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
14/08/2014 379.10p 383.00p 374.03p 383.00p 156582
13/08/2014 373.90p 379.00p 372.46p 379.00p 95758
12/08/2014 376.00p 377.10p 373.20p 376.90p 224858
11/08/2014 371.70p 376.00p 369.60p 375.20p 102264
08/08/2014 368.50p 371.50p 368.00p 370.50p 207409
07/08/2014 369.50p 372.00p 369.29p 371.00p 68087
06/08/2014 371.50p 373.00p 370.00p 372.00p 414766
05/08/2014 370.00p 373.60p 370.00p 373.00p 156023
04/08/2014 374.00p 375.52p 370.35p 371.00p 95288
01/08/2014 375.00p 376.00p 372.50p 375.50p 266598
31/07/2014 377.10p 380.04p 375.50p 375.90p 132649
30/07/2014 379.90p 381.37p 378.47p 379.50p 140996
29/07/2014 378.90p 380.00p 377.21p 379.00p 166252
28/07/2014 376.40p 378.50p 375.00p 378.50p 80150
25/07/2014 378.70p 380.00p 378.00p 379.50p 70896
24/07/2014 376.00p 380.00p 376.00p 380.00p 171417
23/07/2014 377.40p 378.50p 374.67p 378.50p 352635
22/07/2014 371.00p 377.50p 368.13p 377.50p 266712
21/07/2014 369.10p 372.50p 367.50p 367.60p 168283
18/07/2014 370.80p 373.00p 368.13p 372.50p 194018
17/07/2014 374.00p 375.55p 371.38p 371.40p 131686
16/07/2014 372.90p 376.90p 372.90p 374.10p 521802
15/07/2014 369.10p 377.00p 369.10p 377.00p 657409
14/07/2014 369.10p 373.00p 365.40p 371.00p 140661
11/07/2014 371.30p 371.80p 368.94p 370.50p 171474
10/07/2014 379.00p 379.00p 367.10p 371.80p 163674
09/07/2014 376.90p 382.00p 374.50p 374.50p 92844
08/07/2014 384.90p 385.83p 379.50p 382.00p 205889
07/07/2014 385.60p 388.77p 384.30p 384.60p 128342
04/07/2014 387.80p 389.20p 386.70p 386.70p 183462
03/07/2014 386.30p 388.80p 385.54p 388.00p 97331
02/07/2014 385.90p 388.00p 385.90p 386.50p 109861
01/07/2014 388.00p 388.00p 383.63p 386.50p 228944
30/06/2014 384.50p 388.62p 384.00p 386.50p 165467
27/06/2014 386.10p 388.50p 386.00p 388.50p 229742
26/06/2014 384.00p 387.00p 382.84p 387.00p 256680
25/06/2014 386.00p 386.00p 379.00p 385.00p 414983
24/06/2014 383.90p 385.00p 381.00p 384.00p 232178
23/06/2014 381.20p 385.30p 380.50p 381.00p 150207
20/06/2014 380.90p 386.50p 380.60p 386.50p 333478
19/06/2014 382.40p 383.10p 380.50p 381.30p 100858
18/06/2014 380.00p 381.49p 377.00p 379.70p 461585
17/06/2014 377.90p 379.33p 375.00p 376.00p 270892
16/06/2014 379.90p 379.90p 375.00p 375.00p 206206
13/06/2014 384.90p 385.00p 377.70p 378.70p 195938
12/06/2014 381.60p 385.00p 381.00p 385.00p 209814
11/06/2014 381.20p 383.48p 380.50p 381.00p 221027
10/06/2014 381.20p 384.08p 380.10p 381.10p 197050
09/06/2014 382.50p 384.50p 381.20p 382.00p 66612
06/06/2014 378.10p 384.50p 377.55p 384.50p 172873
05/06/2014 378.70p 378.70p 376.10p 378.10p 90908
04/06/2014 377.30p 380.28p 376.50p 377.50p 74363
03/06/2014 378.90p 381.50p 377.00p 377.50p 195873
02/06/2014 380.00p 381.50p 378.35p 381.50p 90084
30/05/2014 376.90p 379.20p 376.11p 376.60p 145892
29/05/2014 376.00p 378.70p 375.60p 377.50p 125356
28/05/2014 374.90p 377.36p 372.41p 375.60p 97401
27/05/2014 373.00p 374.30p 371.62p 374.30p 126868
23/05/2014 371.70p 372.70p 369.00p 371.80p 132590
22/05/2014 369.00p 375.61p 369.00p 369.20p 135490
21/05/2014 368.80p 372.30p 368.00p 370.00p 177816
20/05/2014 372.40p 373.20p 368.00p 368.00p 92674
19/05/2014 373.60p 374.22p 368.50p 368.50p 143401
16/05/2014 374.70p 376.00p 371.48p 371.60p 159149
15/05/2014 373.90p 376.70p 372.60p 372.60p 783698
14/05/2014 370.00p 373.60p 367.70p 373.40p 272723
