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
15/01/2013 320.50p 321.00p 320.40p 320.80p 283028
14/01/2013 320.70p 321.60p 318.69p 321.30p 362210
11/01/2013 320.00p 322.00p 319.50p 321.20p 642779
10/01/2013 320.00p 320.60p 318.53p 320.40p 486336
09/01/2013 319.00p 320.50p 315.85p 320.50p 321651
08/01/2013 318.50p 318.50p 317.27p 318.00p 344457
07/01/2013 318.70p 318.80p 317.00p 318.30p 393094
04/01/2013 315.40p 318.30p 315.00p 318.30p 379101
03/01/2013 313.50p 315.70p 312.00p 315.70p 299802
02/01/2013 311.70p 314.50p 311.50p 314.50p 345658
31/12/2012 309.50p 310.00p 308.08p 310.00p 301208
28/12/2012 311.00p 311.00p 309.00p 309.50p 84730
27/12/2012 309.00p 310.50p 309.00p 310.50p 238280
24/12/2012 310.90p 310.90p 309.00p 310.00p 53618
21/12/2012 308.00p 311.00p 307.25p 311.00p 536806
20/12/2012 309.00p 309.79p 308.50p 309.60p 421329
19/12/2012 309.00p 310.40p 308.45p 310.40p 293403
18/12/2012 308.00p 309.90p 307.66p 309.50p 362633
17/12/2012 309.00p 309.10p 306.50p 308.00p 170763
14/12/2012 309.70p 310.20p 308.90p 308.90p 187882
13/12/2012 309.00p 310.00p 307.10p 309.90p 414178
12/12/2012 308.00p 310.00p 307.00p 309.00p 256099
11/12/2012 307.00p 309.69p 306.89p 308.00p 213529
10/12/2012 307.00p 308.00p 305.49p 308.00p 278256
07/12/2012 307.00p 307.90p 305.96p 307.10p 304868
06/12/2012 306.40p 307.90p 306.40p 307.00p 297574
05/12/2012 306.00p 308.60p 305.19p 307.00p 221877
04/12/2012 307.00p 308.00p 305.17p 306.50p 213405
03/12/2012 307.00p 309.20p 306.77p 307.60p 171935
30/11/2012 307.00p 308.10p 306.00p 306.70p 266399
29/11/2012 306.50p 307.75p 305.88p 307.10p 293347
28/11/2012 307.00p 307.00p 305.11p 306.50p 236667
27/11/2012 307.00p 309.00p 305.47p 306.70p 271121
26/11/2012 309.80p 309.80p 307.20p 307.20p 263446
23/11/2012 306.00p 309.00p 306.00p 308.50p 287508
22/11/2012 305.90p 306.62p 303.72p 306.50p 293637
21/11/2012 307.00p 307.00p 303.78p 306.80p 313886
20/11/2012 306.00p 306.40p 305.33p 306.00p 358677
19/11/2012 301.60p 306.50p 299.56p 306.40p 282792
16/11/2012 299.30p 300.73p 296.87p 300.00p 444294
15/11/2012 299.00p 300.50p 297.70p 300.50p 541519
14/11/2012 303.90p 303.90p 300.43p 301.40p 303554
13/11/2012 302.00p 302.80p 298.20p 302.50p 330438
12/11/2012 300.10p 303.00p 300.10p 300.60p 820015
09/11/2012 305.00p 306.09p 299.45p 301.00p 577719
08/11/2012 307.70p 307.70p 304.10p 304.10p 285447
07/11/2012 308.40p 308.85p 305.00p 305.00p 396811
06/11/2012 307.30p 308.50p 306.60p 306.60p 255908
05/11/2012 308.50p 308.50p 306.40p 306.50p 267584
02/11/2012 308.00p 309.69p 305.30p 308.50p 350894
01/11/2012 306.30p 308.50p 304.75p 308.50p 326714
31/10/2012 306.00p 308.00p 305.50p 308.00p 778468
30/10/2012 303.60p 306.60p 303.60p 306.00p 282173
29/10/2012 301.20p 304.70p 300.10p 303.70p 375126
26/10/2012 304.60p 304.60p 301.50p 304.60p 172966
25/10/2012 302.00p 304.79p 302.00p 302.80p 253423
24/10/2012 302.10p 302.90p 301.50p 302.50p 421177
23/10/2012 304.40p 305.40p 302.00p 302.10p 798277
22/10/2012 308.40p 308.50p 304.70p 304.70p 253994
19/10/2012 310.10p 310.50p 307.20p 307.20p 395080
18/10/2012 311.00p 311.00p 309.80p 309.80p 259357
17/10/2012 308.40p 310.40p 308.40p 310.30p 300747
16/10/2012 311.00p 311.00p 308.81p 309.80p 239797
15/10/2012 307.80p 310.09p 307.80p 308.50p 205214
12/10/2012 310.90p 311.00p 308.70p 308.70p 311732
11/10/2012 310.20p 312.00p 310.02p 310.40p 274692
