Menzies(John) (MNZS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/08/2022 608.00p 607.00p 607.00p 607.00p 0
03/08/2022 608.00p 611.00p 606.00p 607.00p 936836
02/08/2022 610.00p 610.00p 606.00p 608.00p 172732
01/08/2022 603.00p 608.00p 603.00p 607.00p 181296
29/07/2022 609.00p 609.00p 605.85p 606.00p 219159
28/07/2022 606.00p 608.00p 605.85p 606.00p 2622551
27/07/2022 609.00p 609.00p 606.00p 607.00p 119800
26/07/2022 608.00p 609.00p 606.96p 608.00p 148709
25/07/2022 608.00p 608.00p 606.00p 607.00p 169433
22/07/2022 606.00p 608.00p 606.00p 607.00p 520625
21/07/2022 610.00p 610.40p 606.00p 606.00p 1334253
20/07/2022 608.00p 609.00p 606.00p 606.00p 99952
19/07/2022 608.00p 608.00p 606.00p 606.00p 1084751
18/07/2022 606.00p 611.24p 606.00p 606.00p 941729
15/07/2022 602.00p 608.00p 599.00p 607.00p 2059029
14/07/2022 605.00p 605.00p 598.00p 600.00p 163324
13/07/2022 599.00p 602.00p 597.12p 600.00p 147063
12/07/2022 598.00p 602.00p 597.00p 601.00p 136798
11/07/2022 595.00p 600.00p 595.00p 600.00p 79137
08/07/2022 596.00p 599.00p 596.00p 596.00p 544350
07/07/2022 597.00p 600.00p 595.00p 596.00p 652840
06/07/2022 597.00p 600.60p 596.00p 597.00p 239573
05/07/2022 597.00p 599.00p 595.00p 597.00p 73436
04/07/2022 597.00p 599.20p 596.00p 597.00p 97432
01/07/2022 596.00p 600.10p 596.00p 598.00p 141057
30/06/2022 595.00p 600.00p 594.00p 597.00p 158895
29/06/2022 595.00p 597.00p 595.00p 596.00p 237830
28/06/2022 597.00p 598.00p 595.00p 596.00p 55012
27/06/2022 596.00p 597.00p 594.00p 596.00p 68172
24/06/2022 594.00p 598.00p 594.00p 595.00p 84141
23/06/2022 594.00p 598.00p 592.34p 595.00p 163667
22/06/2022 594.00p 597.00p 592.00p 594.00p 505150
21/06/2022 599.00p 599.00p 589.82p 592.00p 113785
20/06/2022 600.00p 600.90p 588.00p 590.00p 965580
17/06/2022 599.00p 599.00p 589.00p 597.00p 266422
16/06/2022 598.00p 602.00p 597.00p 597.00p 299272
15/06/2022 598.00p 599.00p 596.00p 597.00p 914419
14/06/2022 600.00p 601.87p 597.85p 598.00p 278615
13/06/2022 598.00p 602.00p 596.00p 600.00p 128855
10/06/2022 601.00p 602.00p 598.00p 598.00p 84818
09/06/2022 600.00p 605.00p 597.00p 601.00p 186194
08/06/2022 598.00p 602.00p 597.00p 602.00p 198858
07/06/2022 596.00p 599.00p 596.00p 599.00p 602117
06/06/2022 598.00p 599.00p 596.00p 597.00p 70930
03/06/2022 598.00p 601.00p 597.00p 599.00p 199149
02/06/2022 598.00p 601.00p 597.00p 599.00p 199149
01/06/2022 598.00p 601.00p 597.00p 599.00p 103196
31/05/2022 600.00p 601.00p 596.20p 598.00p 2400040
30/05/2022 596.00p 599.00p 595.00p 597.00p 206470
27/05/2022 596.00p 599.00p 595.20p 596.00p 407037
26/05/2022 597.00p 599.00p 595.00p 596.00p 137366
25/05/2022 595.00p 599.00p 593.16p 597.00p 425355
24/05/2022 596.00p 599.00p 595.00p 597.00p 370269
23/05/2022 597.00p 599.00p 595.00p 597.00p 120141
20/05/2022 597.00p 599.00p 595.21p 599.00p 138201
19/05/2022 598.00p 598.00p 592.00p 598.00p 311607
18/05/2022 593.00p 597.00p 592.00p 597.00p 842673
17/05/2022 595.00p 598.00p 591.00p 595.00p 359772
16/05/2022 595.00p 599.00p 592.00p 595.00p 454036
13/05/2022 595.00p 599.00p 595.00p 596.00p 212863
12/05/2022 594.00p 598.00p 591.00p 595.00p 362795
11/05/2022 594.00p 600.00p 592.00p 596.00p 297466
10/05/2022 585.00p 598.00p 585.00p 593.00p 250816
09/05/2022 596.00p 601.00p 587.00p 587.00p 750058
06/05/2022 599.00p 601.00p 595.59p 596.00p 457313
05/05/2022 599.00p 601.00p 596.00p 600.00p 378823
