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
14/03/2016 408.30p 408.85p 402.27p 407.90p 152811
11/03/2016 400.50p 408.10p 399.17p 401.60p 285351
10/03/2016 403.10p 405.01p 396.90p 396.90p 157050
09/03/2016 404.70p 404.70p 400.18p 400.50p 228515
08/03/2016 401.60p 404.97p 401.00p 401.70p 301471
07/03/2016 404.80p 410.80p 404.10p 405.80p 225521
04/03/2016 406.40p 409.96p 405.50p 406.80p 205927
03/03/2016 405.40p 408.50p 403.58p 406.00p 182053
02/03/2016 403.60p 406.00p 402.27p 403.00p 221191
01/03/2016 397.70p 405.00p 397.70p 403.70p 159133
29/02/2016 394.00p 400.40p 394.00p 395.60p 215627
26/02/2016 398.10p 399.70p 393.08p 397.00p 205041
25/02/2016 394.70p 394.70p 390.54p 392.00p 147776
24/02/2016 389.80p 392.20p 387.00p 387.20p 132686
23/02/2016 392.00p 396.41p 389.30p 391.80p 156897
22/02/2016 388.00p 394.18p 387.70p 393.10p 150148
19/02/2016 387.00p 387.00p 381.12p 385.00p 186579
18/02/2016 383.80p 386.49p 376.10p 382.00p 271348
17/02/2016 367.00p 383.40p 367.00p 383.40p 247450
16/02/2016 372.60p 376.50p 367.00p 368.00p 188462
15/02/2016 370.00p 376.04p 368.50p 372.00p 205920
12/02/2016 361.00p 368.50p 360.50p 365.00p 190019
11/02/2016 368.00p 368.00p 360.58p 361.10p 181139
10/02/2016 363.70p 374.40p 363.70p 367.70p 95187
09/02/2016 371.10p 376.10p 363.20p 363.80p 173377
08/02/2016 387.60p 387.60p 370.90p 372.70p 208759
05/02/2016 379.10p 388.00p 379.10p 380.00p 204976
04/02/2016 388.80p 389.00p 380.50p 382.00p 269488
03/02/2016 394.30p 394.30p 381.50p 381.50p 243876
02/02/2016 398.10p 398.10p 389.50p 392.00p 109194
01/02/2016 398.30p 398.62p 393.50p 395.70p 166485
29/01/2016 393.00p 399.00p 392.80p 396.20p 244350
28/01/2016 391.10p 396.00p 390.00p 393.40p 115892
27/01/2016 395.00p 395.00p 390.00p 392.50p 183854
26/01/2016 390.10p 394.82p 388.05p 391.80p 155634
25/01/2016 397.00p 397.00p 394.00p 394.00p 146754
22/01/2016 388.30p 396.88p 388.30p 396.60p 262023
21/01/2016 386.60p 390.00p 380.90p 388.60p 152857
20/01/2016 395.50p 395.50p 380.90p 380.90p 279438
19/01/2016 392.60p 400.40p 392.60p 399.00p 167325
18/01/2016 393.20p 395.51p 390.43p 392.50p 153554
15/01/2016 402.00p 402.00p 392.00p 392.60p 141947
14/01/2016 403.00p 403.25p 398.20p 401.20p 211317
13/01/2016 404.00p 410.00p 404.00p 405.50p 114055
12/01/2016 403.00p 409.00p 403.00p 406.50p 151777
11/01/2016 406.90p 406.90p 404.00p 404.60p 153512
08/01/2016 410.30p 411.70p 406.00p 406.10p 378586
07/01/2016 410.00p 412.32p 405.60p 408.80p 226600
06/01/2016 418.90p 422.50p 415.01p 416.60p 370548
05/01/2016 418.20p 422.80p 418.20p 420.60p 290896
04/01/2016 421.90p 422.30p 416.00p 417.90p 177420
31/12/2015 425.10p 427.80p 422.62p 425.00p 29460
30/12/2015 425.50p 425.50p 421.47p 424.60p 88197
29/12/2015 424.00p 426.90p 422.32p 426.00p 145700
24/12/2015 424.00p 425.50p 421.13p 425.50p 24888
23/12/2015 422.50p 425.06p 419.54p 425.00p 260149
22/12/2015 422.50p 422.86p 417.41p 420.30p 196563
21/12/2015 423.50p 423.50p 420.00p 420.00p 106922
18/12/2015 418.40p 423.00p 416.90p 422.00p 310035
17/12/2015 418.10p 422.90p 418.10p 419.60p 186221
16/12/2015 414.00p 418.15p 413.00p 416.00p 224328
15/12/2015 410.80p 415.60p 410.80p 414.00p 250755
14/12/2015 414.80p 415.00p 410.00p 410.30p 239128
11/12/2015 419.00p 421.92p 412.02p 414.90p 157565
10/12/2015 419.10p 422.10p 419.00p 419.00p 102380
09/12/2015 422.00p 423.05p 419.50p 420.70p 234891
