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
28/03/2012 335.00p 335.00p 331.72p 332.00p 216459
27/03/2012 335.20p 337.96p 334.80p 335.00p 318587
26/03/2012 334.50p 336.50p 330.95p 336.50p 134475
23/03/2012 336.40p 336.40p 330.40p 332.90p 346178
22/03/2012 336.00p 336.51p 333.75p 334.50p 401818
21/03/2012 333.70p 336.80p 333.70p 335.60p 364644
20/03/2012 340.00p 341.79p 333.80p 333.80p 301644
19/03/2012 338.90p 342.30p 337.00p 340.00p 295293
16/03/2012 340.40p 341.89p 338.00p 340.20p 510558
15/03/2012 343.70p 344.40p 340.06p 340.50p 274169
14/03/2012 344.20p 344.40p 340.08p 343.00p 358456
13/03/2012 339.30p 342.90p 338.38p 341.90p 446909
12/03/2012 338.90p 339.50p 336.24p 338.70p 102722
09/03/2012 337.00p 340.35p 335.40p 340.00p 308343
08/03/2012 334.50p 338.50p 334.10p 335.90p 177324
07/03/2012 333.90p 335.80p 332.50p 334.20p 134257
06/03/2012 339.90p 339.90p 333.10p 334.00p 201909
05/03/2012 342.10p 342.90p 338.50p 338.50p 187587
02/03/2012 344.80p 344.80p 342.20p 343.60p 1522214
01/03/2012 342.00p 343.29p 342.00p 342.20p 114877
29/02/2012 343.10p 345.09p 342.19p 343.00p 188526
28/02/2012 343.00p 345.10p 342.10p 343.00p 197017
27/02/2012 341.50p 343.97p 341.31p 343.10p 178286
24/02/2012 342.60p 345.40p 341.78p 343.60p 266820
23/02/2012 340.00p 343.50p 339.32p 343.40p 342447
22/02/2012 338.00p 341.40p 338.00p 340.90p 250513
21/02/2012 337.30p 338.90p 332.69p 338.80p 426762
20/02/2012 334.00p 336.50p 333.16p 336.30p 232492
17/02/2012 333.00p 335.90p 333.00p 334.00p 112615
16/02/2012 333.00p 333.15p 330.79p 331.50p 315500
15/02/2012 333.90p 336.00p 333.10p 334.20p 204268
14/02/2012 331.00p 335.50p 331.00p 333.50p 356740
13/02/2012 329.00p 332.70p 327.91p 332.70p 104228
10/02/2012 329.80p 332.90p 327.81p 330.20p 151408
09/02/2012 330.20p 333.00p 328.82p 331.00p 310300
08/02/2012 330.00p 331.50p 328.10p 331.00p 219053
07/02/2012 328.20p 329.00p 327.70p 329.00p 270059
06/02/2012 328.20p 329.00p 326.00p 329.00p 239523
03/02/2012 325.50p 328.30p 320.90p 327.70p 411661
02/02/2012 325.00p 325.00p 321.29p 325.00p 182389
01/02/2012 321.00p 325.00p 318.21p 324.80p 349874
31/01/2012 320.30p 323.00p 318.83p 319.70p 293356
30/01/2012 320.00p 323.33p 319.50p 320.10p 217023
27/01/2012 320.10p 323.00p 316.10p 322.50p 251952
26/01/2012 317.00p 321.50p 317.00p 320.10p 378091
25/01/2012 316.00p 318.80p 314.40p 316.50p 214799
24/01/2012 317.00p 319.90p 315.00p 316.40p 452552
23/01/2012 319.90p 321.50p 315.21p 320.40p 193193
20/01/2012 321.00p 321.00p 316.50p 316.50p 757154
19/01/2012 319.90p 322.20p 318.50p 319.50p 363165
18/01/2012 321.30p 321.40p 316.80p 318.50p 129259
17/01/2012 319.90p 322.10p 318.50p 320.00p 199275
16/01/2012 317.00p 319.69p 316.00p 317.10p 88222
13/01/2012 317.50p 319.90p 316.60p 319.00p 618720
12/01/2012 316.50p 318.70p 316.50p 317.20p 93807
11/01/2012 313.00p 317.00p 311.50p 316.90p 354567
10/01/2012 309.60p 315.00p 307.71p 314.00p 197010
09/01/2012 309.10p 311.80p 308.00p 309.00p 126889
06/01/2012 309.60p 312.08p 305.68p 309.00p 279294
05/01/2012 306.10p 309.19p 305.80p 307.20p 154216
04/01/2012 315.80p 316.20p 306.10p 306.70p 189962
03/01/2012 311.10p 317.80p 311.10p 317.80p 190828
30/12/2011 310.10p 314.00p 309.50p 312.90p 73166
29/12/2011 305.00p 310.10p 304.61p 310.10p 124177
28/12/2011 307.20p 308.00p 304.30p 306.40p 49989
23/12/2011 306.50p 308.79p 305.08p 307.00p 326886