13/05/2014 369.30p 372.70p 366.50p 371.70p 172527
12/05/2014 363.00p 367.98p 362.77p 366.50p 165644
09/05/2014 366.00p 366.80p 363.00p 363.00p 184211
08/05/2014 365.50p 368.40p 364.00p 366.00p 128815
07/05/2014 369.00p 369.40p 364.50p 364.50p 170027
06/05/2014 372.80p 373.00p 369.08p 369.40p 150481
02/05/2014 374.00p 374.00p 370.40p 370.40p 121780
01/05/2014 374.00p 375.15p 370.00p 372.00p 117526
30/04/2014 374.50p 376.95p 369.70p 370.00p 229516
29/04/2014 375.50p 376.01p 372.70p 374.60p 141525
28/04/2014 376.50p 376.50p 372.70p 372.70p 99288
25/04/2014 377.10p 380.33p 372.00p 372.00p 122621
24/04/2014 376.10p 379.40p 375.80p 377.00p 158405
23/04/2014 375.90p 381.22p 375.42p 375.80p 386337
22/04/2014 380.00p 380.00p 375.60p 376.50p 212921
17/04/2014 375.50p 377.22p 375.50p 376.00p 122248
16/04/2014 377.00p 379.00p 375.32p 376.00p 136934
15/04/2014 376.80p 378.92p 372.00p 372.00p 128379
14/04/2014 375.50p 379.20p 375.50p 376.10p 142698
11/04/2014 384.00p 384.90p 379.00p 379.20p 183454
10/04/2014 389.00p 389.00p 384.30p 384.90p 200334
09/04/2014 385.80p 388.90p 385.00p 385.00p 108591
08/04/2014 387.80p 388.61p 381.60p 384.20p 155262
07/04/2014 394.30p 398.00p 387.00p 387.00p 206360
04/04/2014 396.40p 398.20p 395.30p 396.50p 276425
03/04/2014 397.00p 399.50p 395.20p 395.20p 152539
02/04/2014 398.00p 399.50p 395.92p 399.50p 164459
01/04/2014 393.40p 397.90p 393.30p 397.60p 170907
31/03/2014 393.00p 394.50p 389.60p 394.00p 204694
28/03/2014 392.00p 392.00p 387.50p 390.50p 185213
27/03/2014 390.20p 392.50p 387.09p 390.00p 222744
26/03/2014 396.00p 396.00p 390.10p 390.80p 155232
25/03/2014 395.00p 395.00p 390.29p 393.10p 154691
24/03/2014 392.00p 395.50p 389.50p 390.00p 382425
21/03/2014 393.50p 395.50p 391.70p 391.70p 309972
20/03/2014 393.00p 394.50p 391.00p 393.50p 111552
19/03/2014 394.30p 396.90p 393.50p 394.50p 94383
18/03/2014 398.20p 398.20p 392.50p 395.40p 261059
17/03/2014 396.00p 396.00p 392.50p 393.20p 182534
14/03/2014 392.50p 395.00p 392.50p 392.50p 106715
13/03/2014 396.10p 400.96p 395.00p 395.00p 177253
12/03/2014 400.00p 401.00p 396.10p 396.10p 155517
11/03/2014 403.00p 405.00p 400.00p 401.00p 172912
10/03/2014 402.80p 406.00p 401.00p 401.20p 150164
07/03/2014 405.00p 405.00p 399.20p 399.20p 124257
06/03/2014 402.60p 403.12p 401.03p 403.00p 92222
05/03/2014 399.00p 403.50p 396.60p 403.50p 337377
04/03/2014 393.10p 397.27p 389.50p 397.00p 175208
03/03/2014 402.00p 402.00p 389.50p 389.50p 173945
28/02/2014 397.30p 401.70p 396.50p 400.00p 181332
27/02/2014 399.00p 401.42p 396.40p 399.50p 109226
26/02/2014 402.30p 402.30p 398.60p 399.70p 107538
25/02/2014 404.90p 404.90p 398.60p 398.60p 215042
24/02/2014 402.00p 404.90p 400.16p 404.90p 189856
21/02/2014 402.70p 404.90p 402.48p 404.00p 113070
20/02/2014 399.00p 403.40p 395.00p 403.40p 108732
19/02/2014 396.00p 401.00p 396.00p 401.00p 93553
18/02/2014 396.10p 400.00p 396.10p 400.00p 117656
17/02/2014 398.00p 400.00p 395.00p 400.00p 249177
14/02/2014 395.90p 397.16p 393.90p 396.50p 189500
13/02/2014 393.00p 396.12p 393.00p 395.90p 63784
12/02/2014 394.00p 397.90p 394.00p 395.00p 97645
11/02/2014 391.60p 397.00p 391.60p 397.00p 150506
10/02/2014 391.60p 393.33p 387.29p 393.00p 158928
07/02/2014 389.00p 393.90p 388.68p 393.90p 166567
06/02/2014 384.60p 390.00p 384.56p 390.00p 78381
05/02/2014 384.50p 385.48p 382.46p 384.60p 116554
04/02/2014 383.00p 384.70p 381.19p 384.00p 168927