08/12/2015 426.40p 426.40p 419.50p 422.00p 231075
07/12/2015 423.10p 426.40p 421.40p 422.10p 158590
04/12/2015 423.80p 424.40p 422.00p 422.00p 245616
03/12/2015 426.10p 432.00p 422.10p 424.50p 251557
02/12/2015 420.00p 425.50p 418.40p 425.00p 278325
01/12/2015 415.10p 419.00p 415.10p 418.60p 189974
30/11/2015 415.00p 419.00p 414.70p 417.90p 170031
27/11/2015 418.00p 419.88p 414.99p 417.70p 201488
26/11/2015 417.00p 419.80p 414.70p 419.80p 147454
25/11/2015 414.30p 416.30p 410.15p 416.30p 550301
24/11/2015 410.00p 411.79p 407.00p 409.80p 195960
23/11/2015 413.00p 413.08p 410.62p 411.60p 278507
20/11/2015 409.10p 412.00p 409.10p 411.00p 330336
19/11/2015 408.20p 412.80p 408.20p 410.60p 241063
18/11/2015 409.50p 409.78p 408.20p 408.20p 135591
17/11/2015 407.40p 411.20p 403.95p 409.10p 200137
16/11/2015 407.50p 407.50p 400.95p 404.00p 115278
13/11/2015 410.90p 410.90p 406.30p 406.30p 123876
12/11/2015 413.10p 414.00p 407.50p 409.40p 106848
11/11/2015 413.10p 414.00p 410.34p 412.80p 148951
10/11/2015 413.60p 415.00p 412.16p 413.00p 141592
09/11/2015 408.70p 416.20p 408.70p 412.30p 621331
06/11/2015 412.00p 413.28p 408.80p 411.50p 326756
05/11/2015 409.00p 412.23p 408.50p 410.00p 188701
04/11/2015 407.00p 414.90p 407.00p 410.30p 308537
03/11/2015 402.00p 405.14p 402.00p 404.50p 327933
02/11/2015 401.10p 404.94p 400.66p 403.80p 187755
30/10/2015 402.90p 404.40p 401.10p 401.70p 222054
29/10/2015 403.70p 405.48p 401.80p 403.50p 104877
28/10/2015 402.50p 405.50p 401.00p 404.00p 295558
27/10/2015 400.90p 401.49p 398.00p 399.00p 203458
26/10/2015 400.60p 402.14p 398.00p 399.00p 121029
23/10/2015 397.00p 400.90p 395.10p 400.90p 304845
22/10/2015 390.50p 395.70p 390.02p 395.70p 112161
21/10/2015 391.10p 395.60p 391.00p 392.80p 197747
20/10/2015 390.60p 394.70p 390.17p 391.00p 181419
19/10/2015 392.10p 396.76p 391.90p 391.90p 147755
16/10/2015 397.50p 397.50p 392.58p 393.10p 221305
15/10/2015 393.00p 395.50p 390.20p 395.10p 191482
14/10/2015 390.90p 394.00p 389.00p 389.00p 300693
13/10/2015 393.40p 397.40p 392.80p 393.20p 161561
12/10/2015 395.20p 396.37p 393.30p 394.80p 86661
09/10/2015 396.90p 397.80p 393.00p 395.10p 257057
08/10/2015 395.00p 395.80p 391.50p 393.00p 327638
07/10/2015 396.00p 396.63p 390.60p 393.20p 234028
06/10/2015 395.00p 396.00p 392.60p 394.00p 313566
05/10/2015 387.00p 394.40p 387.00p 393.50p 164890
02/10/2015 381.80p 388.00p 381.30p 385.60p 154560
01/10/2015 379.60p 384.70p 379.30p 381.10p 169686
30/09/2015 381.90p 381.90p 375.60p 378.90p 144446
29/09/2015 376.60p 378.18p 372.50p 374.90p 185200
28/09/2015 384.70p 390.72p 379.60p 379.60p 216357
25/09/2015 385.90p 390.40p 384.15p 387.80p 211045
24/09/2015 385.80p 391.60p 380.00p 382.40p 219903
23/09/2015 387.10p 390.77p 385.80p 389.40p 185644
22/09/2015 395.80p 395.80p 386.00p 388.00p 119815
21/09/2015 394.90p 395.67p 390.00p 392.10p 196466
18/09/2015 394.80p 394.80p 388.10p 393.50p 215919
17/09/2015 394.00p 394.90p 391.80p 392.00p 118906
16/09/2015 390.20p 392.00p 388.00p 390.00p 157614
15/09/2015 391.70p 392.50p 384.70p 390.00p 139351
14/09/2015 396.80p 396.80p 386.40p 386.50p 142004
11/09/2015 394.10p 395.20p 391.00p 392.10p 82817
10/09/2015 395.80p 395.80p 391.75p 392.50p 122324
09/09/2015 394.40p 396.00p 393.10p 395.00p 327744
08/09/2015 384.20p 393.30p 384.20p 390.10p 226048
07/09/2015 389.00p 391.00p 384.00p 385.20p 114569
04/09/2015 388.00p 390.96p 384.50p 384.50p 167255
