Manchester & London Investment Trust (MNL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Manchester & London Investment Trust

Date Open High Low Close* Volume
10/08/2016 295.00p 298.50p 290.00p 298.50p 20767
09/08/2016 292.00p 293.31p 288.44p 292.37p 46218
08/08/2016 287.00p 287.50p 283.38p 287.25p 14604
05/08/2016 281.50p 284.69p 281.50p 281.63p 1990
04/08/2016 275.25p 285.75p 275.25p 281.50p 8321
03/08/2016 275.25p 280.87p 275.25p 278.87p 5553
02/08/2016 277.25p 281.38p 274.75p 274.75p 8851
01/08/2016 277.00p 279.25p 277.00p 277.00p 12049
29/07/2016 280.25p 286.81p 277.75p 277.75p 20110
28/07/2016 280.25p 290.00p 280.25p 284.38p 11465
27/07/2016 280.25p 289.18p 280.25p 281.63p 18522
26/07/2016 282.50p 288.00p 280.00p 280.00p 10211
25/07/2016 285.00p 287.53p 277.62p 282.25p 13611
22/07/2016 275.25p 283.76p 275.25p 279.87p 9065
21/07/2016 276.75p 280.00p 276.75p 280.00p 4230
20/07/2016 275.00p 282.00p 274.55p 280.00p 28516
19/07/2016 271.25p 274.50p 271.25p 274.13p 6076
18/07/2016 269.50p 271.75p 266.25p 271.00p 15987
15/07/2016 261.25p 268.91p 261.25p 264.00p 13189
14/07/2016 260.25p 268.56p 260.25p 266.00p 26601
13/07/2016 255.25p 260.25p 255.25p 257.75p 16072
12/07/2016 256.25p 258.60p 255.25p 256.87p 13798
11/07/2016 258.25p 258.95p 258.00p 258.12p 12823
08/07/2016 253.25p 256.12p 253.25p 256.12p 804
07/07/2016 252.00p 253.80p 252.00p 253.50p 4985
06/07/2016 248.25p 253.38p 248.25p 253.25p 3751
05/07/2016 250.00p 252.38p 250.00p 250.00p 5682
04/07/2016 250.00p 250.25p 245.84p 249.38p 14655
01/07/2016 248.00p 249.38p 246.25p 249.38p 5177
30/06/2016 240.25p 248.62p 240.25p 248.62p 1107
29/06/2016 241.25p 245.32p 240.25p 243.75p 10572
28/06/2016 232.25p 240.65p 232.25p 240.50p 19021
27/06/2016 241.38p 241.38p 234.12p 234.12p 94
24/06/2016 230.00p 237.25p 224.25p 237.25p 21053
23/06/2016 238.25p 241.88p 238.25p 241.88p 1
22/06/2016 238.00p 240.75p 238.00p 240.75p 301
21/06/2016 237.25p 241.37p 237.25p 241.37p 1
20/06/2016 241.00p 241.62p 240.50p 240.50p 14000
17/06/2016 238.50p 239.25p 237.50p 239.25p 4202
16/06/2016 238.00p 239.12p 235.00p 239.12p 7575
15/06/2016 238.00p 241.00p 238.00p 241.00p 1631
14/06/2016 238.00p 240.01p 236.87p 238.00p 10327
13/06/2016 239.25p 242.45p 236.00p 236.00p 36156
10/06/2016 240.25p 244.45p 236.00p 236.00p 11332
09/06/2016 240.25p 241.34p 240.00p 240.00p 5228
08/06/2016 240.25p 243.75p 240.25p 243.75p 1120
07/06/2016 239.25p 244.00p 239.25p 240.00p 3931
06/06/2016 240.00p 242.19p 240.00p 240.00p 2273
03/06/2016 238.25p 239.75p 238.25p 239.75p 3800
02/06/2016 240.00p 241.88p 238.00p 241.88p 7080
01/06/2016 239.96p 239.96p 239.88p 239.88p 10362
31/05/2016 240.25p 240.75p 239.45p 240.75p 6095
27/05/2016 240.00p 242.50p 242.13p 242.50p 0
26/05/2016 240.00p 242.13p 240.00p 242.13p 4697
25/05/2016 241.25p 243.58p 239.00p 239.50p 26841
24/05/2016 239.25p 241.88p 239.25p 241.88p 1
23/05/2016 239.25p 243.00p 239.00p 239.00p 17816
20/05/2016 239.25p 242.37p 239.25p 242.37p 1
19/05/2016 239.00p 239.00p 237.00p 238.50p 10038
18/05/2016 239.41p 242.37p 239.41p 242.37p 672
17/05/2016 241.94p 244.75p 241.94p 244.75p 3973
16/05/2016 239.25p 240.37p 238.75p 240.37p 0
13/05/2016 239.25p 240.10p 238.75p 238.75p 18687
12/05/2016 240.00p 241.82p 238.00p 238.00p 12779
11/05/2016 242.69p 242.69p 242.33p 242.37p 2079
