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
15/02/2011 353.89p 354.00p 351.10p 351.80p 193669
14/02/2011 354.50p 354.50p 350.40p 353.80p 120090
11/02/2011 347.60p 353.00p 347.60p 352.80p 200493
10/02/2011 351.00p 354.05p 348.10p 348.10p 316193
09/02/2011 355.40p 355.50p 351.15p 354.00p 98036
08/02/2011 353.20p 356.50p 350.31p 356.50p 283958
07/02/2011 351.40p 355.80p 351.20p 355.40p 193225
04/02/2011 352.70p 354.49p 350.18p 350.80p 91754
03/02/2011 352.00p 352.89p 347.70p 350.50p 119648
02/02/2011 353.10p 353.10p 349.50p 351.70p 142681
01/02/2011 349.60p 352.95p 349.37p 351.50p 505821
31/01/2011 352.70p 355.99p 349.00p 349.50p 295544
28/01/2011 356.00p 358.69p 353.60p 354.10p 174940
27/01/2011 355.00p 358.60p 354.80p 357.10p 129762
26/01/2011 357.50p 359.00p 355.40p 356.00p 266804
25/01/2011 359.00p 359.25p 353.60p 353.60p 187512
24/01/2011 358.20p 359.00p 355.65p 358.90p 137954
21/01/2011 356.00p 358.00p 355.25p 355.60p 286853
20/01/2011 359.80p 359.80p 355.00p 355.00p 93845
19/01/2011 360.90p 361.50p 358.00p 358.00p 91984
18/01/2011 360.00p 361.90p 358.50p 360.80p 124279
17/01/2011 359.20p 361.29p 358.00p 358.40p 92998
14/01/2011 360.30p 361.59p 359.00p 359.50p 161631
13/01/2011 359.80p 361.59p 359.00p 361.30p 123783
12/01/2011 359.50p 360.60p 358.30p 359.50p 420285
11/01/2011 359.20p 361.40p 357.70p 359.80p 542680
10/01/2011 358.00p 359.80p 355.00p 358.40p 293244
07/01/2011 359.00p 360.80p 357.00p 357.30p 213415
06/01/2011 362.40p 362.40p 356.75p 357.60p 181157
05/01/2011 361.90p 361.90p 355.00p 357.50p 172534
04/01/2011 357.10p 361.05p 357.00p 357.10p 515945
31/12/2010 356.30p 361.09p 353.90p 356.60p 39267
30/12/2010 357.80p 358.39p 355.30p 355.50p 69764
29/12/2010 360.80p 361.86p 354.25p 357.40p 112527
24/12/2010 356.80p 362.39p 355.00p 355.00p 32978
23/12/2010 355.80p 362.40p 355.30p 355.30p 134544
22/12/2010 359.00p 361.50p 355.00p 356.90p 105540
21/12/2010 362.20p 362.79p 357.50p 359.00p 136252
20/12/2010 356.10p 360.50p 356.10p 356.10p 176734
17/12/2010 357.10p 363.47p 355.30p 357.70p 524727
16/12/2010 356.70p 362.89p 356.70p 358.00p 244569
15/12/2010 363.00p 363.00p 358.50p 361.90p 263722
14/12/2010 358.20p 363.50p 357.15p 363.00p 260299
13/12/2010 358.60p 361.90p 355.11p 360.80p 122822
10/12/2010 354.00p 356.95p 353.95p 355.50p 113396
09/12/2010 351.30p 355.59p 351.30p 353.20p 185049
08/12/2010 355.50p 355.70p 351.30p 351.30p 115417
07/12/2010 350.90p 358.60p 350.90p 355.00p 235906
06/12/2010 346.00p 351.20p 346.00p 351.20p 211209
03/12/2010 346.00p 348.60p 341.51p 345.80p 212201
02/12/2010 339.70p 347.00p 339.70p 346.30p 413659
01/12/2010 339.00p 343.00p 337.71p 341.50p 153453
30/11/2010 338.70p 338.99p 335.50p 336.00p 172487
29/11/2010 341.60p 341.60p 336.40p 337.80p 187934
26/11/2010 338.30p 340.00p 335.10p 338.20p 74133
25/11/2010 336.00p 340.50p 334.31p 339.50p 105259
24/11/2010 333.40p 336.90p 332.00p 335.60p 164742
23/11/2010 338.20p 338.20p 332.00p 332.00p 87852
22/11/2010 338.60p 340.52p 336.50p 337.40p 97200
19/11/2010 339.50p 339.50p 336.00p 337.40p 109383
18/11/2010 336.50p 338.60p 334.87p 338.60p 129400
17/11/2010 334.00p 335.00p 330.80p 333.10p 91400
16/11/2010 339.50p 340.00p 334.00p 335.00p 367425
15/11/2010 339.50p 340.30p 338.10p 340.30p 223476
12/11/2010 341.70p 344.10p 339.10p 340.20p 163234
11/11/2010 345.90p 347.30p 343.00p 343.00p 240923