03/09/2015 389.70p 394.40p 389.70p 393.40p 176740
02/09/2015 390.80p 391.37p 385.66p 385.90p 176828
01/09/2015 387.20p 390.80p 384.00p 385.30p 107204
28/08/2015 390.80p 394.00p 385.10p 390.50p 237207
27/08/2015 387.00p 393.20p 384.67p 391.60p 313642
26/08/2015 378.80p 382.50p 375.00p 381.50p 516581
25/08/2015 380.00p 388.00p 377.10p 384.70p 322824
24/08/2015 388.00p 388.00p 371.50p 377.60p 250097
21/08/2015 407.70p 407.70p 393.00p 393.00p 244546
20/08/2015 409.70p 413.16p 405.60p 405.60p 236012
19/08/2015 416.00p 416.00p 409.90p 409.90p 150148
18/08/2015 415.10p 418.40p 414.20p 414.30p 185322
17/08/2015 415.30p 418.23p 414.10p 415.20p 119571
14/08/2015 416.50p 419.47p 415.12p 416.90p 133051
13/08/2015 416.50p 421.31p 416.50p 417.50p 249076
12/08/2015 417.30p 418.80p 413.40p 415.20p 184088
11/08/2015 421.00p 424.01p 419.00p 420.10p 278587
10/08/2015 419.80p 424.10p 419.80p 421.50p 255876
07/08/2015 423.90p 423.90p 419.60p 419.60p 175556
06/08/2015 419.90p 423.40p 418.00p 423.40p 237705
05/08/2015 419.80p 420.00p 416.90p 420.00p 249079
04/08/2015 419.80p 420.00p 416.63p 419.50p 135770
03/08/2015 419.80p 419.80p 416.72p 419.50p 138696
31/07/2015 420.00p 420.00p 417.36p 419.00p 169332
30/07/2015 419.70p 421.50p 416.80p 416.80p 163120
29/07/2015 419.00p 421.88p 417.50p 418.00p 231944
28/07/2015 420.30p 423.13p 417.60p 417.60p 124615
27/07/2015 426.00p 426.60p 419.10p 419.10p 101730
24/07/2015 429.00p 430.20p 423.00p 423.00p 131962
23/07/2015 429.00p 429.00p 426.91p 427.00p 116131
22/07/2015 427.80p 430.43p 427.30p 427.70p 89415
21/07/2015 431.20p 431.50p 428.00p 431.30p 105012
20/07/2015 426.50p 431.50p 426.50p 430.10p 141369
17/07/2015 426.00p 430.40p 426.00p 428.70p 177495
16/07/2015 429.80p 430.34p 427.38p 428.30p 91169
15/07/2015 429.00p 430.50p 426.80p 428.30p 87712
14/07/2015 428.50p 428.50p 426.20p 428.00p 173982
13/07/2015 426.00p 428.40p 423.66p 428.00p 217531
10/07/2015 421.10p 425.00p 421.10p 424.70p 100629
09/07/2015 418.00p 422.80p 418.00p 420.70p 71751
08/07/2015 424.00p 424.00p 419.50p 420.80p 143527
07/07/2015 421.00p 426.30p 419.10p 419.10p 144668
06/07/2015 422.90p 426.95p 420.10p 424.50p 118506
03/07/2015 429.40p 429.40p 424.65p 428.00p 101317
02/07/2015 422.10p 429.80p 422.10p 428.50p 257617
01/07/2015 420.10p 426.70p 420.10p 422.40p 85080
30/06/2015 423.00p 425.60p 420.37p 422.40p 259747
29/06/2015 425.90p 429.50p 422.10p 425.50p 88617
26/06/2015 431.00p 433.30p 431.00p 431.70p 116332
25/06/2015 434.00p 435.20p 431.50p 434.50p 160342
24/06/2015 433.50p 436.00p 431.35p 436.00p 128415
23/06/2015 433.70p 435.00p 431.56p 433.60p 239870
22/06/2015 428.00p 433.90p 427.60p 433.60p 128955
19/06/2015 427.60p 430.80p 426.46p 430.50p 503920
18/06/2015 427.90p 429.50p 425.00p 427.80p 165883
17/06/2015 428.60p 432.85p 428.40p 428.80p 113477
16/06/2015 431.00p 433.00p 429.06p 429.40p 114489
15/06/2015 432.60p 434.00p 431.00p 431.50p 104682
12/06/2015 438.90p 438.90p 434.10p 435.70p 154867
11/06/2015 440.50p 441.63p 438.10p 439.50p 122786
10/06/2015 436.00p 438.70p 436.00p 437.60p 168968
09/06/2015 437.00p 440.00p 436.27p 438.00p 195375
08/06/2015 440.00p 442.50p 438.63p 439.00p 136584
05/06/2015 439.90p 439.90p 437.00p 439.10p 200032
04/06/2015 446.00p 446.00p 438.00p 439.40p 172326
03/06/2015 442.30p 444.80p 441.30p 443.50p 184599

*Close Price adjusted for both dividends and splits