Menzies(John) (MNZS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/01/2021 249.00p 257.50p 235.63p 240.00p 445589
07/01/2021 242.00p 259.50p 239.50p 248.50p 250953
06/01/2021 242.50p 259.50p 240.50p 254.50p 249890
05/01/2021 240.00p 250.58p 227.50p 250.00p 454359
04/01/2021 257.00p 263.00p 235.00p 238.00p 831251
31/12/2020 248.50p 262.50p 247.50p 262.50p 110382
30/12/2020 262.00p 266.00p 256.00p 256.00p 254169
29/12/2020 265.50p 267.00p 256.50p 261.50p 360659
28/12/2020 258.50p 274.50p 253.50p 254.50p 393109
24/12/2020 258.50p 274.50p 253.50p 254.50p 393109
23/12/2020 232.50p 254.00p 232.50p 251.50p 468984
22/12/2020 220.00p 238.50p 218.71p 232.50p 784016
21/12/2020 250.50p 251.78p 211.50p 219.50p 2505566
18/12/2020 265.00p 270.00p 254.00p 262.50p 533128
17/12/2020 232.00p 282.50p 232.00p 269.00p 866945
16/12/2020 245.50p 247.00p 240.00p 244.00p 286959
15/12/2020 245.00p 245.00p 230.00p 238.50p 171563
14/12/2020 230.00p 242.00p 227.27p 235.50p 469782
11/12/2020 234.00p 241.50p 211.64p 226.00p 1027879
10/12/2020 242.00p 246.00p 232.00p 237.50p 407167
09/12/2020 246.00p 246.00p 237.50p 243.00p 253864
08/12/2020 252.00p 252.00p 235.00p 238.00p 503314
07/12/2020 250.00p 254.00p 231.00p 250.00p 745008
04/12/2020 230.50p 248.50p 225.00p 245.50p 876539
03/12/2020 200.00p 230.00p 198.20p 229.50p 1454547
02/12/2020 192.00p 198.20p 187.80p 198.00p 385292
01/12/2020 184.80p 197.40p 184.20p 191.60p 195882
30/11/2020 193.00p 195.20p 185.96p 188.00p 1348271
27/11/2020 195.00p 195.00p 191.00p 191.60p 304450
26/11/2020 185.60p 197.40p 185.60p 195.00p 558715
25/11/2020 197.60p 198.60p 182.08p 191.00p 687224
24/11/2020 180.00p 195.00p 176.80p 190.00p 1494186
23/11/2020 160.00p 179.80p 158.00p 177.80p 966388
20/11/2020 163.00p 163.00p 155.20p 162.80p 497664
19/11/2020 164.80p 164.80p 154.90p 158.40p 543531
18/11/2020 155.00p 167.00p 154.00p 165.00p 565496
17/11/2020 168.40p 183.96p 151.60p 152.00p 1470663
16/11/2020 140.60p 165.00p 140.00p 164.20p 1092253
13/11/2020 136.40p 147.00p 136.40p 144.60p 761462
12/11/2020 148.00p 154.80p 135.73p 138.00p 290271
10/11/2020 140.00p 147.00p 128.00p 145.00p 992173
09/11/2020 116.00p 151.99p 110.58p 140.00p 2352162
06/11/2020 109.80p 118.60p 109.80p 112.40p 115617
05/11/2020 113.60p 119.60p 110.50p 115.00p 117099
04/11/2020 107.00p 117.00p 107.00p 112.60p 91991
03/11/2020 111.00p 111.40p 107.20p 111.00p 115214
02/11/2020 104.40p 111.60p 101.80p 110.40p 102259
30/10/2020 101.00p 107.80p 100.20p 106.00p 157015
29/10/2020 110.80p 111.80p 102.00p 102.40p 118157
28/10/2020 115.20p 121.80p 104.40p 109.80p 442412
27/10/2020 116.00p 120.00p 113.00p 115.20p 195515
26/10/2020 122.00p 122.00p 114.40p 117.40p 81327
23/10/2020 115.00p 120.00p 112.40p 120.00p 86709
22/10/2020 117.00p 120.80p 112.00p 114.00p 91751
21/10/2020 117.00p 121.80p 115.20p 115.20p 120998
20/10/2020 118.00p 121.80p 112.20p 117.40p 158471
19/10/2020 111.00p 119.80p 111.00p 118.80p 74817
16/10/2020 113.40p 118.20p 108.80p 112.80p 251105
15/10/2020 116.60p 122.40p 112.80p 113.40p 144091
14/10/2020 117.20p 121.80p 115.80p 117.40p 109192
13/10/2020 122.40p 126.60p 115.82p 118.00p 454949
12/10/2020 116.40p 127.00p 116.40p 126.20p 343339
09/10/2020 119.20p 126.00p 117.40p 119.20p 436183
08/10/2020 118.40p 125.80p 114.60p 123.80p 230530
07/10/2020 120.80p 122.60p 116.20p 118.40p 148169
06/10/2020 116.00p 121.00p 111.40p 120.00p 264346