10/11/2010 347.50p 349.40p 343.10p 344.00p 156330
09/11/2010 349.50p 349.70p 347.40p 349.20p 185495
08/11/2010 348.60p 349.20p 346.50p 347.10p 202898
05/11/2010 347.40p 350.00p 345.10p 347.60p 398918
04/11/2010 342.50p 347.10p 342.00p 345.80p 247108
03/11/2010 339.00p 340.90p 337.95p 338.50p 308518
02/11/2010 336.00p 338.90p 333.91p 338.40p 221532
01/11/2010 332.60p 336.00p 332.50p 334.00p 138457
29/10/2010 332.50p 335.00p 331.00p 331.00p 186846
28/10/2010 336.80p 337.70p 333.30p 335.00p 223454
27/10/2010 337.00p 337.00p 333.00p 333.00p 140767
26/10/2010 339.00p 340.00p 335.00p 337.00p 236255
25/10/2010 338.60p 340.19p 337.86p 340.00p 1124365
22/10/2010 333.10p 336.50p 331.00p 335.50p 200496
21/10/2010 333.00p 335.20p 331.60p 335.20p 658533
20/10/2010 333.40p 334.23p 331.60p 333.00p 89768
19/10/2010 334.20p 336.40p 332.40p 332.40p 444399
18/10/2010 331.50p 333.40p 330.50p 333.10p 107859
15/10/2010 331.90p 334.00p 330.50p 331.40p 186736
14/10/2010 333.10p 334.00p 331.27p 331.60p 155818
13/10/2010 326.80p 333.85p 326.80p 332.50p 113734
12/10/2010 326.00p 329.00p 324.56p 327.90p 155755
11/10/2010 326.10p 329.00p 326.10p 328.90p 141519
08/10/2010 325.00p 328.00p 323.50p 326.00p 114868
07/10/2010 325.00p 329.20p 324.60p 325.80p 149164
06/10/2010 325.00p 328.90p 323.90p 327.00p 89932
05/10/2010 320.70p 324.70p 320.50p 323.40p 121940
04/10/2010 322.00p 322.00p 319.00p 319.70p 185923
01/10/2010 322.30p 327.14p 320.78p 321.80p 551074
30/09/2010 316.50p 322.60p 316.00p 322.00p 442844
29/09/2010 315.60p 317.25p 313.87p 316.00p 168639
28/09/2010 317.90p 320.00p 312.50p 313.00p 310006
27/09/2010 324.80p 324.80p 317.00p 317.00p 225410
24/09/2010 320.50p 324.50p 318.20p 322.00p 122493
23/09/2010 318.10p 322.70p 318.00p 320.60p 112339
22/09/2010 322.00p 323.99p 320.10p 320.90p 88184
21/09/2010 323.90p 325.50p 322.11p 322.20p 115053
20/09/2010 321.10p 323.90p 318.10p 323.90p 140733
17/09/2010 322.20p 322.90p 317.97p 318.00p 638832
16/09/2010 319.90p 321.50p 319.00p 320.60p 131033
15/09/2010 319.00p 322.70p 318.90p 320.50p 155626
14/09/2010 317.50p 321.00p 317.25p 320.10p 173982
13/09/2010 312.30p 319.30p 312.30p 319.30p 246966
10/09/2010 309.60p 316.10p 309.60p 316.10p 150656
09/09/2010 309.00p 313.26p 309.00p 312.80p 230023
08/09/2010 312.20p 312.30p 308.60p 311.00p 106395
07/09/2010 312.00p 312.55p 310.00p 311.10p 121601
06/09/2010 313.50p 313.50p 310.73p 313.00p 212764
03/09/2010 305.00p 310.30p 302.50p 309.40p 196768
02/09/2010 299.00p 305.70p 299.00p 303.50p 217288
01/09/2010 297.60p 303.50p 295.50p 303.50p 162448
31/08/2010 290.40p 295.90p 290.40p 295.90p 132935
27/08/2010 294.90p 296.80p 291.90p 296.20p 177281
26/08/2010 293.10p 296.20p 293.10p 293.90p 144142
25/08/2010 291.80p 295.29p 291.21p 292.10p 49917
24/08/2010 296.30p 298.00p 292.10p 293.40p 185843
23/08/2010 295.50p 298.30p 294.60p 297.30p 143042
20/08/2010 297.80p 299.00p 294.20p 294.20p 142714
19/08/2010 296.40p 299.50p 295.00p 295.00p 180959
18/08/2010 294.00p 297.00p 293.60p 296.60p 224927
17/08/2010 291.60p 296.00p 291.60p 296.00p 145498
16/08/2010 290.00p 293.00p 290.00p 292.90p 51412
13/08/2010 291.30p 292.90p 287.80p 292.00p 110738
12/08/2010 291.60p 291.60p 287.25p 291.30p 147001
11/08/2010 292.20p 294.00p 290.00p 290.00p 111676
10/08/2010 294.10p 296.60p 294.10p 294.70p 265653
09/08/2010 295.60p 296.28p 293.50p 295.90p 242586
06/08/2010 295.50p 296.60p 291.20p 292.80p 159043