10/10/2012 311.10p 313.34p 310.01p 310.10p 275910
09/10/2012 313.70p 316.37p 310.40p 311.40p 363468
08/10/2012 314.60p 315.60p 312.50p 315.30p 200418
05/10/2012 313.10p 315.86p 313.05p 315.80p 331310
04/10/2012 314.00p 314.00p 312.00p 312.10p 127296
03/10/2012 313.50p 313.90p 311.25p 311.90p 313548
02/10/2012 313.70p 315.00p 312.70p 312.70p 184613
01/10/2012 308.60p 314.25p 308.60p 313.50p 189040
28/09/2012 308.50p 310.50p 307.10p 310.00p 913817
27/09/2012 308.00p 310.35p 307.00p 308.00p 224652
26/09/2012 313.00p 313.00p 308.00p 310.00p 188855
25/09/2012 312.10p 314.71p 312.10p 313.80p 207259
24/09/2012 314.20p 315.39p 312.82p 313.30p 168166
21/09/2012 315.50p 317.89p 313.50p 315.70p 339916
20/09/2012 315.00p 317.82p 313.50p 315.00p 284748
19/09/2012 317.30p 317.68p 314.94p 316.50p 300394
18/09/2012 315.20p 315.89p 314.52p 315.10p 223986
17/09/2012 316.20p 319.59p 315.59p 318.20p 163747
14/09/2012 316.00p 319.10p 315.00p 318.20p 381929
13/09/2012 313.00p 314.87p 311.90p 314.50p 152131
12/09/2012 314.50p 318.95p 313.00p 313.80p 214909
11/09/2012 313.00p 314.10p 312.00p 313.50p 200340
10/09/2012 314.00p 315.50p 314.00p 314.00p 107727
07/09/2012 310.00p 315.90p 310.00p 314.10p 195440
06/09/2012 309.20p 312.79p 308.00p 310.40p 672692
05/09/2012 310.60p 313.89p 307.90p 308.10p 282096
04/09/2012 312.00p 315.04p 310.58p 310.60p 105414
03/09/2012 313.50p 316.00p 313.50p 313.50p 116840
31/08/2012 311.00p 314.50p 310.00p 314.10p 227043
30/08/2012 314.50p 314.50p 311.00p 311.10p 169086
29/08/2012 312.50p 314.32p 312.00p 312.50p 112881
28/08/2012 316.50p 316.50p 312.50p 313.50p 89615
24/08/2012 310.40p 315.00p 310.40p 315.00p 269702
23/08/2012 313.00p 314.27p 312.04p 313.20p 188297
22/08/2012 313.00p 314.30p 312.00p 312.60p 85958
21/08/2012 315.40p 317.00p 313.10p 315.00p 427986
20/08/2012 316.90p 317.54p 314.10p 314.10p 150090
17/08/2012 316.50p 318.00p 314.30p 316.90p 133958
16/08/2012 319.00p 319.00p 313.71p 314.10p 133688
15/08/2012 318.20p 318.40p 314.80p 314.80p 127561
14/08/2012 316.60p 318.70p 313.21p 317.80p 141064
13/08/2012 314.40p 317.10p 314.10p 315.20p 93327
10/08/2012 314.60p 316.87p 313.50p 316.70p 286488
09/08/2012 317.20p 319.30p 314.90p 316.30p 217569
08/08/2012 317.10p 318.50p 315.40p 317.70p 150862
07/08/2012 318.50p 318.50p 315.11p 317.90p 156276
06/08/2012 318.00p 319.50p 315.28p 318.00p 106852
03/08/2012 312.00p 318.90p 311.00p 316.00p 215499
02/08/2012 313.50p 318.60p 311.89p 312.30p 159892
01/08/2012 314.80p 316.60p 314.40p 314.50p 66898
31/07/2012 316.80p 319.00p 314.71p 314.90p 182099
30/07/2012 316.00p 319.50p 313.57p 318.00p 117663
27/07/2012 317.30p 317.70p 312.06p 317.00p 312975
26/07/2012 309.80p 315.20p 308.61p 314.90p 116090
25/07/2012 308.00p 311.00p 307.71p 309.00p 160728
24/07/2012 309.50p 311.70p 308.51p 309.10p 162324
23/07/2012 313.50p 314.89p 307.80p 309.20p 123666
20/07/2012 318.00p 318.89p 313.60p 314.40p 310526
19/07/2012 315.10p 317.00p 314.41p 316.90p 237471
18/07/2012 317.10p 317.95p 313.59p 314.80p 238788
17/07/2012 319.70p 322.90p 316.30p 317.20p 170200
16/07/2012 321.60p 322.50p 319.26p 321.00p 127584
13/07/2012 319.10p 322.00p 319.00p 322.00p 90067
12/07/2012 320.70p 321.06p 319.00p 320.00p 86569
11/07/2012 323.30p 323.30p 319.70p 322.80p 96001
10/07/2012 321.40p 325.40p 321.40p 324.80p 134324
09/07/2012 321.00p 324.10p 320.75p 323.50p 174249
06/07/2012 325.40p 327.44p 322.00p 324.60p 93663
