Monks Inv Trust (MNKS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Monks Inv Trust

Date Open High Low Close* Volume
30/01/2018 821.00p 825.00p 807.02p 810.00p 502954
29/01/2018 816.00p 826.50p 816.00p 825.00p 300841
26/01/2018 802.00p 815.28p 802.00p 815.00p 262061
25/01/2018 810.00p 810.90p 801.00p 803.00p 256514
24/01/2018 818.00p 820.00p 809.00p 810.00p 337712
23/01/2018 822.00p 824.54p 818.00p 820.00p 322528
22/01/2018 816.00p 820.00p 814.00p 817.00p 332181
19/01/2018 808.00p 816.00p 807.00p 816.00p 232099
18/01/2018 806.00p 812.00p 803.00p 810.00p 273296
17/01/2018 808.00p 810.00p 805.00p 805.00p 413483
16/01/2018 806.00p 812.10p 803.94p 811.00p 495144
15/01/2018 810.00p 811.80p 805.00p 805.00p 292694
12/01/2018 816.00p 820.00p 810.00p 811.00p 425596
11/01/2018 814.00p 820.00p 811.60p 812.00p 415804
10/01/2018 810.00p 818.00p 810.00p 816.00p 375563
09/01/2018 802.00p 815.00p 802.00p 813.00p 481297
08/01/2018 803.00p 806.00p 798.00p 803.00p 245381
05/01/2018 787.00p 802.00p 787.00p 798.00p 375625
04/01/2018 783.00p 792.00p 782.00p 792.00p 302481
03/01/2018 763.00p 782.00p 760.74p 779.00p 216247
02/01/2018 763.00p 763.00p 755.00p 759.00p 148316
29/12/2017 756.50p 763.50p 755.88p 763.50p 105188
28/12/2017 758.50p 758.50p 753.55p 756.00p 100814
27/12/2017 759.00p 759.00p 755.50p 757.00p 105728
22/12/2017 756.50p 757.50p 755.00p 757.50p 76030
21/12/2017 756.50p 758.00p 755.00p 755.00p 153937
20/12/2017 756.50p 758.50p 755.00p 755.00p 170031
19/12/2017 756.50p 759.50p 756.50p 757.00p 402797
18/12/2017 760.00p 760.00p 754.00p 756.00p 570001
15/12/2017 759.50p 759.50p 754.00p 755.00p 310482
14/12/2017 764.50p 764.50p 757.00p 757.00p 233392
13/12/2017 767.00p 767.50p 762.00p 763.00p 378704
12/12/2017 771.00p 771.00p 765.00p 765.00p 275684
11/12/2017 768.00p 773.00p 766.00p 768.00p 303500
08/12/2017 753.00p 767.50p 752.55p 767.00p 365414
07/12/2017 759.00p 761.50p 751.00p 753.50p 432803
06/12/2017 763.00p 763.09p 756.90p 761.00p 369585
05/12/2017 770.00p 773.00p 765.00p 766.00p 462542
04/12/2017 774.50p 777.90p 768.00p 768.00p 251585
01/12/2017 779.00p 782.00p 765.50p 766.50p 401150
30/11/2017 785.50p 785.50p 775.50p 776.00p 282104
29/11/2017 791.00p 791.00p 782.00p 785.50p 409655
28/11/2017 786.00p 792.00p 785.50p 792.00p 313471
27/11/2017 784.00p 788.31p 782.50p 784.50p 353591
24/11/2017 783.00p 785.54p 782.50p 783.00p 246230
23/11/2017 776.00p 783.00p 776.00p 782.50p 260901
22/11/2017 776.00p 789.89p 776.00p 781.00p 308960
21/11/2017 770.50p 778.00p 766.50p 777.50p 485213
20/11/2017 770.50p 773.43p 766.00p 766.50p 571345
17/11/2017 777.00p 781.50p 774.00p 774.50p 274189
16/11/2017 768.50p 777.75p 768.50p 777.50p 322628
15/11/2017 770.00p 773.50p 765.00p 769.50p 347713
14/11/2017 774.00p 779.88p 773.00p 773.00p 262803
13/11/2017 774.00p 780.00p 772.40p 776.50p 304221
10/11/2017 773.00p 777.90p 771.00p 772.00p 367169
09/11/2017 780.50p 783.94p 774.50p 775.50p 303348
08/11/2017 771.00p 785.00p 771.00p 781.50p 527396
07/11/2017 766.50p 774.50p 766.50p 772.50p 294845
06/11/2017 770.00p 772.00p 765.00p 767.00p 372552
03/11/2017 761.00p 770.56p 760.14p 769.50p 501726
02/11/2017 747.50p 761.00p 747.50p 761.00p 349840
01/11/2017 747.00p 753.50p 747.00p 750.00p 340756
31/10/2017 746.50p 752.00p 744.00p 746.00p 417617
30/10/2017 750.00p 750.86p 747.50p 750.00p 442614
27/10/2017 744.00p 753.00p 743.30p 752.00p 280030
