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
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
04/05/2010 311.90p 312.50p 306.00p 306.00p 231252
30/04/2010 313.70p 313.70p 310.70p 313.00p 206954
29/04/2010 310.30p 313.00p 310.00p 310.80p 219193
28/04/2010 313.40p 315.10p 310.00p 310.00p 277283
27/04/2010 316.10p 318.18p 310.00p 310.00p 154860
26/04/2010 316.10p 317.95p 315.00p 317.50p 293845
23/04/2010 315.10p 316.90p 313.80p 316.10p 162346
22/04/2010 317.50p 317.50p 312.20p 312.20p 180578
21/04/2010 317.70p 319.00p 316.10p 316.30p 103404
20/04/2010 316.80p 316.80p 314.00p 316.80p 196044
19/04/2010 315.30p 315.50p 314.40p 314.40p 157828
16/04/2010 319.90p 320.80p 315.20p 315.80p 109400
15/04/2010 319.00p 321.35p 318.20p 320.00p 179610
14/04/2010 319.00p 321.30p 319.00p 320.50p 223280
13/04/2010 317.80p 320.00p 317.30p 317.70p 149411
12/04/2010 318.00p 320.10p 317.50p 319.30p 183967
09/04/2010 316.20p 318.30p 315.00p 317.40p 97250
08/04/2010 315.50p 316.80p 313.60p 314.40p 218345
07/04/2010 314.00p 317.00p 314.00p 315.10p 163840
06/04/2010 313.00p 316.10p 313.00p 316.10p 151930
01/04/2010 309.70p 313.90p 309.70p 313.90p 251473
31/03/2010 312.10p 312.50p 308.00p 308.30p 495537
30/03/2010 311.50p 314.00p 309.00p 309.00p 250580
29/03/2010 313.50p 315.50p 311.00p 311.80p 274092
26/03/2010 314.50p 316.10p 313.50p 313.50p 266910
25/03/2010 311.50p 315.90p 309.75p 315.60p 361969
24/03/2010 308.70p 311.00p 308.00p 310.00p 429408
23/03/2010 305.30p 308.50p 305.30p 307.10p 335270
22/03/2010 305.00p 306.00p 304.00p 305.30p 310100
19/03/2010 307.00p 307.10p 305.00p 307.00p 692378
18/03/2010 306.70p 306.70p 304.00p 304.40p 306514
17/03/2010 308.00p 308.10p 305.80p 306.10p 196742
16/03/2010 306.00p 307.90p 305.00p 305.00p 290512
15/03/2010 308.00p 308.00p 305.00p 305.50p 326249
12/03/2010 306.10p 307.65p 305.90p 306.00p 327577
11/03/2010 307.00p 308.25p 305.80p 305.80p 285185
10/03/2010 303.10p 308.35p 303.10p 307.90p 152609
09/03/2010 303.40p 306.60p 302.30p 304.10p 363453
08/03/2010 304.50p 305.15p 302.00p 303.80p 627115
05/03/2010 304.00p 304.00p 302.00p 303.10p 201628
04/03/2010 303.90p 303.90p 301.15p 302.70p 333653
03/03/2010 300.00p 302.90p 296.70p 302.50p 644289
02/03/2010 297.30p 302.20p 296.00p 302.00p 459092
01/03/2010 292.00p 295.00p 290.10p 294.60p 374152
26/02/2010 288.50p 288.50p 284.30p 287.90p 231862
25/02/2010 287.20p 287.20p 282.20p 282.20p 550459
24/02/2010 285.10p 288.00p 285.10p 286.00p 132608
23/02/2010 290.20p 292.25p 285.80p 285.80p 193817
22/02/2010 287.50p 290.75p 287.50p 288.00p 241910
19/02/2010 285.60p 289.40p 284.55p 289.40p 99020
18/02/2010 283.40p 287.50p 281.65p 287.50p 463022
17/02/2010 280.30p 283.20p 280.30p 282.40p 341247
16/02/2010 278.70p 281.30p 276.00p 279.50p 328893
15/02/2010 276.80p 279.10p 274.00p 277.00p 220587
12/02/2010 274.50p 279.10p 271.50p 273.50p 546305
11/02/2010 276.00p 279.10p 274.00p 276.00p 217886
10/02/2010 279.50p 280.23p 273.00p 273.80p 202791
09/02/2010 277.40p 278.00p 273.30p 274.60p 109514