04/05/2022 597.00p 599.00p 595.86p 597.00p 283076
03/05/2022 596.00p 600.00p 595.00p 597.00p 717354
02/05/2022 596.00p 599.00p 595.00p 596.00p 185580
29/04/2022 596.00p 599.00p 595.00p 596.00p 185580
28/04/2022 596.00p 598.00p 594.00p 594.00p 111775
27/04/2022 596.00p 599.00p 594.66p 599.00p 80638
26/04/2022 600.00p 600.00p 595.00p 596.00p 494639
25/04/2022 598.00p 601.00p 597.00p 598.00p 743205
22/04/2022 599.00p 600.00p 596.00p 600.00p 520700
21/04/2022 600.00p 601.00p 597.00p 598.00p 323098
20/04/2022 603.00p 603.00p 597.96p 599.00p 563177
19/04/2022 595.00p 603.00p 595.00p 603.00p 790909
18/04/2022 600.00p 600.00p 596.00p 599.00p 321453
15/04/2022 600.00p 600.00p 596.00p 599.00p 321453
14/04/2022 600.00p 600.00p 596.00p 599.00p 319589
13/04/2022 599.00p 601.00p 594.90p 596.00p 1345146
12/04/2022 597.00p 600.00p 591.00p 600.00p 966264
11/04/2022 600.00p 600.00p 596.00p 598.00p 262479
08/04/2022 596.00p 600.00p 596.00p 599.00p 270496
07/04/2022 597.00p 601.00p 593.00p 597.00p 698796
06/04/2022 602.00p 602.00p 596.99p 600.00p 637485
05/04/2022 600.00p 603.00p 598.00p 600.00p 837025
04/04/2022 600.00p 604.00p 596.18p 602.00p 1197936
01/04/2022 596.00p 604.00p 595.00p 600.00p 1038247
31/03/2022 593.00p 598.00p 592.00p 598.00p 3291604
30/03/2022 592.00p 595.00p 586.00p 593.00p 7905745
29/03/2022 561.00p 572.00p 556.32p 570.00p 467435
28/03/2022 572.00p 580.81p 550.00p 565.00p 370766
25/03/2022 565.00p 574.00p 555.00p 569.00p 441908
24/03/2022 564.00p 572.00p 559.00p 567.00p 364611
23/03/2022 545.00p 563.00p 538.00p 563.00p 708426
22/03/2022 522.00p 545.00p 516.00p 545.00p 854666
21/03/2022 550.00p 564.26p 533.00p 534.00p 271843
18/03/2022 545.00p 546.00p 511.70p 546.00p 668018
17/03/2022 543.00p 555.00p 517.00p 550.00p 240080
16/03/2022 515.00p 526.00p 505.00p 526.00p 285368
15/03/2022 503.00p 529.00p 503.00p 512.00p 327778
14/03/2022 505.00p 526.00p 505.00p 526.00p 330614
11/03/2022 538.00p 538.00p 502.00p 518.00p 235691
10/03/2022 540.00p 541.59p 507.00p 515.00p 473742
09/03/2022 508.00p 528.00p 490.00p 528.00p 5744345
08/03/2022 515.00p 532.00p 477.50p 488.00p 915603
07/03/2022 550.00p 550.00p 461.31p 508.00p 1778148
04/03/2022 558.00p 568.72p 551.00p 564.00p 1535018
03/03/2022 562.00p 574.00p 560.00p 565.00p 1461232
02/03/2022 560.00p 582.00p 549.52p 567.00p 1263478
01/03/2022 564.00p 575.00p 560.00p 568.00p 1006198
28/02/2022 567.00p 576.00p 555.00p 563.00p 1306496
25/02/2022 577.00p 605.00p 561.00p 576.00p 18798352
24/02/2022 581.00p 582.00p 572.00p 576.00p 2356752
23/02/2022 581.00p 586.00p 579.00p 584.00p 1132706
22/02/2022 576.00p 584.00p 575.00p 583.00p 2734373
21/02/2022 590.00p 593.64p 560.00p 580.00p 6690786
18/02/2022 581.00p 591.16p 579.00p 583.00p 2061806
17/02/2022 468.00p 599.00p 464.50p 584.00p 6358315
16/02/2022 462.00p 478.50p 457.40p 468.00p 1015985
15/02/2022 461.50p 485.00p 461.50p 477.00p 689217
14/02/2022 465.50p 472.00p 449.13p 465.00p 1049770
11/02/2022 472.00p 492.00p 460.50p 482.00p 800525
10/02/2022 470.00p 481.00p 441.55p 478.00p 2543625
09/02/2022 432.00p 478.00p 412.50p 478.00p 5209891
08/02/2022 305.50p 348.50p 305.50p 335.00p 1150484
07/02/2022 285.00p 321.12p 285.00p 320.00p 695723
04/02/2022 282.50p 287.08p 276.50p 282.00p 320326
03/02/2022 282.50p 294.50p 282.50p 284.50p 148602
02/02/2022 294.50p 298.00p 288.50p 290.00p 255494
01/02/2022 280.00p 292.00p 280.00p 286.50p 185256
