Menzies(John) (MNZS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/02/2013 627.28p 632.46p 614.91p 626.84p 38523
13/02/2013 635.67p 638.36p 623.75p 628.16p 26250
12/02/2013 645.39p 655.55p 632.28p 635.23p 14670
11/02/2013 650.25p 667.04p 640.53p 642.30p 38704
08/02/2013 656.88p 667.04p 645.93p 667.04p 34427
07/02/2013 654.67p 662.62p 640.27p 662.62p 91737
06/02/2013 648.93p 654.67p 631.70p 654.67p 45107
05/02/2013 629.05p 646.27p 622.42p 642.30p 37724
04/02/2013 635.23p 653.69p 621.51p 627.28p 61926
01/02/2013 596.80p 629.49p 596.80p 629.49p 36711
31/01/2013 614.03p 614.47p 602.10p 613.14p 23896
30/01/2013 622.86p 628.60p 613.59p 614.47p 25782
29/01/2013 637.88p 638.24p 622.90p 628.60p 36159
28/01/2013 605.19p 642.30p 605.19p 642.30p 604355
25/01/2013 599.45p 614.03p 597.55p 605.19p 20598
24/01/2013 602.10p 614.03p 592.19p 599.45p 34947
23/01/2013 587.52p 603.43p 584.87p 602.10p 78983
22/01/2013 581.78p 586.64p 574.27p 585.76p 193241
21/01/2013 574.27p 583.10p 567.20p 578.25p 126445
18/01/2013 573.83p 583.10p 569.60p 579.13p 215357
17/01/2013 562.78p 577.36p 557.06p 577.36p 14362
16/01/2013 556.60p 565.44p 556.60p 565.44p 14245
15/01/2013 552.18p 568.17p 552.18p 563.67p 150038
14/01/2013 569.41p 569.41p 556.60p 561.02p 42725
11/01/2013 549.53p 569.85p 549.53p 559.25p 8758
10/01/2013 558.81p 561.46p 552.18p 554.39p 85170
09/01/2013 551.74p 557.93p 548.21p 553.07p 18735
08/01/2013 553.95p 561.46p 551.74p 551.74p 92955
07/01/2013 555.72p 560.58p 555.18p 557.04p 72054
04/01/2013 547.77p 558.37p 547.77p 556.60p 22661
03/01/2013 553.95p 560.58p 548.21p 553.07p 24961
02/01/2013 569.85p 574.27p 556.60p 559.25p 24842
31/12/2012 556.60p 566.76p 553.07p 566.76p 4514
28/12/2012 574.27p 574.27p 555.27p 559.25p 18554
27/12/2012 565.44p 574.27p 553.11p 565.88p 11252
24/12/2012 574.27p 574.27p 561.18p 563.67p 30076
21/12/2012 547.77p 567.64p 527.44p 567.64p 337702
20/12/2012 547.77p 548.72p 543.82p 547.77p 40777
19/12/2012 543.35p 552.62p 540.56p 547.77p 13706
18/12/2012 545.11p 551.74p 525.69p 547.77p 43544
17/12/2012 541.14p 548.65p 541.14p 543.35p 30961
14/12/2012 544.23p 546.00p 536.72p 543.35p 14610
13/12/2012 540.26p 556.60p 539.81p 541.14p 29521
12/12/2012 534.51p 547.32p 532.13p 540.26p 53000
11/12/2012 537.16p 539.99p 531.86p 534.51p 27380
10/12/2012 542.46p 542.91p 535.40p 537.16p 21037
07/12/2012 528.33p 544.23p 526.12p 542.46p 97820
06/12/2012 534.07p 534.07p 525.68p 528.33p 23241
05/12/2012 527.89p 535.46p 527.00p 529.21p 57214
04/12/2012 521.70p 533.63p 520.82p 527.44p 582598
03/12/2012 528.33p 532.16p 512.87p 521.26p 674374
30/11/2012 534.95p 541.58p 515.08p 530.54p 61907
29/11/2012 519.49p 534.07p 519.49p 530.54p 19416
28/11/2012 503.15p 533.19p 502.13p 519.94p 43783
27/11/2012 504.47p 521.99p 504.47p 506.24p 929751
26/11/2012 521.70p 539.37p 507.57p 508.45p 37082
23/11/2012 530.54p 534.07p 521.70p 522.14p 33088
22/11/2012 528.33p 536.27p 519.49p 524.79p 18908
21/11/2012 514.19p 529.21p 514.19p 520.82p 12830
20/11/2012 512.43p 532.30p 512.43p 532.30p 28281
19/11/2012 502.71p 520.77p 502.71p 512.43p 11880
16/11/2012 501.82p 515.96p 501.82p 515.96p 55781
15/11/2012 508.45p 515.96p 504.92p 512.43p 96332
14/11/2012 506.68p 519.05p 501.72p 507.12p 22109
13/11/2012 521.26p 525.68p 513.31p 521.26p 46349
12/11/2012 523.03p 525.24p 511.10p 511.10p 30317