05/10/2020 113.80p 117.60p 111.40p 116.00p 147713
02/10/2020 111.60p 118.20p 110.00p 110.40p 307258
01/10/2020 109.40p 118.60p 107.60p 116.00p 296590
30/09/2020 110.00p 113.80p 104.45p 113.80p 222019
29/09/2020 114.80p 115.60p 110.60p 112.80p 156680
28/09/2020 111.60p 113.80p 106.20p 111.80p 62913
25/09/2020 105.60p 114.00p 101.98p 108.60p 287717
24/09/2020 108.00p 108.60p 103.00p 107.00p 214555
23/09/2020 104.80p 113.00p 101.80p 108.80p 172260
22/09/2020 102.40p 106.20p 99.40p 102.40p 213063
21/09/2020 113.00p 115.00p 98.00p 99.00p 721078
18/09/2020 117.80p 117.80p 110.69p 113.60p 182638
17/09/2020 117.80p 117.80p 113.07p 117.00p 184054
16/09/2020 115.80p 118.00p 112.80p 117.80p 145668
15/09/2020 112.20p 117.00p 110.00p 115.80p 219148
14/09/2020 116.00p 117.40p 110.20p 111.20p 197230
11/09/2020 114.40p 116.40p 112.20p 115.00p 121311
10/09/2020 117.00p 119.20p 111.19p 113.00p 286578
09/09/2020 117.40p 120.80p 113.00p 113.80p 114353
08/09/2020 119.00p 119.80p 113.20p 116.60p 187791
07/09/2020 118.80p 119.60p 115.60p 118.00p 90440
04/09/2020 115.60p 120.20p 115.00p 118.80p 153278
03/09/2020 114.20p 120.00p 113.20p 117.60p 177381
02/09/2020 112.80p 118.00p 111.80p 114.20p 232283
01/09/2020 116.00p 120.80p 110.20p 116.80p 226835
31/08/2020 119.00p 124.80p 116.20p 119.20p 160039
28/08/2020 119.00p 124.80p 116.20p 119.20p 160039
27/08/2020 115.20p 121.40p 114.20p 121.40p 146915
26/08/2020 118.00p 119.00p 115.40p 116.20p 59355
25/08/2020 117.00p 122.62p 113.60p 117.40p 162282
24/08/2020 120.00p 120.00p 114.00p 116.00p 222932
21/08/2020 118.20p 121.80p 116.00p 117.60p 176189
20/08/2020 123.80p 123.80p 114.20p 117.00p 237636
19/08/2020 119.20p 121.00p 115.00p 120.40p 131176
18/08/2020 122.40p 125.60p 114.80p 120.60p 221395
17/08/2020 122.40p 126.00p 119.18p 121.00p 170970
14/08/2020 125.60p 127.40p 117.40p 124.20p 329726
13/08/2020 127.00p 129.20p 122.20p 122.20p 214761
12/08/2020 130.00p 130.00p 122.20p 128.80p 299962
11/08/2020 119.00p 130.00p 115.40p 130.00p 694686
10/08/2020 113.00p 117.80p 111.20p 117.80p 376346
07/08/2020 115.20p 118.80p 111.40p 117.80p 209300
06/08/2020 120.80p 122.80p 113.00p 117.00p 167061
05/08/2020 112.00p 120.40p 110.40p 120.40p 350921
04/08/2020 112.40p 112.40p 107.20p 110.00p 330229
03/08/2020 109.20p 114.80p 101.60p 106.60p 476531
31/07/2020 117.60p 119.80p 107.25p 109.20p 664874
30/07/2020 119.20p 122.60p 115.20p 115.80p 256217
29/07/2020 124.80p 124.80p 118.20p 120.80p 209900
28/07/2020 126.80p 127.40p 117.20p 123.20p 524858
27/07/2020 129.20p 130.00p 116.00p 121.60p 716756
24/07/2020 126.00p 128.80p 122.40p 127.60p 231718
23/07/2020 128.40p 128.40p 121.80p 126.00p 223648
22/07/2020 129.00p 129.90p 120.20p 124.00p 420853
21/07/2020 127.00p 131.00p 122.40p 127.40p 183421
20/07/2020 127.20p 130.20p 122.00p 122.00p 738368
17/07/2020 123.40p 126.00p 122.19p 124.60p 317691
16/07/2020 125.00p 125.60p 120.00p 123.00p 273453
15/07/2020 118.60p 125.20p 116.40p 125.00p 295809
14/07/2020 119.40p 125.00p 116.00p 116.20p 327795
13/07/2020 121.00p 125.00p 118.20p 120.20p 265826
10/07/2020 121.80p 124.40p 117.00p 118.00p 843423
09/07/2020 123.40p 129.40p 120.00p 122.00p 787470
08/07/2020 132.00p 132.40p 123.00p 123.60p 754873
07/07/2020 129.00p 139.00p 120.25p 130.60p 751583
06/07/2020 135.60p 139.80p 126.00p 131.20p 1008250
03/07/2020 133.60p 137.60p 130.20p 135.20p 1052423
