033
18/08/2022 175.50p 179.50p 175.00p 179.50p 4105955
17/08/2022 177.00p 178.00p 175.50p 177.00p 293673
16/08/2022 178.50p 178.50p 177.00p 178.50p 140308
15/08/2022 178.25p 180.00p 178.00p 178.00p 471978
12/08/2022 172.50p 178.00p 170.00p 178.00p 309660
11/08/2022 172.50p 172.50p 171.00p 172.50p 78283
10/08/2022 173.00p 174.00p 171.50p 173.50p 72848
09/08/2022 174.50p 174.50p 170.50p 173.50p 134255
08/08/2022 177.00p 178.33p 174.50p 174.50p 40916
05/08/2022 175.50p 179.00p 174.14p 179.00p 13102
04/08/2022 173.00p 175.00p 173.00p 175.00p 463189
03/08/2022 169.50p 175.00p 169.50p 172.00p 216669
02/08/2022 166.00p 169.21p 168.00p 168.00p 100043
01/08/2022 166.00p 168.94p 167.50p 167.50p 9438
29/07/2022 166.00p 170.00p 166.00p 168.00p 57571
28/07/2022 163.00p 165.00p 162.50p 164.75p 1476002
27/07/2022 163.00p 163.50p 160.54p 161.50p 32613
26/07/2022 165.00p 166.00p 164.51p 165.25p 149801
25/07/2022 164.00p 165.00p 164.00p 165.00p 58885
22/07/2022 160.00p 166.50p 158.77p 166.50p 92195
21/07/2022 160.00p 160.00p 158.44p 160.00p 3149
20/07/2022 158.50p 160.71p 157.90p 158.50p 266203
19/07/2022 153.50p 156.50p 153.24p 153.50p 38105
18/07/2022 149.50p 152.00p 149.50p 151.50p 9317
15/07/2022 149.50p 151.50p 148.95p 151.50p 138690
14/07/2022 148.50p 149.87p 148.00p 148.00p 158038
13/07/2022 148.00p 149.00p 147.50p 149.00p 370945
12/07/2022 148.00p 148.97p 148.00p 148.00p 82157
11/07/2022 150.50p 150.50p 146.98p 147.50p 11818
08/07/2022 149.50p 149.98p 146.00p 148.25p 57623
07/07/2022 150.50p 152.00p 149.00p 149.00p 27604
06/07/2022 154.00p 155.50p 150.50p 152.00p 665503
05/07/2022 153.00p 156.00p 152.75p 156.00p 85541
04/07/2022 153.00p 155.27p 151.00p 151.00p 56753
01/07/2022 156.00p 158.50p 152.50p 153.50p 694535
30/06/2022 161.00p 161.00p 153.50p 155.00p 258194
29/06/2022 163.00p 163.00p 160.50p 161.00p 7695
28/06/2022 165.50p 165.50p 161.00p 161.00p 105013
27/06/2022 166.00p 166.25p 165.50p 166.25p 8110
24/06/2022 167.00p 167.17p 164.50p 165.50p 60075
23/06/2022 168.00p 168.74p 165.00p 165.00p 76097
22/06/2022 170.50p 171.86p 168.50p 170.00p 709762
21/06/2022 173.00p 174.00p 172.00p 172.00p 225256
20/06/2022 173.00p 176.50p 173.00p 176.50p 229881
17/06/2022 174.00p 174.50p 173.00p 173.00p 10781
16/06/2022 174.50p 175.00p 173.00p 175.00p 48413
15/06/2022 175.50p 179.00p 171.29p 174.00p 158441
14/06/2022 176.00p 178.50p 174.50p 174.50p 107492
13/06/2022 176.00p 178.00p 175.00p 175.00p 51639
10/06/2022 181.00p 181.50p 176.00p 176.00p 69408
09/06/2022 180.00p 182.00p 179.00p 182.00p 380359
08/06/2022 181.00p 182.00p 176.00p 181.50p 163436
07/06/2022 180.00p 182.50p 178.00p 182.00p 159364
06/06/2022 180.00p 180.00p 178.00p 180.00p 111743
03/06/2022 180.50p 182.08p 180.30p 180.50p 12346
02/06/2022 180.50p 182.08p 180.30p 180.50p 12346
01/06/2022 180.50p 182.08p 180.30p 180.50p 12346
31/05/2022 178.50p 181.50p 178.50p 180.00p 6270
30/05/2022 177.00p 181.50p 177.00p 178.50p 112151
27/05/2022 176.00p 178.01p 174.00p 174.00p 81556
26/05/2022 177.00p 177.00p 175.50p 176.00p 34302
25/05/2022 180.00p 180.91p 177.00p 178.00p 99618
24/05/2022 180.50p 181.94p 178.50p 178.50p 44053
23/05/2022 181.00p 181.00p 179.50p 180.50p 87325