09/11/2012 531.86p 546.17p 516.84p 520.82p 56297
08/11/2012 533.19p 546.44p 531.86p 531.86p 25890
07/11/2012 517.73p 546.88p 508.52p 545.11p 115772
06/11/2012 529.21p 535.26p 519.05p 530.10p 44728
05/11/2012 541.14p 547.32p 535.84p 535.84p 17664
02/11/2012 531.42p 550.78p 531.42p 549.09p 36331
01/11/2012 529.65p 553.51p 529.65p 535.84p 63447
31/10/2012 530.10p 542.61p 530.10p 535.84p 395964
30/10/2012 538.93p 553.07p 538.93p 547.77p 69624
29/10/2012 526.56p 544.67p 526.56p 544.67p 20851
26/10/2012 539.37p 549.97p 530.10p 534.51p 22176
25/10/2012 523.91p 559.25p 523.91p 550.42p 82612
24/10/2012 525.24p 535.92p 525.24p 534.95p 28582
23/10/2012 534.95p 546.44p 528.77p 528.77p 55006
22/10/2012 547.32p 547.90p 531.80p 540.70p 19646
19/10/2012 542.46p 564.99p 542.46p 547.32p 16229
18/10/2012 543.79p 557.32p 541.58p 553.95p 29608
17/10/2012 557.48p 563.24p 543.35p 551.30p 68996
16/10/2012 568.97p 574.27p 557.04p 557.04p 43690
15/10/2012 561.02p 568.53p 554.39p 554.39p 7756
12/10/2012 565.44p 569.85p 562.78p 569.41p 20796
11/10/2012 565.44p 565.44p 556.60p 556.60p 12878
10/10/2012 571.62p 574.27p 562.78p 562.78p 43028
09/10/2012 568.09p 578.25p 568.09p 573.83p 59797
08/10/2012 565.44p 573.39p 565.44p 570.74p 54015
05/10/2012 569.85p 572.50p 565.44p 570.74p 79994
04/10/2012 565.44p 569.85p 565.44p 568.09p 59060
03/10/2012 563.67p 569.41p 563.67p 568.09p 43613
02/10/2012 565.88p 569.41p 557.93p 564.11p 36463
01/10/2012 565.44p 573.39p 565.44p 565.88p 23557
28/09/2012 571.18p 574.27p 565.44p 569.85p 31430
27/09/2012 565.44p 573.39p 565.44p 567.20p 31524
26/09/2012 558.37p 574.27p 557.93p 574.27p 40352
25/09/2012 559.69p 574.27p 549.32p 562.78p 38207
24/09/2012 570.29p 570.74p 557.04p 558.37p 25268
21/09/2012 561.46p 572.06p 555.72p 569.85p 308133
20/09/2012 564.11p 570.74p 546.44p 570.74p 39578
19/09/2012 546.00p 571.18p 546.00p 563.67p 176321
18/09/2012 556.60p 565.44p 538.33p 556.16p 291683
17/09/2012 561.02p 569.85p 561.02p 565.44p 42296
14/09/2012 562.78p 574.27p 562.78p 565.44p 498520
13/09/2012 562.78p 562.78p 553.95p 562.78p 23356
12/09/2012 552.62p 562.78p 551.30p 560.13p 905123
11/09/2012 547.32p 547.77p 542.38p 547.77p 25001
10/09/2012 543.35p 562.44p 542.75p 556.60p 16953
07/09/2012 541.58p 557.04p 541.58p 556.60p 18427
06/09/2012 549.97p 556.60p 541.14p 556.60p 15096
05/09/2012 552.18p 552.18p 527.44p 551.30p 197904
04/09/2012 542.46p 553.95p 539.81p 552.18p 15736
03/09/2012 552.18p 552.18p 542.02p 542.02p 14182
31/08/2012 545.11p 560.58p 545.11p 556.60p 59158
30/08/2012 541.58p 558.61p 541.58p 550.86p 22838
29/08/2012 540.70p 561.02p 540.70p 556.60p 58037
28/08/2012 527.89p 553.95p 523.36p 547.77p 1254532
24/08/2012 524.79p 533.63p 522.59p 533.19p 54042
23/08/2012 540.70p 540.70p 534.07p 534.07p 28009
22/08/2012 551.30p 552.18p 540.70p 544.23p 62745
21/08/2012 550.42p 561.02p 548.21p 557.93p 57188
20/08/2012 556.60p 559.90p 546.00p 548.65p 29814
17/08/2012 546.44p 552.18p 541.12p 547.77p 260822
16/08/2012 553.95p 553.95p 539.81p 546.88p 147792
15/08/2012 547.77p 547.77p 541.38p 543.35p 121070
14/08/2012 556.60p 556.60p 534.04p 547.77p 140508
13/08/2012 557.48p 561.02p 550.61p 556.60p 66784
10/08/2012 561.02p 561.02p 543.33p 552.18p 145564
09/08/2012 565.44p 565.44p 547.77p 556.60p 513182
08/08/2012 572.06p 572.06p 561.02p 563.23p 21808
07/08/2012 569.85p 569.85p 562.88p 568.53p 17886