05/08/2010 293.70p 297.22p 293.70p 295.50p 524068
04/08/2010 295.00p 296.20p 292.84p 295.50p 161374
03/08/2010 296.70p 296.70p 293.50p 295.00p 153287
02/08/2010 295.30p 296.00p 291.51p 294.40p 126562
30/07/2010 293.30p 293.90p 289.30p 290.60p 145321
29/07/2010 294.30p 296.25p 289.00p 295.00p 117824
28/07/2010 294.00p 295.90p 292.30p 292.80p 159556
27/07/2010 297.50p 297.70p 294.60p 295.00p 132472
26/07/2010 295.00p 295.00p 291.00p 295.00p 107130
23/07/2010 292.00p 293.90p 290.60p 293.70p 147860
22/07/2010 283.90p 294.60p 283.90p 294.60p 255028
21/07/2010 287.20p 287.70p 285.40p 286.20p 139890
20/07/2010 285.00p 285.00p 281.00p 282.90p 170806
19/07/2010 283.80p 284.60p 281.80p 282.00p 156819
16/07/2010 288.80p 289.40p 283.40p 283.90p 223231
15/07/2010 290.90p 290.90p 285.00p 285.50p 124907
14/07/2010 291.20p 294.10p 288.50p 288.50p 164535
13/07/2010 287.80p 292.00p 287.80p 291.50p 352635
12/07/2010 286.80p 291.10p 286.80p 289.00p 150310
09/07/2010 288.00p 288.10p 286.90p 287.50p 201340
08/07/2010 286.60p 288.50p 284.50p 287.40p 142413
07/07/2010 276.70p 283.40p 276.70p 283.00p 283992
06/07/2010 278.00p 286.50p 276.00p 281.20p 221326
05/07/2010 277.60p 279.90p 276.00p 276.00p 132235
02/07/2010 276.00p 279.60p 276.00p 277.90p 367118
01/07/2010 283.00p 283.00p 275.00p 275.50p 213557
30/06/2010 285.00p 287.20p 284.00p 286.00p 210518
29/06/2010 284.10p 287.65p 284.00p 285.60p 181138
28/06/2010 287.70p 292.25p 287.70p 290.00p 101464
25/06/2010 292.50p 292.50p 287.50p 288.00p 232633
24/06/2010 296.40p 296.40p 289.00p 289.30p 180397
23/06/2010 296.50p 296.75p 292.20p 292.60p 90031
22/06/2010 299.10p 302.60p 296.20p 296.50p 363694
21/06/2010 303.10p 303.10p 300.00p 302.50p 258666
18/06/2010 295.20p 299.80p 295.00p 299.80p 609893
17/06/2010 294.80p 298.20p 294.20p 294.30p 576537
16/06/2010 297.70p 297.87p 293.00p 295.10p 276549
15/06/2010 295.00p 297.40p 292.00p 294.20p 436224
14/06/2010 292.20p 295.70p 292.20p 293.70p 190906
11/06/2010 291.50p 293.50p 289.20p 292.50p 287660
10/06/2010 290.00p 291.00p 286.20p 291.00p 119189
09/06/2010 288.20p 289.00p 286.00p 289.00p 173523
08/06/2010 283.80p 288.40p 283.60p 284.00p 122757
07/06/2010 288.00p 288.30p 284.60p 285.10p 197889
04/06/2010 298.10p 298.10p 288.10p 289.00p 286847
03/06/2010 291.40p 297.60p 291.40p 297.50p 558561
02/06/2010 289.40p 291.90p 283.70p 291.90p 351183
01/06/2010 291.60p 292.00p 285.10p 290.70p 237868
28/05/2010 294.50p 295.10p 289.00p 289.00p 316071
27/05/2010 289.50p 293.90p 286.60p 293.90p 417008
26/05/2010 290.30p 290.30p 285.00p 285.00p 316159
25/05/2010 283.20p 285.10p 280.00p 284.00p 349308
24/05/2010 293.00p 293.00p 285.50p 287.20p 255559
21/05/2010 294.90p 294.90p 285.90p 287.50p 299747
20/05/2010 299.50p 301.88p 290.00p 291.50p 433221
19/05/2010 304.00p 305.52p 298.10p 298.10p 305462
18/05/2010 308.80p 310.40p 307.00p 308.70p 165805
17/05/2010 305.60p 308.20p 304.10p 304.30p 66729
14/05/2010 314.90p 314.90p 304.30p 305.60p 206460
13/05/2010 308.00p 314.70p 306.40p 314.00p 275379
12/05/2010 301.70p 307.50p 300.49p 307.50p 177285
11/05/2010 299.80p 305.00p 297.80p 305.00p 237080
10/05/2010 297.60p 304.10p 292.70p 303.60p 267822
07/05/2010 296.00p 296.00p 287.00p 287.60p 344558
06/05/2010 300.00p 303.00p 298.40p 300.00p 212732
05/05/2010 309.70p 309.70p 300.40p 300.40p 211872

*Close Price adjusted for both dividends and splits