20/05/2022 181.00p 182.50p 180.50p 181.00p 68235
19/05/2022 179.50p 180.00p 178.50p 179.00p 127226
18/05/2022 183.50p 183.77p 179.50p 180.00p 292498
17/05/2022 184.50p 186.50p 183.00p 184.00p 139107
16/05/2022 189.00p 189.00p 181.50p 184.00p 77740
13/05/2022 190.00p 190.00p 189.00p 189.00p 90410
12/05/2022 189.00p 189.50p 189.00p 189.00p 9004
11/05/2022 189.50p 191.50p 189.00p 189.00p 446620
10/05/2022 190.50p 191.00p 186.50p 189.50p 106416
09/05/2022 191.00p 191.76p 189.00p 189.50p 113572
06/05/2022 192.50p 196.10p 192.50p 194.50p 55323
05/05/2022 194.50p 197.83p 191.70p 196.00p 77681
04/05/2022 195.00p 196.05p 192.00p 194.50p 94657
03/05/2022 200.00p 200.00p 196.50p 196.50p 459836
02/05/2022 200.00p 201.00p 198.58p 201.00p 259352
29/04/2022 200.00p 201.00p 198.58p 201.00p 259352
28/04/2022 199.50p 200.00p 199.00p 200.00p 61336
27/04/2022 200.00p 200.00p 197.53p 200.00p 44462
26/04/2022 198.50p 200.00p 197.00p 197.75p 9609
25/04/2022 198.00p 197.75p 195.93p 197.75p 5500
22/04/2022 198.00p 200.00p 194.50p 200.00p 319092
21/04/2022 198.00p 200.00p 198.00p 200.00p 41988
20/04/2022 197.00p 199.00p 197.00p 199.00p 144872
19/04/2022 199.00p 199.50p 197.50p 198.75p 213387
18/04/2022 199.00p 200.00p 198.00p 200.00p 217346
15/04/2022 199.00p 200.00p 198.00p 200.00p 217346
14/04/2022 199.00p 200.00p 198.00p 200.00p 217346
13/04/2022 199.50p 200.00p 198.38p 198.50p 31211
12/04/2022 198.00p 198.75p 198.00p 198.75p 100671
11/04/2022 197.50p 199.08p 197.00p 199.00p 183303
08/04/2022 195.00p 197.50p 195.00p 196.00p 54777
07/04/2022 195.50p 196.50p 195.00p 196.00p 79108
06/04/2022 195.50p 198.10p 195.00p 195.00p 145795
05/04/2022 194.00p 197.00p 194.00p 196.00p 17119
04/04/2022 195.50p 196.00p 194.50p 194.50p 24811
01/04/2022 196.00p 196.75p 194.00p 194.00p 34030
31/03/2022 197.00p 198.00p 196.00p 198.00p 31912
30/03/2022 196.50p 196.50p 194.00p 194.00p 20205
29/03/2022 193.00p 198.50p 193.00p 198.50p 70238
28/03/2022 194.00p 195.63p 190.00p 190.00p 17165
25/03/2022 191.50p 194.00p 191.50p 193.00p 161619
24/03/2022 188.50p 194.50p 187.00p 194.50p 71007
23/03/2022 184.50p 190.00p 184.50p 190.00p 31854
22/03/2022 189.00p 190.50p 180.50p 183.00p 195092
21/03/2022 190.00p 190.50p 189.80p 190.00p 21924
18/03/2022 190.50p 193.00p 190.50p 191.00p 246355
17/03/2022 191.50p 191.50p 189.50p 190.00p 66728
16/03/2022 189.50p 191.50p 188.70p 190.00p 41269
15/03/2022 188.00p 188.06p 187.50p 188.00p 22682
14/03/2022 189.00p 191.50p 187.00p 191.50p 123437
11/03/2022 190.00p 192.00p 187.00p 187.00p 215616
10/03/2022 189.50p 191.00p 187.00p 190.50p 61752
09/03/2022 187.50p 190.00p 185.00p 190.00p 79291
08/03/2022 184.00p 186.88p 182.40p 185.00p 30102
07/03/2022 188.00p 188.00p 181.00p 184.50p 464013
04/03/2022 188.00p 189.00p 185.00p 189.00p 49803
03/03/2022 191.50p 191.50p 190.00p 191.00p 278318
02/03/2022 190.00p 192.00p 189.50p 192.00p 2396464
01/03/2022 190.00p 191.25p 189.50p 189.75p 114349
28/02/2022 189.50p 190.50p 187.00p 190.00p 216056
25/02/2022 192.00p 192.62p 190.77p 191.00p 400541
24/02/2022 192.00p 192.00p 189.00p 191.00p 173815
23/02/2022 191.50p 193.50p 190.05p 193.00p 392157
