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
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
11/11/2009 283.00p 287.00p 280.00p 282.80p 171507
10/11/2009 283.10p 284.00p 278.50p 278.50p 174040
09/11/2009 275.20p 284.20p 275.10p 282.00p 297104
06/11/2009 275.00p 278.90p 271.00p 272.50p 506758
05/11/2009 273.00p 279.00p 271.50p 276.40p 285337
04/11/2009 274.90p 276.60p 273.60p 276.60p 179968
03/11/2009 273.90p 273.90p 267.50p 268.40p 160447
02/11/2009 265.70p 275.30p 265.00p 275.30p 144949
30/10/2009 275.00p 275.00p 265.80p 265.80p 256073
29/10/2009 275.00p 275.00p 270.30p 271.00p 215896
28/10/2009 281.70p 281.70p 275.00p 275.00p 319650
27/10/2009 284.50p 284.50p 279.00p 279.50p 173705
26/10/2009 286.20p 287.50p 280.80p 280.80p 121195
23/10/2009 287.90p 289.30p 285.00p 288.00p 299507
22/10/2009 287.50p 288.30p 281.80p 282.00p 340903
21/10/2009 298.60p 298.60p 286.30p 289.40p 398297
20/10/2009 298.60p 298.60p 295.50p 296.00p 170982
19/10/2009 293.40p 297.10p 293.20p 297.10p 365038
16/10/2009 290.50p 293.60p 289.00p 291.00p 505606
15/10/2009 294.50p 294.50p 288.50p 288.50p 175138
14/10/2009 293.90p 294.50p 290.30p 293.50p 84171
13/10/2009 292.50p 296.90p 287.10p 287.30p 440725
12/10/2009 289.10p 295.00p 287.90p 291.70p 207862
09/10/2009 283.20p 287.40p 283.10p 287.00p 494315
08/10/2009 285.20p 285.60p 283.00p 284.00p 756938
07/10/2009 281.50p 286.00p 279.10p 281.30p 368714
06/10/2009 277.00p 284.00p 275.20p 282.00p 461861
05/10/2009 271.00p 273.60p 271.00p 273.60p 97667
02/10/2009 275.50p 276.50p 270.80p 271.10p 441165
01/10/2009 283.00p 283.00p 276.50p 276.50p 170639
30/09/2009 287.30p 287.30p 277.90p 279.10p 553892
29/09/2009 282.00p 287.00p 279.50p 286.30p 244772
28/09/2009 274.00p 280.40p 272.80p 280.40p 290240
25/09/2009 275.90p 277.00p 274.00p 274.90p 345297
24/09/2009 274.50p 275.30p 270.90p 272.00p 339601
23/09/2009 272.00p 275.20p 272.00p 274.00p 190894
22/09/2009 271.80p 275.00p 270.40p 272.20p 330102
21/09/2009 271.00p 271.40p 268.50p 268.70p 185841

*Close Price adjusted for both dividends and splits