08/02/2010 275.30p 278.50p 271.60p 275.80p 197922
05/02/2010 281.30p 281.30p 271.10p 271.10p 511466
04/02/2010 283.10p 285.00p 280.00p 280.10p 338686
03/02/2010 285.00p 285.00p 281.20p 282.50p 206462
02/02/2010 279.50p 283.20p 275.20p 283.20p 247353
01/02/2010 275.00p 278.00p 274.00p 278.00p 201046
29/01/2010 277.70p 280.90p 274.20p 274.70p 295585
28/01/2010 278.60p 279.55p 273.20p 273.20p 642696
27/01/2010 274.50p 275.80p 273.00p 273.20p 230386
26/01/2010 278.90p 280.40p 273.70p 276.90p 507166
25/01/2010 284.90p 284.90p 277.90p 277.90p 198108
22/01/2010 285.00p 287.10p 283.00p 283.00p 195602
21/01/2010 291.90p 291.90p 284.50p 284.50p 194427
20/01/2010 297.00p 297.00p 286.10p 288.60p 273525
19/01/2010 298.90p 298.90p 293.00p 295.50p 184831
18/01/2010 300.60p 300.60p 296.10p 297.50p 71065
15/01/2010 298.70p 301.50p 295.80p 295.80p 382190
14/01/2010 299.80p 304.05p 297.70p 297.70p 497078
13/01/2010 304.80p 305.00p 299.80p 299.80p 126513
12/01/2010 306.50p 307.90p 301.60p 303.90p 238851
11/01/2010 307.50p 308.00p 305.30p 307.10p 284859
08/01/2010 302.50p 307.00p 302.00p 304.30p 428583
07/01/2010 302.90p 303.00p 297.10p 303.00p 279881
06/01/2010 301.00p 302.90p 299.07p 302.30p 181774
05/01/2010 300.90p 302.00p 296.10p 302.00p 207755
04/01/2010 294.50p 299.60p 290.50p 299.60p 166407
31/12/2009 294.00p 295.00p 290.00p 293.00p 24244
30/12/2009 292.90p 293.00p 289.00p 293.00p 39385
29/12/2009 293.00p 293.00p 288.73p 292.10p 106195
24/12/2009 287.00p 291.00p 287.00p 290.10p 94217
23/12/2009 285.20p 288.70p 281.60p 288.70p 302655
22/12/2009 275.20p 283.80p 275.10p 283.00p 285106
21/12/2009 271.20p 276.61p 271.00p 275.00p 642092
18/12/2009 274.20p 278.50p 265.50p 265.50p 674630
17/12/2009 277.00p 279.60p 272.70p 274.50p 277431
16/12/2009 277.10p 279.90p 274.20p 278.50p 296473
15/12/2009 275.00p 277.31p 272.10p 273.50p 304731
14/12/2009 273.80p 277.50p 273.80p 274.00p 301757
11/12/2009 279.30p 279.30p 272.00p 273.20p 178631
10/12/2009 274.50p 276.00p 272.59p 273.50p 129411
09/12/2009 274.10p 276.60p 274.10p 274.50p 143413
08/12/2009 280.00p 280.00p 272.50p 275.60p 419733
07/12/2009 279.10p 281.00p 276.00p 279.40p 173425
04/12/2009 279.10p 283.50p 276.10p 282.30p 283791
03/12/2009 277.40p 281.50p 276.00p 277.90p 240217
02/12/2009 276.30p 280.50p 276.00p 277.60p 95240
01/12/2009 276.90p 279.30p 272.70p 279.30p 1348012
30/11/2009 274.50p 277.35p 272.00p 272.10p 263921
27/11/2009 265.90p 276.00p 265.00p 276.00p 459814
26/11/2009 279.60p 279.78p 269.00p 269.00p 300403
25/11/2009 282.90p 282.90p 280.00p 280.50p 251458
24/11/2009 280.10p 281.00p 276.40p 276.40p 144358
23/11/2009 279.70p 282.70p 276.10p 280.70p 174337
20/11/2009 276.40p 278.70p 273.50p 275.50p 239979
19/11/2009 278.00p 279.20p 271.50p 272.10p 367407
18/11/2009 283.00p 283.00p 277.00p 277.00p 202907
17/11/2009 282.40p 282.80p 278.60p 278.60p 175607
16/11/2009 286.10p 286.10p 281.01p 282.50p 615086
13/11/2009 278.70p 282.20p 278.70p 281.00p 276681
12/11/2009 281.40p 284.00p 280.80p 280.80p 268532

*Close Price adjusted for both dividends and splits