02/07/2020 131.20p 131.20p 125.40p 128.40p 494526
01/07/2020 125.00p 130.00p 120.20p 130.00p 350152
30/06/2020 128.00p 128.00p 119.60p 124.80p 479450
29/06/2020 124.00p 128.71p 115.85p 124.60p 955840
26/06/2020 129.20p 134.06p 122.20p 122.20p 807959
25/06/2020 130.60p 132.61p 122.00p 132.00p 1181691
24/06/2020 142.60p 147.20p 126.80p 128.00p 1630812
23/06/2020 153.60p 163.00p 139.60p 141.40p 1801100
22/06/2020 150.00p 169.00p 141.00p 154.60p 2853118
19/06/2020 135.60p 148.40p 132.20p 144.00p 811999
18/06/2020 128.00p 140.00p 127.60p 137.20p 804625
17/06/2020 131.00p 134.00p 124.21p 132.40p 917451
16/06/2020 134.40p 138.60p 126.80p 129.20p 952038
15/06/2020 123.00p 131.80p 120.00p 128.40p 658071
12/06/2020 124.00p 134.38p 113.20p 126.40p 1799489
11/06/2020 128.00p 137.80p 117.03p 120.40p 1766527
10/06/2020 144.40p 150.60p 132.80p 137.40p 1631874
09/06/2020 160.00p 165.00p 136.20p 142.00p 2753488
08/06/2020 147.80p 162.56p 145.56p 155.00p 2503687
05/06/2020 147.00p 159.20p 140.00p 145.80p 2013537
04/06/2020 135.00p 155.60p 135.00p 146.40p 2432761
03/06/2020 125.60p 141.60p 122.00p 135.40p 1332409
02/06/2020 112.00p 131.00p 110.20p 125.00p 2034017
01/06/2020 115.00p 115.00p 108.20p 112.00p 715917
29/05/2020 114.00p 118.20p 106.00p 111.00p 2069264
28/05/2020 121.60p 125.00p 110.80p 114.80p 1033518
27/05/2020 115.20p 128.21p 111.60p 117.40p 1218521
26/05/2020 108.20p 116.60p 108.00p 115.00p 708550
25/05/2020 104.20p 108.00p 100.60p 108.00p 408756
22/05/2020 104.20p 108.00p 100.60p 108.00p 408756
21/05/2020 104.00p 109.00p 102.80p 105.20p 332229
20/05/2020 105.80p 110.89p 102.00p 107.00p 269443
19/05/2020 120.00p 120.00p 105.00p 109.00p 735062
18/05/2020 102.00p 118.80p 102.00p 115.00p 483857
15/05/2020 101.80p 105.00p 99.00p 102.20p 240816
14/05/2020 102.60p 106.80p 99.00p 102.20p 529742
13/05/2020 108.40p 111.60p 101.00p 104.40p 598319
12/05/2020 110.20p 112.86p 106.80p 109.40p 294498
11/05/2020 110.20p 114.00p 106.80p 110.00p 521622
08/05/2020 110.00p 111.00p 106.43p 110.00p 295765
07/05/2020 110.00p 111.00p 106.43p 110.00p 295765
06/05/2020 111.60p 112.02p 106.80p 110.00p 918977
05/05/2020 110.00p 116.40p 109.00p 109.00p 429687
04/05/2020 110.00p 112.61p 105.20p 110.20p 559480
01/05/2020 127.00p 127.00p 110.60p 114.80p 739946
30/04/2020 127.60p 145.54p 115.80p 127.00p 1317505
29/04/2020 110.80p 127.60p 105.17p 123.20p 2679052
28/04/2020 105.40p 111.57p 101.80p 108.00p 900542
27/04/2020 96.10p 103.60p 96.10p 102.00p 639863
24/04/2020 97.20p 104.00p 97.20p 99.60p 290582
23/04/2020 100.40p 101.00p 97.64p 101.00p 297427
22/04/2020 98.70p 103.80p 95.10p 100.20p 531939
21/04/2020 110.00p 110.00p 96.85p 98.40p 332576
20/04/2020 101.60p 111.33p 100.06p 108.00p 660418
17/04/2020 93.50p 102.80p 93.50p 98.70p 1111549
16/04/2020 96.70p 99.90p 89.08p 93.50p 859755
15/04/2020 109.00p 111.00p 89.89p 95.00p 1188339
14/04/2020 109.00p 118.39p 107.20p 110.00p 2461637
09/04/2020 115.20p 122.40p 100.60p 102.00p 1396817
08/04/2020 97.00p 125.00p 95.30p 114.00p 1531119
07/04/2020 80.00p 109.05p 78.60p 96.10p 1802599
06/04/2020 75.00p 80.60p 75.00p 78.30p 455133
03/04/2020 78.00p 78.00p 72.60p 74.00p 317601
02/04/2020 77.90p 80.00p 75.10p 78.00p 318301
01/04/2020 75.00p 77.80p 73.90p 77.00p 764409
31/03/2020 74.90p 79.20p 73.90p 77.00p 501368
30/03/2020 75.50p 77.40p 70.50p 74.90p 760865

*Close Price adjusted for both dividends and splits