05/07/2012 327.70p 329.10p 324.78p 326.20p 100286
04/07/2012 328.40p 329.51p 325.94p 328.70p 46748
03/07/2012 322.90p 328.40p 321.22p 328.40p 191975
02/07/2012 319.00p 324.50p 319.00p 322.90p 119089
29/06/2012 320.00p 321.60p 318.00p 320.30p 162926
28/06/2012 316.30p 318.80p 314.90p 314.90p 123103
27/06/2012 313.00p 317.80p 312.86p 317.80p 78689
26/06/2012 314.50p 314.50p 312.00p 313.10p 95396
25/06/2012 317.00p 317.00p 313.20p 314.40p 137346
22/06/2012 317.90p 317.90p 314.60p 316.50p 185335
21/06/2012 320.30p 320.62p 317.40p 317.40p 147786
20/06/2012 320.00p 320.70p 319.25p 320.50p 188020
19/06/2012 316.80p 320.20p 315.50p 320.00p 316303
18/06/2012 316.70p 317.60p 314.10p 314.20p 232338
15/06/2012 316.40p 317.30p 310.92p 311.00p 397184
14/06/2012 317.70p 318.50p 313.04p 313.70p 121945
13/06/2012 317.90p 319.00p 314.30p 316.70p 146409
12/06/2012 319.80p 319.80p 314.90p 314.90p 267309
11/06/2012 323.50p 323.50p 318.00p 318.00p 99498
08/06/2012 319.50p 321.00p 317.50p 320.90p 111892
07/06/2012 317.00p 322.90p 315.80p 321.20p 163316
06/06/2012 315.30p 317.00p 311.00p 316.90p 134830
01/06/2012 317.40p 317.40p 312.00p 312.00p 131164
31/05/2012 317.10p 317.90p 313.60p 313.60p 283673
30/05/2012 318.20p 319.57p 314.80p 314.80p 158854
29/05/2012 319.90p 321.00p 317.30p 319.70p 186230
28/05/2012 317.00p 319.30p 316.50p 316.50p 138373
25/05/2012 314.90p 318.40p 313.30p 317.20p 352181
24/05/2012 313.30p 316.40p 310.60p 316.40p 292121
23/05/2012 316.10p 316.70p 310.00p 310.00p 138223
22/05/2012 316.60p 319.50p 315.00p 315.10p 359246
21/05/2012 317.30p 317.80p 313.50p 315.10p 205850
18/05/2012 314.50p 321.00p 314.50p 316.80p 171863
17/05/2012 317.80p 322.00p 317.80p 318.70p 133799
16/05/2012 317.00p 321.51p 315.00p 320.50p 216314
15/05/2012 320.90p 322.60p 318.70p 321.50p 163076
14/05/2012 323.50p 323.50p 320.00p 322.80p 120124
11/05/2012 323.70p 327.16p 320.60p 326.70p 177588
10/05/2012 325.10p 325.10p 321.00p 323.00p 177288
09/05/2012 324.80p 327.10p 321.80p 324.30p 247333
08/05/2012 329.10p 329.90p 324.10p 324.10p 291087
04/05/2012 335.40p 335.83p 330.40p 330.40p 164289
03/05/2012 335.80p 338.00p 335.51p 336.40p 153157
02/05/2012 337.00p 338.00p 335.50p 336.80p 143987
01/05/2012 337.00p 337.90p 336.00p 337.70p 199448
30/04/2012 338.00p 338.50p 336.30p 338.50p 427185
27/04/2012 334.00p 337.30p 334.00p 337.00p 653242
26/04/2012 333.00p 335.00p 331.34p 335.00p 448972
25/04/2012 329.00p 332.00p 328.65p 332.00p 476016
24/04/2012 325.20p 330.00p 324.00p 328.50p 375178
23/04/2012 330.00p 331.03p 324.15p 325.60p 181138
20/04/2012 330.00p 332.50p 329.10p 330.00p 202204
19/04/2012 330.00p 331.47p 327.81p 330.50p 351543
18/04/2012 332.20p 332.49p 329.41p 330.10p 341473
17/04/2012 326.20p 332.10p 325.60p 332.10p 232175
16/04/2012 325.10p 329.79p 324.40p 328.20p 285136
13/04/2012 327.90p 330.00p 326.10p 326.50p 100780
12/04/2012 325.70p 330.00p 324.41p 329.80p 122685
11/04/2012 324.70p 327.30p 321.75p 327.30p 135679
10/04/2012 328.90p 329.79p 324.00p 324.00p 322337
05/04/2012 332.60p 332.60p 328.00p 331.50p 270783
04/04/2012 333.20p 335.69p 329.50p 330.60p 172985
03/04/2012 336.10p 337.90p 334.60p 334.60p 267542
02/04/2012 333.50p 337.20p 332.42p 337.20p 333460
30/03/2012 333.60p 335.00p 329.42p 333.90p 338516
29/03/2012 332.80p 333.50p 329.20p 331.20p 323329

*Close Price adjusted for both dividends and splits