22/12/2011 306.00p 307.00p 304.00p 304.40p 165469
21/12/2011 305.10p 307.50p 303.67p 304.70p 129182
20/12/2011 304.00p 305.16p 301.00p 304.40p 338271
19/12/2011 305.80p 307.80p 304.00p 305.00p 114418
16/12/2011 306.10p 311.34p 306.00p 308.10p 721515
15/12/2011 307.10p 309.82p 304.44p 305.50p 645152
14/12/2011 309.00p 311.20p 306.50p 308.00p 165146
13/12/2011 309.60p 313.90p 309.30p 311.00p 265088
12/12/2011 310.00p 312.70p 307.89p 309.50p 279926
09/12/2011 308.20p 314.60p 307.26p 312.50p 736866
08/12/2011 315.20p 315.60p 309.40p 309.40p 690017
07/12/2011 321.70p 321.70p 311.50p 312.10p 366334
06/12/2011 319.90p 320.50p 316.00p 317.70p 136518
05/12/2011 319.70p 322.20p 318.20p 319.50p 170590
02/12/2011 319.80p 320.50p 316.72p 319.90p 249153
01/12/2011 320.40p 321.29p 315.00p 315.50p 259398
30/11/2011 309.10p 318.30p 308.10p 318.30p 224296
29/11/2011 311.00p 313.90p 308.20p 310.00p 205788
28/11/2011 308.00p 311.45p 302.61p 310.60p 227959
25/11/2011 304.50p 305.40p 301.50p 303.20p 294980
24/11/2011 305.20p 306.83p 303.00p 303.00p 104271
23/11/2011 302.10p 308.50p 302.10p 305.90p 518070
22/11/2011 303.70p 309.90p 303.70p 306.10p 168491
21/11/2011 310.00p 311.40p 303.60p 304.60p 158251
18/11/2011 310.10p 312.11p 309.40p 310.80p 143357
17/11/2011 316.20p 316.29p 313.00p 313.50p 158837
16/11/2011 313.10p 318.00p 313.10p 316.20p 217069
15/11/2011 316.40p 320.29p 313.25p 315.40p 210033
14/11/2011 316.10p 320.50p 316.09p 317.80p 83744
11/11/2011 315.10p 318.80p 314.11p 317.00p 1275941
10/11/2011 310.00p 317.00p 310.00p 314.00p 146919
09/11/2011 323.60p 323.60p 315.00p 315.10p 245141
08/11/2011 317.30p 323.00p 317.30p 322.00p 323274
07/11/2011 314.50p 320.00p 314.50p 320.00p 235898
04/11/2011 322.00p 322.00p 315.60p 316.00p 136276
03/11/2011 312.00p 322.40p 310.00p 319.60p 237123
02/11/2011 315.00p 316.90p 311.30p 316.80p 67699
01/11/2011 318.00p 318.00p 308.00p 311.70p 302311
31/10/2011 323.00p 326.80p 315.59p 326.00p 1071779
28/10/2011 326.90p 329.10p 323.49p 326.00p 194351
27/10/2011 325.00p 328.00p 321.75p 328.00p 257543
26/10/2011 318.00p 321.10p 316.20p 316.60p 207504
25/10/2011 326.00p 329.60p 318.50p 318.50p 138847
24/10/2011 325.90p 327.60p 321.35p 326.00p 81252
21/10/2011 321.90p 326.05p 319.28p 324.20p 131360
20/10/2011 318.20p 324.20p 318.00p 319.20p 110959
19/10/2011 323.20p 325.00p 318.71p 324.50p 218605
18/10/2011 320.00p 321.00p 315.00p 321.00p 157092
17/10/2011 327.00p 330.00p 320.86p 322.00p 143729
14/10/2011 316.40p 326.29p 316.40p 326.20p 152180
13/10/2011 320.60p 322.00p 319.30p 319.30p 69918
12/10/2011 317.20p 322.70p 315.56p 322.50p 92846
11/10/2011 316.30p 320.00p 314.46p 319.80p 187145
10/10/2011 310.00p 321.80p 310.00p 321.80p 178981
07/10/2011 316.90p 316.90p 309.10p 313.40p 220896
06/10/2011 310.00p 316.20p 308.00p 312.30p 280723
05/10/2011 303.10p 310.00p 303.10p 306.40p 114567
04/10/2011 302.90p 306.60p 297.70p 298.10p 232750
03/10/2011 310.00p 310.00p 303.30p 309.90p 169623
30/09/2011 315.00p 315.60p 311.10p 311.50p 118004
29/09/2011 317.30p 322.80p 317.00p 317.00p 88849
28/09/2011 326.60p 329.20p 320.75p 321.10p 251164
27/09/2011 323.10p 328.98p 320.06p 328.10p 213542
26/09/2011 316.60p 322.90p 316.44p 321.90p 381732
23/09/2011 320.10p 323.00p 313.00p 318.10p 180151
22/09/2011 325.00p 325.00p 315.10p 321.00p 107450
21/09/2011 331.90p 335.69p 328.00p 328.00p 203032
20/09/2011 327.10p 336.10p 325.35p 331.30p 100788