31/01/2022 292.00p 293.83p 282.50p 286.50p 206080
28/01/2022 294.00p 309.40p 286.00p 290.00p 303182
27/01/2022 287.50p 311.50p 286.36p 302.00p 498679
26/01/2022 282.50p 303.50p 276.50p 299.00p 344864
25/01/2022 282.50p 291.50p 280.00p 290.00p 268863
24/01/2022 302.00p 312.00p 270.50p 278.50p 1173545
21/01/2022 316.00p 320.50p 297.00p 305.00p 408013
20/01/2022 320.00p 327.00p 317.00p 321.00p 396578
19/01/2022 322.50p 323.00p 314.00p 315.50p 151594
18/01/2022 322.00p 326.10p 315.94p 322.00p 164855
17/01/2022 324.50p 330.00p 321.73p 323.00p 188584
14/01/2022 322.50p 332.90p 319.00p 326.00p 357022
13/01/2022 315.50p 328.00p 315.00p 321.50p 484422
12/01/2022 315.00p 319.85p 311.00p 315.50p 329410
10/01/2022 305.00p 324.00p 305.00p 311.00p 250434
07/01/2022 314.00p 323.50p 299.00p 317.00p 402191
06/01/2022 300.00p 310.00p 290.50p 304.00p 211318
05/01/2022 308.00p 309.00p 299.00p 302.50p 145932
04/01/2022 302.00p 319.32p 299.00p 308.00p 893462
31/12/2021 295.50p 312.27p 290.83p 310.00p 212663
30/12/2021 304.50p 304.50p 291.05p 302.50p 153991
29/12/2021 286.50p 306.97p 286.50p 303.00p 258833
24/12/2021 300.00p 300.00p 290.50p 290.50p 66991
23/12/2021 290.00p 299.50p 275.50p 292.00p 169530
22/12/2021 285.00p 292.62p 280.50p 288.00p 123421
21/12/2021 277.00p 284.00p 273.00p 282.50p 130108
20/12/2021 272.00p 278.02p 263.02p 277.00p 143860
17/12/2021 270.00p 282.50p 264.30p 276.50p 172692
16/12/2021 275.00p 275.00p 261.00p 270.00p 206243
15/12/2021 265.00p 285.00p 258.03p 262.00p 256929
14/12/2021 271.50p 276.50p 263.50p 270.50p 283591
13/12/2021 292.00p 292.00p 266.50p 271.00p 220372
10/12/2021 284.00p 287.00p 276.50p 277.00p 61421
09/12/2021 290.00p 293.00p 280.50p 285.00p 170141
08/12/2021 284.00p 298.54p 275.00p 294.00p 189265
07/12/2021 278.50p 293.00p 277.50p 292.00p 221858
06/12/2021 276.00p 284.50p 270.50p 283.50p 207133
03/12/2021 271.00p 280.25p 271.00p 275.00p 136650
02/12/2021 274.50p 282.91p 271.84p 277.00p 102140
01/12/2021 272.00p 283.00p 270.00p 277.00p 190311
30/11/2021 264.50p 283.98p 252.00p 270.00p 558414
29/11/2021 248.50p 270.00p 248.50p 262.00p 471917
26/11/2021 273.00p 273.50p 250.94p 255.00p 1208875
25/11/2021 275.00p 290.50p 272.00p 288.00p 253820
24/11/2021 273.00p 285.50p 273.00p 282.50p 265956
23/11/2021 275.50p 287.00p 271.29p 278.00p 151519
22/11/2021 272.00p 283.12p 265.00p 272.50p 182325
19/11/2021 283.50p 284.00p 262.83p 277.50p 471818
18/11/2021 292.00p 292.00p 275.00p 280.50p 163535
17/11/2021 288.50p 293.00p 281.00p 281.00p 185742
16/11/2021 298.50p 302.50p 281.50p 289.00p 516125
15/11/2021 299.00p 304.50p 295.50p 299.00p 170139
12/11/2021 300.00p 306.00p 298.00p 298.50p 143294
11/11/2021 300.00p 306.22p 294.00p 299.50p 203739
10/11/2021 296.50p 312.53p 293.00p 303.00p 452321
09/11/2021 307.00p 309.50p 296.00p 298.50p 416582
08/11/2021 310.00p 313.48p 299.00p 307.00p 403045
05/11/2021 298.00p 316.49p 292.92p 310.50p 686960
04/11/2021 291.00p 301.00p 290.50p 293.50p 159324
03/11/2021 294.00p 297.14p 289.00p 293.00p 128541
02/11/2021 295.00p 295.72p 290.00p 292.00p 97408
01/11/2021 297.50p 302.83p 290.00p 293.00p 224971
29/10/2021 295.00p 300.50p 284.00p 298.00p 195000
28/10/2021 290.50p 292.40p 283.00p 289.00p 227570
27/10/2021 297.50p 299.50p 288.00p 290.00p 120786
26/10/2021 285.00p 298.50p 285.00p 294.50p 148146
25/10/2021 288.50p 296.90p 285.00p 287.50p 152141

*Close Price adjusted for both dividends and splits