26/10/2017 734.00p 744.50p 732.22p 742.50p 194991
25/10/2017 746.00p 746.00p 731.50p 733.50p 380667
24/10/2017 745.50p 745.50p 741.50p 744.00p 152169
23/10/2017 745.00p 747.00p 743.50p 745.50p 251542
20/10/2017 744.00p 745.00p 739.00p 745.00p 252118
19/10/2017 741.00p 742.50p 737.50p 741.50p 202955
18/10/2017 731.50p 743.50p 731.50p 740.50p 151251
17/10/2017 734.00p 740.00p 734.00p 737.00p 220554
16/10/2017 737.00p 738.50p 733.50p 737.50p 289602
13/10/2017 738.50p 738.50p 730.50p 733.00p 236547
12/10/2017 738.00p 738.00p 733.00p 737.00p 57200
11/10/2017 731.00p 738.00p 731.00p 737.00p 108790
10/10/2017 725.00p 730.50p 725.00p 730.00p 70244
09/10/2017 734.00p 734.00p 726.00p 726.00p 82164
06/10/2017 730.50p 736.50p 729.50p 736.00p 142238
05/10/2017 722.50p 729.50p 722.50p 726.00p 142977
04/10/2017 720.00p 721.50p 719.00p 721.50p 62859
03/10/2017 713.50p 719.00p 713.50p 717.50p 256838
02/10/2017 703.00p 712.50p 703.00p 712.50p 91185
29/09/2017 698.50p 704.50p 698.50p 704.50p 80780
28/09/2017 699.00p 699.00p 693.50p 696.50p 79961
27/09/2017 696.00p 696.00p 693.00p 694.50p 105879
26/09/2017 693.00p 694.50p 690.50p 691.00p 74243
25/09/2017 693.00p 698.50p 693.00p 693.00p 82727
22/09/2017 696.50p 699.00p 693.00p 695.00p 104397
21/09/2017 694.00p 698.50p 693.00p 696.50p 37183
20/09/2017 695.00p 698.00p 693.50p 695.00p 60303
19/09/2017 694.50p 697.00p 694.00p 696.50p 158686
18/09/2017 694.50p 696.50p 691.00p 694.50p 132128
15/09/2017 702.50p 702.50p 690.00p 690.00p 168077
14/09/2017 709.50p 712.00p 700.50p 702.00p 171533
13/09/2017 704.00p 709.50p 704.00p 709.00p 82093
12/09/2017 707.50p 708.50p 703.50p 704.00p 393811
11/09/2017 706.00p 709.50p 704.00p 704.50p 106283
08/09/2017 704.00p 706.00p 703.00p 704.50p 74917
07/09/2017 703.50p 707.00p 703.50p 707.00p 74024
06/09/2017 705.50p 706.50p 704.00p 704.00p 93666
05/09/2017 711.00p 711.00p 707.50p 709.00p 80305
04/09/2017 710.00p 712.00p 710.00p 711.00p 22800
01/09/2017 711.00p 716.00p 711.00p 712.50p 80120
31/08/2017 706.00p 714.00p 706.00p 714.00p 263854
30/08/2017 706.50p 710.00p 706.00p 710.00p 50669
29/08/2017 715.00p 715.00p 703.00p 704.00p 153023
25/08/2017 719.00p 719.00p 714.50p 715.50p 95395
24/08/2017 719.50p 720.00p 716.00p 718.50p 242648
23/08/2017 719.00p 721.00p 718.00p 718.00p 58047
22/08/2017 714.00p 720.00p 711.00p 718.00p 59584
21/08/2017 712.50p 714.50p 710.50p 711.50p 45946
18/08/2017 712.50p 713.50p 704.00p 711.50p 95540
17/08/2017 710.00p 718.00p 710.00p 714.50p 207668
16/08/2017 709.50p 714.50p 709.50p 714.00p 75677
15/08/2017 702.00p 711.00p 702.00p 708.00p 81288
14/08/2017 696.00p 702.50p 696.00p 701.00p 54784
11/08/2017 694.00p 694.50p 690.50p 692.50p 154681
10/08/2017 707.50p 708.50p 698.00p 698.00p 84178
09/08/2017 708.00p 708.00p 703.00p 705.00p 133974
08/08/2017 707.50p 710.00p 706.00p 708.50p 146932
07/08/2017 706.00p 708.50p 705.50p 707.50p 176529
04/08/2017 705.00p 709.00p 705.00p 706.00p 142864
03/08/2017 700.00p 706.50p 700.00p 705.00p 111197
02/08/2017 705.00p 706.50p 699.00p 701.00p 108673
01/08/2017 704.50p 705.50p 702.00p 704.00p 76174
31/07/2017 704.00p 708.50p 702.50p 704.50p 191277
28/07/2017 704.50p 706.50p 698.00p 704.50p 84239
27/07/2017 706.50p 708.50p 702.00p 707.00p 112306
26/07/2017 703.50p 708.50p 703.50p 707.50p 73811
25/07/2017 702.00p 707.00p 700.00p 702.50p 70898
24/07/2017 700.50p 705.00p 696.00p 705.00p 161547