19/09/2011 335.70p 338.49p 327.50p 328.60p 111741
16/09/2011 340.90p 341.50p 337.00p 338.50p 264975
15/09/2011 335.40p 340.40p 334.60p 337.00p 203518
14/09/2011 327.00p 336.30p 325.61p 335.70p 111954
13/09/2011 327.90p 328.30p 323.55p 325.50p 63989
12/09/2011 324.10p 327.10p 318.00p 325.90p 39346
09/09/2011 336.10p 339.20p 328.10p 329.00p 152238
08/09/2011 340.40p 343.10p 333.35p 337.10p 148511
07/09/2011 332.10p 341.00p 332.10p 337.40p 139464
06/09/2011 326.80p 333.80p 323.00p 333.00p 93511
05/09/2011 325.30p 330.69p 323.30p 323.30p 119939
02/09/2011 335.30p 338.25p 329.00p 330.50p 246032
01/09/2011 339.60p 343.79p 336.58p 339.10p 101737
31/08/2011 334.90p 340.30p 331.75p 339.00p 153121
30/08/2011 331.20p 333.00p 328.00p 332.20p 149144
26/08/2011 326.30p 328.00p 320.80p 328.00p 122897
25/08/2011 327.60p 330.60p 324.40p 326.30p 80899
24/08/2011 326.60p 330.95p 323.61p 329.60p 211595
23/08/2011 320.00p 327.59p 317.70p 325.20p 254627
22/08/2011 316.70p 321.50p 315.40p 320.00p 175156
19/08/2011 312.20p 322.18p 302.40p 315.40p 274276
18/08/2011 324.00p 326.00p 311.80p 315.00p 164034
17/08/2011 326.70p 328.90p 324.30p 328.90p 150731
16/08/2011 324.70p 327.60p 321.00p 326.00p 208065
15/08/2011 334.00p 335.89p 324.10p 326.80p 149555
12/08/2011 320.10p 334.49p 318.60p 332.00p 801446
11/08/2011 315.00p 324.80p 313.00p 323.00p 267293
10/08/2011 320.60p 324.00p 311.00p 311.50p 766698
09/08/2011 307.10p 315.90p 297.55p 315.90p 530201
08/08/2011 303.60p 316.50p 303.60p 311.30p 828491
05/08/2011 320.00p 323.00p 310.00p 317.50p 514163
04/08/2011 332.00p 334.82p 323.50p 323.50p 197507
03/08/2011 332.00p 332.70p 326.79p 329.30p 287402
02/08/2011 338.70p 339.40p 334.10p 334.10p 143830
01/08/2011 344.00p 345.30p 336.00p 336.30p 279826
29/07/2011 344.90p 345.76p 340.00p 340.50p 188515
28/07/2011 343.30p 346.30p 341.51p 345.10p 114568
27/07/2011 349.10p 352.15p 344.10p 344.10p 173211
26/07/2011 349.00p 352.29p 348.70p 350.90p 189127
25/07/2011 350.60p 353.00p 349.50p 349.50p 113551
22/07/2011 352.10p 355.69p 352.10p 353.50p 203173
21/07/2011 355.30p 357.00p 350.70p 350.70p 231276
20/07/2011 352.70p 355.90p 351.71p 355.90p 209813
19/07/2011 350.00p 352.70p 348.00p 352.20p 107984
18/07/2011 350.40p 353.79p 348.90p 348.90p 75413
15/07/2011 350.00p 354.00p 350.00p 353.80p 297292
14/07/2011 349.20p 354.00p 348.21p 353.60p 695143
13/07/2011 352.40p 354.70p 350.60p 353.50p 102094
12/07/2011 350.00p 353.30p 341.50p 352.60p 196530
11/07/2011 351.00p 355.80p 351.00p 353.80p 207804
08/07/2011 356.00p 358.00p 353.00p 353.40p 252767
07/07/2011 354.00p 357.90p 353.99p 357.40p 147433
06/07/2011 354.00p 354.00p 352.00p 353.30p 89092
05/07/2011 350.00p 356.40p 350.00p 355.60p 144225
04/07/2011 353.00p 356.00p 353.00p 353.90p 100199
01/07/2011 348.60p 353.90p 347.53p 352.80p 210714
30/06/2011 345.50p 348.70p 345.00p 347.50p 266715
29/06/2011 342.80p 345.80p 342.80p 345.00p 240822
28/06/2011 345.00p 345.18p 341.00p 341.90p 150854
27/06/2011 342.50p 344.00p 341.00p 342.00p 79797
24/06/2011 343.00p 344.75p 340.00p 340.20p 126954
23/06/2011 342.00p 344.46p 339.50p 339.50p 184351
22/06/2011 344.00p 344.70p 341.40p 342.60p 171946
21/06/2011 342.90p 345.60p 341.30p 344.00p 261842
20/06/2011 340.00p 343.80p 339.00p 340.10p 166259
17/06/2011 341.70p 346.00p 341.70p 343.90p 526257

*Close Price adjusted for both dividends and splits