06/08/2012 565.44p 574.27p 565.44p 571.62p 29954
03/08/2012 556.60p 573.39p 552.07p 573.39p 39310
02/08/2012 556.60p 560.58p 551.30p 557.48p 24549
01/08/2012 563.23p 563.23p 553.51p 557.04p 3443
31/07/2012 557.04p 563.67p 553.07p 553.07p 11716
30/07/2012 552.18p 569.85p 552.18p 563.67p 50188
27/07/2012 547.77p 558.37p 542.46p 556.60p 33402
26/07/2012 538.93p 547.32p 533.19p 547.32p 27842
25/07/2012 532.30p 538.93p 530.54p 533.63p 21243
24/07/2012 533.63p 542.91p 533.63p 538.93p 130891
23/07/2012 552.18p 552.18p 527.89p 533.63p 63398
20/07/2012 548.65p 555.72p 541.58p 546.88p 30797
19/07/2012 556.60p 556.60p 547.77p 556.60p 30013
18/07/2012 550.42p 556.60p 539.81p 553.95p 51716
17/07/2012 547.77p 552.62p 545.39p 552.62p 93960
16/07/2012 528.33p 547.77p 524.35p 540.70p 37906
13/07/2012 527.44p 535.40p 519.49p 535.40p 29981
12/07/2012 524.35p 534.07p 519.05p 528.33p 677131
11/07/2012 543.35p 543.35p 522.59p 534.51p 51440
10/07/2012 533.63p 544.67p 533.63p 539.37p 94087
09/07/2012 550.42p 550.42p 535.33p 538.49p 51279
06/07/2012 552.18p 552.18p 529.21p 547.77p 940862
05/07/2012 551.74p 551.74p 543.79p 547.77p 42880
04/07/2012 547.77p 548.65p 540.41p 548.65p 102438
03/07/2012 538.93p 547.32p 531.03p 547.32p 143668
02/07/2012 537.16p 538.49p 529.65p 537.61p 137050
29/06/2012 539.37p 543.35p 529.65p 530.10p 88069
28/06/2012 529.21p 545.11p 525.24p 537.16p 71588
27/06/2012 519.05p 534.07p 519.05p 529.65p 362305
26/06/2012 503.59p 530.10p 503.59p 519.05p 32416
25/06/2012 506.24p 509.78p 500.94p 508.01p 78099
22/06/2012 503.59p 508.01p 500.50p 500.50p 348744
21/06/2012 499.17p 508.01p 499.17p 507.57p 66578
20/06/2012 490.34p 504.92p 486.36p 504.92p 57998
19/06/2012 480.62p 499.17p 473.55p 490.34p 164265
18/06/2012 499.17p 499.17p 470.57p 478.85p 142583
15/06/2012 506.68p 515.52p 491.98p 492.11p 738428
14/06/2012 513.31p 513.31p 497.85p 500.06p 35335
13/06/2012 519.49p 519.49p 494.76p 494.76p 99231
12/06/2012 523.91p 530.98p 508.01p 511.10p 258102
11/06/2012 526.56p 539.81p 523.03p 539.81p 174946
08/06/2012 525.68p 530.10p 521.26p 528.33p 105833
07/06/2012 538.49p 538.93p 521.26p 525.24p 170088
06/06/2012 534.51p 547.32p 521.70p 534.51p 42395
01/06/2012 528.77p 547.32p 528.77p 533.63p 38718
31/05/2012 528.77p 531.42p 513.31p 525.24p 94765
30/05/2012 512.43p 529.65p 512.43p 522.14p 49860
29/05/2012 523.91p 524.35p 512.43p 520.38p 26324
28/05/2012 516.84p 525.68p 515.08p 525.68p 6936
25/05/2012 508.01p 525.68p 508.01p 519.94p 5042
24/05/2012 507.57p 516.40p 497.23p 515.08p 80045
23/05/2012 491.22p 507.12p 491.22p 507.12p 77584
22/05/2012 518.61p 518.61p 498.88p 509.33p 40085
21/05/2012 516.40p 529.08p 503.59p 508.01p 29596
18/05/2012 530.10p 532.30p 508.01p 516.40p 1070073
17/05/2012 537.61p 547.77p 534.78p 545.56p 38756
16/05/2012 542.02p 544.73p 534.51p 538.93p 25793
15/05/2012 549.53p 551.74p 541.58p 547.77p 11448
14/05/2012 554.39p 556.50p 541.14p 544.23p 18219
11/05/2012 548.21p 557.25p 548.21p 552.18p 62051
10/05/2012 556.60p 558.81p 551.30p 556.60p 21441
09/05/2012 563.67p 569.85p 549.53p 555.27p 155078
08/05/2012 560.13p 560.58p 549.53p 549.53p 30462
04/05/2012 568.09p 572.20p 548.65p 548.65p 92907
03/05/2012 565.44p 571.06p 562.78p 564.55p 26665
02/05/2012 574.27p 583.10p 570.29p 574.27p 79719

*Close Price adjusted for both dividends and splits