10/05/2016 242.50p 242.50p 241.50p 241.50p 5493
09/05/2016 240.25p 243.00p 240.25p 243.00p 1
06/05/2016 240.25p 243.00p 240.25p 243.00p 329
05/05/2016 241.25p 242.00p 240.25p 241.25p 3696
04/05/2016 243.57p 243.57p 241.25p 243.00p 4250
03/05/2016 241.54p 243.58p 241.54p 243.25p 2439
29/04/2016 242.25p 243.19p 241.00p 242.37p 3447
28/04/2016 242.00p 244.00p 242.00p 244.00p 3125
27/04/2016 242.25p 244.88p 242.00p 242.00p 5237
26/04/2016 242.25p 243.25p 242.00p 243.25p 0
25/04/2016 242.25p 243.90p 242.00p 242.00p 8815
22/04/2016 242.25p 246.32p 242.00p 242.00p 4206
21/04/2016 243.90p 243.90p 243.88p 243.88p 5200
20/04/2016 242.00p 244.88p 242.00p 244.88p 4894
19/04/2016 242.00p 246.00p 241.76p 246.00p 12051
18/04/2016 238.25p 241.50p 240.00p 240.00p 0
15/04/2016 238.25p 241.50p 238.25p 241.50p 892
14/04/2016 238.00p 241.50p 238.00p 241.50p 122
13/04/2016 240.25p 245.31p 240.00p 240.00p 9011
12/04/2016 236.50p 240.63p 236.50p 240.63p 1605
11/04/2016 235.25p 244.00p 235.25p 244.00p 5208
08/04/2016 234.25p 240.56p 234.25p 239.50p 2666
07/04/2016 233.00p 238.74p 233.00p 236.88p 331
06/04/2016 231.00p 235.25p 227.93p 235.25p 9134
05/04/2016 230.94p 231.07p 226.86p 229.75p 4847
04/04/2016 227.00p 231.38p 227.00p 230.50p 1788
01/04/2016 230.79p 231.38p 230.79p 231.38p 6000
31/03/2016 228.72p 228.87p 228.72p 228.87p 2000
30/03/2016 239.00p 239.00p 226.00p 228.00p 60119
29/03/2016 228.50p 233.00p 228.00p 233.00p 0
24/03/2016 228.50p 233.00p 228.00p 228.00p 6366
23/03/2016 232.00p 235.00p 232.00p 233.75p 12530
22/03/2016 228.00p 233.00p 227.18p 231.00p 15788
21/03/2016 230.00p 233.00p 226.00p 231.00p 8107
18/03/2016 230.58p 232.87p 230.00p 232.87p 625
17/03/2016 230.25p 230.25p 229.00p 230.00p 3447
16/03/2016 230.25p 231.00p 228.00p 230.00p 29857
15/03/2016 232.25p 233.75p 230.00p 230.00p 10440
14/03/2016 232.25p 234.00p 232.25p 233.00p 1021
11/03/2016 230.25p 233.75p 230.25p 231.00p 4327
10/03/2016 232.25p 233.79p 230.00p 231.00p 20050
09/03/2016 233.25p 233.75p 232.00p 232.00p 11423
08/03/2016 237.00p 237.00p 233.00p 233.00p 11824
07/03/2016 239.40p 239.40p 237.00p 238.50p 4184
04/03/2016 237.00p 238.65p 237.00p 238.50p 5618
03/03/2016 234.09p 236.50p 234.09p 236.50p 1602
02/03/2016 237.15p 237.15p 233.38p 236.50p 6612
01/03/2016 231.25p 233.38p 229.06p 233.38p 6608
29/02/2016 233.00p 235.38p 231.75p 233.12p 1690
26/02/2016 234.00p 235.00p 231.45p 234.38p 11795
25/02/2016 230.25p 232.52p 230.25p 232.00p 2700
24/02/2016 230.00p 232.00p 230.00p 232.00p 3710
23/02/2016 231.50p 233.12p 231.50p 233.12p 2506
22/02/2016 229.25p 233.50p 229.00p 233.00p 17821
19/02/2016 229.29p 231.50p 228.25p 231.50p 2587
18/02/2016 228.25p 231.00p 228.25p 231.00p 4790
17/02/2016 233.06p 233.75p 230.00p 233.75p 17127
16/02/2016 229.06p 231.38p 229.06p 231.38p 695
15/02/2016 228.25p 229.87p 228.25p 229.87p 2100
12/02/2016 227.00p 233.75p 227.00p 227.25p 4046
11/02/2016 231.00p 231.66p 227.00p 227.00p 19468
10/02/2016 231.00p 235.96p 231.00p 231.50p 7383
09/02/2016 232.00p 233.00p 231.00p 233.00p 4623
08/02/2016 232.13p 234.63p 232.09p 234.63p 12371
05/02/2016 232.00p 236.96p 232.00p 233.50p 6460
04/02/2016 234.25p 234.46p 232.00p 234.00p 7955
03/02/2016 233.25p 240.00p 233.00p 236.75p 7722
02/02/2016 233.25p 240.00p 233.25p 237.75p 10030