22/02/2022 190.50p 194.00p 188.50p 188.50p 67475
21/02/2022 195.50p 195.50p 192.50p 192.50p 32751
18/02/2022 195.00p 195.33p 194.00p 195.00p 40094
17/02/2022 195.50p 197.00p 195.00p 195.00p 1308906
16/02/2022 196.00p 196.00p 194.00p 195.00p 111544
15/02/2022 196.50p 197.00p 194.00p 194.00p 124241
14/02/2022 197.00p 197.50p 194.00p 194.00p 300393
11/02/2022 196.50p 197.00p 193.00p 193.00p 31069
10/02/2022 195.00p 196.00p 192.50p 193.50p 869712
09/02/2022 195.50p 195.50p 192.00p 193.00p 116851
08/02/2022 192.50p 196.00p 190.50p 190.50p 72980
07/02/2022 196.00p 197.35p 191.50p 192.00p 96534
04/02/2022 192.00p 197.50p 192.00p 197.50p 53823
03/02/2022 193.50p 195.50p 191.50p 194.00p 47599
02/02/2022 191.50p 194.00p 189.37p 194.00p 64155
01/02/2022 190.50p 192.00p 188.37p 192.00p 7001
31/01/2022 184.50p 191.00p 183.00p 190.00p 448636
28/01/2022 189.00p 192.17p 175.56p 186.00p 1305156
27/01/2022 189.00p 192.00p 189.00p 191.25p 2517
26/01/2022 190.50p 191.92p 189.00p 189.00p 9465
25/01/2022 191.50p 193.00p 190.00p 193.00p 38440
24/01/2022 196.00p 196.00p 186.06p 190.00p 91058
21/01/2022 194.00p 195.80p 193.02p 195.00p 23730
20/01/2022 194.00p 199.50p 193.35p 194.00p 769581
19/01/2022 199.00p 199.00p 194.00p 194.00p 73855
18/01/2022 198.00p 198.90p 198.00p 198.00p 67609
17/01/2022 198.50p 199.57p 197.00p 198.00p 2614646
14/01/2022 198.00p 199.67p 198.00p 198.00p 38698
13/01/2022 201.00p 201.00p 198.00p 200.00p 489455
12/01/2022 197.00p 200.33p 196.00p 196.00p 38605
10/01/2022 200.00p 200.00p 198.91p 199.50p 101756
07/01/2022 199.00p 199.83p 199.00p 199.50p 23729
06/01/2022 199.00p 200.00p 199.00p 199.00p 27129
05/01/2022 200.00p 201.50p 199.00p 199.00p 16048
04/01/2022 200.00p 200.00p 198.00p 198.00p 91259
31/12/2021 201.00p 201.00p 201.00p 201.00p 1
30/12/2021 200.00p 200.00p 198.00p 198.00p 4712
29/12/2021 199.00p 202.60p 196.00p 196.00p 83164
24/12/2021 203.00p 203.00p 199.78p 200.00p 3116
23/12/2021 200.00p 202.00p 198.78p 199.00p 20099
22/12/2021 198.00p 200.00p 198.00p 200.00p 5367
21/12/2021 199.00p 203.00p 198.00p 198.00p 270698
20/12/2021 199.00p 204.00p 199.00p 204.00p 11063
17/12/2021 199.00p 204.00p 198.25p 204.00p 398239
16/12/2021 198.00p 198.00p 197.00p 197.50p 244500
15/12/2021 193.50p 196.50p 193.50p 195.00p 87245
14/12/2021 196.00p 197.00p 193.50p 193.50p 649711
13/12/2021 195.00p 196.00p 193.00p 194.00p 165123
10/12/2021 192.50p 195.90p 192.50p 194.00p 39694
09/12/2021 189.50p 196.50p 189.50p 196.50p 108609
08/12/2021 191.00p 191.00p 189.00p 190.00p 488743
07/12/2021 190.00p 190.17p 186.00p 189.50p 341307
06/12/2021 183.50p 190.00p 183.50p 185.50p 85646
03/12/2021 184.00p 185.29p 182.50p 183.00p 44580
02/12/2021 183.50p 185.50p 182.00p 184.25p 137525
01/12/2021 179.50p 183.00p 179.00p 183.00p 34301
30/11/2021 178.50p 181.11p 177.00p 179.00p 71743
29/11/2021 180.50p 183.00p 179.00p 183.00p 118342
26/11/2021 180.50p 180.50p 180.00p 180.00p 18259
25/11/2021 183.00p 184.00p 182.87p 184.00p 23011
24/11/2021 184.00p 184.50p 182.50p 184.50p 403051
23/11/2021 183.00p 183.50p 182.50p 183.50p 1137456
22/11/2021 185.00p 185.00p 183.00p 185.00p 596549

*Close Price adjusted for both dividends and splits