21/07/2017 702.00p 704.50p 699.50p 703.00p 89183
20/07/2017 702.50p 705.50p 699.00p 703.50p 56110
19/07/2017 699.00p 703.00p 696.50p 702.00p 189397
18/07/2017 700.00p 700.50p 694.50p 696.50p 57545
17/07/2017 695.50p 701.50p 692.50p 699.00p 55675
14/07/2017 696.50p 699.50p 693.00p 694.00p 136300
13/07/2017 687.50p 696.50p 687.50p 696.00p 144823
12/07/2017 680.50p 689.50p 680.00p 689.50p 107081
11/07/2017 679.50p 686.50p 679.50p 682.00p 166784
10/07/2017 679.00p 681.50p 676.50p 680.00p 41123
07/07/2017 677.00p 678.50p 671.50p 676.50p 181188
06/07/2017 683.00p 686.00p 677.50p 677.50p 82283
05/07/2017 683.00p 689.00p 683.00p 684.50p 41166
04/07/2017 683.00p 686.00p 682.50p 682.50p 59634
03/07/2017 690.00p 692.50p 684.50p 688.50p 83422
30/06/2017 696.50p 699.50p 688.00p 689.00p 107629
29/06/2017 698.00p 703.00p 692.00p 695.50p 133860
28/06/2017 704.00p 704.00p 695.00p 700.00p 189536
27/06/2017 708.00p 709.50p 703.00p 708.50p 79924
26/06/2017 711.00p 713.50p 707.00p 708.00p 74920
23/06/2017 711.00p 711.00p 705.50p 706.50p 43185
22/06/2017 707.00p 713.00p 706.00p 709.50p 48305
21/06/2017 712.50p 712.50p 706.00p 706.00p 33920
20/06/2017 711.00p 718.00p 708.50p 711.50p 135201
19/06/2017 706.00p 711.50p 705.50p 709.00p 74967
16/06/2017 700.00p 708.00p 699.78p 705.00p 479583
15/06/2017 699.00p 701.50p 696.00p 701.00p 440868
14/06/2017 700.00p 712.00p 699.50p 699.50p 277901
13/06/2017 699.00p 703.00p 697.50p 700.00p 232020
12/06/2017 707.00p 707.00p 698.00p 699.00p 365843
09/06/2017 708.50p 715.50p 704.50p 709.00p 453901
08/06/2017 699.00p 705.57p 698.00p 701.00p 309751
07/06/2017 700.00p 703.50p 698.25p 698.50p 431516
06/06/2017 701.50p 704.98p 696.50p 699.00p 402940
05/06/2017 708.50p 711.00p 703.50p 703.50p 436647
02/06/2017 706.00p 714.01p 705.50p 709.00p 370781
01/06/2017 705.00p 708.00p 701.50p 702.00p 326113
31/05/2017 702.50p 709.00p 700.59p 705.50p 417893
30/05/2017 697.00p 703.50p 697.00p 699.00p 333256
26/05/2017 690.00p 702.00p 689.50p 702.00p 301254
25/05/2017 686.00p 689.99p 684.50p 689.50p 159033
24/05/2017 682.50p 689.00p 682.50p 686.50p 263293
23/05/2017 683.50p 687.63p 683.50p 684.00p 284936
22/05/2017 678.00p 685.50p 677.50p 685.00p 254923
19/05/2017 667.00p 678.00p 665.50p 677.50p 320489
18/05/2017 672.00p 672.74p 654.50p 667.00p 328882
17/05/2017 679.00p 681.00p 669.63p 672.50p 306453
16/05/2017 680.50p 685.00p 679.08p 683.50p 338981
15/05/2017 686.00p 686.00p 678.50p 679.00p 332380
12/05/2017 680.50p 682.18p 679.00p 679.50p 330196
11/05/2017 685.00p 685.00p 680.00p 681.00p 311574
10/05/2017 684.50p 685.00p 681.50p 683.50p 339291
09/05/2017 681.00p 685.00p 678.00p 681.50p 319532
08/05/2017 678.00p 680.76p 676.00p 679.00p 250274
05/05/2017 672.00p 677.50p 671.86p 677.00p 256504
04/05/2017 668.50p 676.95p 668.50p 673.00p 322970
03/05/2017 663.00p 669.00p 661.00p 668.00p 273809
02/05/2017 654.00p 665.00p 651.50p 665.00p 300132
28/04/2017 649.00p 654.00p 646.88p 653.00p 227914
27/04/2017 649.00p 651.00p 644.32p 648.00p 332377
26/04/2017 650.00p 650.00p 645.50p 649.00p 387803
25/04/2017 649.50p 651.00p 646.00p 648.00p 223491
24/04/2017 641.00p 649.00p 640.04p 646.50p 276659
21/04/2017 637.00p 639.50p 632.50p 633.50p 187662
20/04/2017 635.00p 638.00p 632.50p 634.50p 304452
19/04/2017 633.50p 635.50p 628.28p 634.00p 483731
18/04/2017 648.50p 649.00p 632.89p 635.00p 432434

*Close Price adjusted for both dividends and splits