01/02/2016 238.24p 240.50p 233.99p 238.75p 9240
29/01/2016 233.25p 238.12p 233.25p 238.12p 826
28/01/2016 233.25p 235.88p 233.25p 235.88p 2051
27/01/2016 233.25p 235.67p 233.00p 234.88p 51726
26/01/2016 235.00p 235.07p 233.00p 235.00p 3009
25/01/2016 237.33p 237.50p 235.30p 237.50p 3000
22/01/2016 235.50p 237.37p 235.50p 237.37p 850
21/01/2016 232.25p 235.00p 232.25p 235.00p 438
20/01/2016 235.00p 235.00p 230.25p 233.87p 11190
19/01/2016 239.25p 242.42p 239.00p 239.75p 5310
18/01/2016 242.00p 242.25p 239.00p 240.50p 28650
15/01/2016 242.25p 243.50p 242.25p 243.50p 101
14/01/2016 244.50p 245.34p 242.25p 244.00p 2975
13/01/2016 245.25p 247.00p 245.25p 246.25p 2425
12/01/2016 247.00p 247.25p 244.75p 247.25p 1509
11/01/2016 243.00p 245.99p 243.00p 243.50p 4345
08/01/2016 243.00p 244.09p 243.00p 243.00p 1181
07/01/2016 243.00p 244.76p 242.62p 242.62p 6071
06/01/2016 245.25p 246.65p 245.00p 245.50p 7460
05/01/2016 246.00p 246.76p 245.00p 246.50p 13589
04/01/2016 244.00p 247.50p 244.00p 244.00p 3387
31/12/2015 249.88p 249.88p 245.33p 247.50p 497
30/12/2015 244.25p 249.92p 244.25p 247.50p 189
29/12/2015 244.25p 250.00p 244.25p 250.00p 1368
24/12/2015 245.17p 247.00p 245.17p 247.00p 368
23/12/2015 245.17p 247.00p 245.17p 247.00p 168
22/12/2015 245.17p 246.00p 244.40p 246.00p 12665
21/12/2015 245.17p 245.76p 245.10p 245.50p 8769
18/12/2015 247.41p 247.41p 245.17p 246.88p 1026
17/12/2015 244.25p 247.41p 244.25p 247.00p 3090
16/12/2015 244.25p 245.50p 244.25p 245.50p 1501
15/12/2015 244.25p 247.00p 244.25p 247.00p 3270
14/12/2015 245.50p 247.93p 245.50p 247.00p 5360
11/12/2015 244.00p 247.68p 244.00p 246.00p 9531
10/12/2015 245.00p 247.97p 245.00p 247.50p 2055
09/12/2015 244.25p 247.77p 244.25p 246.00p 5811
08/12/2015 242.50p 245.00p 242.19p 245.00p 807
07/12/2015 247.14p 248.63p 243.87p 247.87p 2562
04/12/2015 244.00p 248.31p 243.72p 247.50p 10865
03/12/2015 247.77p 247.77p 247.00p 247.00p 1000
02/12/2015 245.97p 248.50p 245.97p 248.50p 6252
01/12/2015 247.25p 248.25p 247.00p 248.25p 6282
30/11/2015 246.75p 248.25p 245.17p 248.25p 10214
27/11/2015 245.88p 248.38p 248.13p 248.38p 0
26/11/2015 245.88p 248.13p 245.88p 248.13p 10063
25/11/2015 244.75p 247.00p 244.75p 246.75p 5047
24/11/2015 242.75p 246.00p 242.75p 245.00p 9081
23/11/2015 242.49p 246.00p 242.47p 246.00p 20489
20/11/2015 242.25p 248.13p 242.25p 247.00p 6684
19/11/2015 241.25p 246.50p 241.25p 246.50p 3505
18/11/2015 241.25p 246.50p 241.25p 246.50p 1042
17/11/2015 241.25p 245.50p 241.25p 245.50p 1
16/11/2015 245.00p 245.00p 240.76p 243.37p 4957
13/11/2015 240.42p 243.50p 240.42p 243.50p 2875
12/11/2015 243.90p 243.90p 241.48p 243.25p 26582
11/11/2015 244.00p 246.25p 244.00p 246.25p 1000
10/11/2015 245.21p 245.72p 240.00p 245.13p 19569
09/11/2015 242.50p 245.99p 242.50p 245.37p 6891
06/11/2015 243.50p 243.50p 243.25p 243.50p 3853
05/11/2015 240.25p 245.05p 240.00p 243.13p 64014
04/11/2015 242.50p 243.88p 240.42p 243.88p 4343
03/11/2015 241.50p 241.50p 241.50p 241.50p 246
02/11/2015 243.25p 243.25p 240.75p 240.75p 5268
30/10/2015 241.25p 242.50p 241.00p 241.25p 12426
29/10/2015 241.50p 241.50p 241.25p 241.25p 1974
28/10/2015 242.50p 242.75p 240.28p 242.50p 10841
27/10/2015 240.28p 241.00p 239.50p 241.00p 3034

*Close Price adjusted for both dividends and splits