03/02/2014 386.50p 388.67p 382.84p 384.50p 129061
31/01/2014 387.40p 389.85p 381.50p 385.60p 231978
30/01/2014 383.00p 389.35p 382.29p 387.00p 385109
29/01/2014 382.70p 387.77p 381.90p 383.00p 200746
28/01/2014 384.10p 386.26p 382.00p 382.50p 284780
27/01/2014 387.50p 387.87p 382.10p 382.50p 200211
24/01/2014 394.60p 397.40p 389.10p 389.10p 281815
23/01/2014 396.50p 399.70p 394.50p 394.90p 141158
22/01/2014 396.60p 401.21p 396.50p 398.20p 188682
21/01/2014 397.50p 400.65p 396.60p 398.30p 167399
20/01/2014 398.50p 398.50p 395.00p 397.90p 105242
17/01/2014 395.70p 398.01p 395.00p 396.00p 205459
16/01/2014 398.00p 398.50p 394.60p 395.60p 186666
15/01/2014 395.00p 398.00p 392.60p 398.00p 141517
14/01/2014 388.50p 392.60p 385.50p 392.60p 194124
13/01/2014 386.50p 392.40p 385.59p 392.00p 298998
10/01/2014 381.10p 388.00p 381.10p 387.50p 188915
09/01/2014 384.40p 387.00p 381.00p 381.00p 138614
08/01/2014 385.00p 388.00p 383.70p 384.00p 79083
07/01/2014 384.30p 388.00p 384.20p 388.00p 169411
06/01/2014 386.50p 387.60p 383.90p 383.90p 187657
03/01/2014 385.40p 387.91p 383.50p 385.00p 208149
02/01/2014 386.90p 389.37p 385.00p 385.00p 40253
31/12/2013 388.00p 389.40p 384.85p 385.80p 44958
30/12/2013 388.00p 389.01p 386.10p 388.00p 75304
27/12/2013 384.40p 389.00p 382.55p 389.00p 69666
24/12/2013 385.00p 385.66p 383.00p 385.00p 40795
23/12/2013 383.60p 384.90p 381.80p 384.90p 57207
20/12/2013 380.10p 384.59p 380.10p 383.60p 569241
19/12/2013 380.10p 384.78p 379.20p 383.60p 123230
18/12/2013 376.50p 381.73p 376.50p 379.20p 107010
17/12/2013 376.50p 381.81p 376.50p 377.00p 296577
16/12/2013 376.90p 380.00p 374.10p 380.00p 253674
13/12/2013 375.90p 377.40p 373.10p 375.50p 148920
12/12/2013 374.80p 375.85p 373.37p 375.00p 186458
11/12/2013 374.00p 377.40p 373.50p 376.00p 128767
10/12/2013 378.90p 378.90p 374.20p 377.40p 190084
09/12/2013 378.90p 379.00p 375.80p 376.70p 141470
06/12/2013 377.50p 379.90p 374.20p 379.00p 263713
05/12/2013 378.20p 378.20p 374.20p 376.00p 196305
04/12/2013 376.00p 377.20p 374.00p 374.00p 263225
03/12/2013 380.90p 383.75p 375.00p 375.00p 213583
02/12/2013 384.90p 384.90p 380.90p 381.10p 207035
29/11/2013 384.10p 385.60p 383.25p 384.40p 127119
28/11/2013 382.30p 384.70p 382.20p 384.20p 101309
27/11/2013 384.70p 384.70p 382.16p 382.20p 182924
26/11/2013 385.90p 385.90p 382.00p 382.00p 237671
25/11/2013 383.10p 385.14p 381.80p 383.10p 124811
22/11/2013 384.10p 385.74p 381.80p 381.80p 107108
21/11/2013 389.20p 390.00p 384.30p 384.30p 151573
20/11/2013 391.60p 391.60p 386.00p 386.00p 101332
19/11/2013 390.50p 394.42p 389.50p 389.50p 104366
18/11/2013 393.40p 394.70p 387.80p 392.00p 125385
15/11/2013 393.50p 393.50p 388.84p 393.50p 92429
14/11/2013 389.40p 392.40p 386.00p 390.40p 43352
13/11/2013 391.20p 394.09p 386.00p 386.00p 132512
12/11/2013 393.40p 396.00p 391.20p 391.20p 130483
11/11/2013 392.80p 395.00p 392.80p 393.70p 35906
08/11/2013 395.00p 395.00p 391.00p 395.00p 120487
07/11/2013 395.00p 395.80p 391.00p 391.00p 137754
06/11/2013 392.80p 395.00p 389.10p 394.60p 191279
05/11/2013 393.50p 393.50p 387.10p 392.40p 199100
04/11/2013 391.50p 391.81p 388.00p 389.50p 102718
01/11/2013 389.70p 389.70p 386.90p 389.00p 178770
31/10/2013 389.90p 391.10p 386.50p 386.90p 127988
30/10/2013 389.70p 393.50p 389.18p 392.50p 124182

*Close Price adjusted for both dividends and splits