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
12/10/2023 951.00p 957.00p 947.00p 951.00p 206220
11/10/2023 940.00p 948.00p 930.00p 947.00p 573917
10/10/2023 930.00p 950.00p 926.84p 949.00p 605494
09/10/2023 920.00p 936.35p 920.00p 931.00p 235603
06/10/2023 919.00p 936.00p 880.00p 934.00p 441407
05/10/2023 925.00p 929.00p 916.56p 920.00p 191576
04/10/2023 922.00p 927.00p 915.00p 918.00p 195012
03/10/2023 940.00p 940.00p 926.00p 929.00p 469535
02/10/2023 947.00p 966.00p 934.00p 939.00p 461877
29/09/2023 935.00p 946.19p 935.00p 942.00p 168685
28/09/2023 925.00p 935.00p 924.42p 935.00p 90954
27/09/2023 932.00p 942.00p 931.00p 931.00p 222612
26/09/2023 940.00p 946.00p 931.00p 939.00p 556181
25/09/2023 940.00p 948.00p 936.01p 939.00p 147113
22/09/2023 950.00p 950.00p 935.00p 950.00p 557693
21/09/2023 947.00p 953.00p 940.40p 942.00p 176467
20/09/2023 954.00p 967.00p 952.00p 953.00p 246947
19/09/2023 964.00p 964.00p 952.00p 952.00p 178367
18/09/2023 968.00p 976.56p 961.00p 964.00p 130380
15/09/2023 986.00p 990.44p 971.00p 975.00p 343948
14/09/2023 965.00p 983.00p 956.00p 983.00p 300326
13/09/2023 960.00p 970.00p 956.00p 970.00p 611465
12/09/2023 963.00p 971.00p 962.00p 964.00p 187424
11/09/2023 959.00p 970.57p 959.00p 960.00p 245418
08/09/2023 954.00p 969.00p 953.00p 964.00p 100800
07/09/2023 964.00p 970.00p 962.00p 962.00p 128389
06/09/2023 959.00p 972.00p 959.00p 972.00p 485706
05/09/2023 956.00p 971.00p 956.00p 967.00p 256364
04/09/2023 967.00p 977.00p 963.81p 965.00p 154677
01/09/2023 977.00p 977.00p 962.21p 968.00p 267094
31/08/2023 962.00p 977.00p 961.90p 969.00p 188500
30/08/2023 956.00p 970.00p 955.00p 968.00p 603927
29/08/2023 958.00p 969.00p 954.00p 964.00p 235544
25/08/2023 938.00p 949.38p 938.00p 947.00p 203426
24/08/2023 955.00p 964.00p 943.00p 943.00p 247266
23/08/2023 944.00p 953.00p 941.60p 953.00p 122993
22/08/2023 935.00p 943.71p 926.94p 942.00p 486015
21/08/2023 926.00p 943.00p 926.00p 927.00p 277189
18/08/2023 942.00p 944.00p 927.00p 928.00p 268177
17/08/2023 955.00p 960.00p 944.00p 944.00p 161828
16/08/2023 963.00p 969.35p 956.00p 956.00p 176970
15/08/2023 974.00p 974.00p 963.51p 968.00p 383355
14/08/2023 976.00p 980.00p 973.00p 974.00p 194478
11/08/2023 988.00p 988.00p 976.00p 978.00p 294842
10/08/2023 992.00p 992.00p 978.00p 992.00p 571031
09/08/2023 987.00p 992.00p 981.00p 981.00p 145945
08/08/2023 987.00p 991.00p 980.00p 988.00p 558759
07/08/2023 987.00p 994.00p 984.00p 984.00p 273311
04/08/2023 999.00p 1,000.00p 988.06p 991.00p 81642
03/08/2023 989.00p 995.00p 981.80p 989.00p 378841
02/08/2023 998.00p 1,006.00p 988.17p 992.00p 199807
01/08/2023 1,008.00p 1,014.00p 996.63p 1,014.00p 474315
31/07/2023 1,006.00p 1,010.00p 995.04p 1,008.00p 203963
28/07/2023 997.00p 1,010.00p 997.00p 1,010.00p 446870
27/07/2023 996.00p 1,010.00p 988.00p 1,002.00p 299520
26/07/2023 996.00p 999.00p 986.00p 990.00p 220467
25/07/2023 993.00p 1,004.00p 990.00p 994.00p 141152
24/07/2023 1,004.00p 1,004.00p 991.00p 996.00p 249408
21/07/2023 1,004.00p 1,013.50p 999.00p 1,000.00p 205183
20/07/2023 1,004.00p 1,014.00p 1,001.35p 1,014.00p 452827
19/07/2023 991.00p 1,022.00p 984.28p 1,014.00p 312793
18/07/2023 979.00p 986.12p 978.00p 980.00p 368393
17/07/2023 982.00p 984.43p 973.00p 981.00p 136479
14/07/2023 985.00p 988.00p 981.00p 983.00p 174830
13/07/2023 984.00p 988.00p 977.29p 984.00p 153817
12/07/2023 967.00p 984.28p 963.90p 983.00p 311878
11/07/2023 950.00p 967.00p 950.00p 966.00p 186168
10/07/2023 950.00p 960.00p 950.00p 957.00p 218007
07/07/2023 956.00p 967.00p 954.00p 958.00p 163150
06/07/2023 971.00p 977.00p 953.22p 957.00p 402890
05/07/2023 988.00p 992.00p 980.00p 982.00p 231115
04/07/2023 991.00p 995.00p 986.00p 993.00p 111277
03/07/2023 991.00p 1,004.00p 988.00p 995.00p 234235
30/06/2023 985.00p 996.00p 974.00p 991.00p 171708
29/06/2023 987.00p 996.00p 982.70p 989.00p 244596
28/06/2023 974.00p 996.00p 968.00p 991.00p 187345
27/06/2023 970.00p 978.00p 962.04p 978.00p 533174
26/06/2023 965.00p 976.48p 962.00p 964.00p 357721
23/06/2023 977.00p 985.08p 971.00p 971.00p 230915
22/06/2023 976.00p 989.00p 968.00p 989.00p 554048
21/06/2023 992.00p 997.68p 982.00p 982.00p 707704
20/06/2023 993.00p 1,002.00p 989.60p 992.00p 255674
19/06/2023 994.00p 1,012.00p 994.00p 995.00p 213837
16/06/2023 1,004.00p 1,016.00p 1,004.00p 1,008.00p 363256
15/06/2023 1,014.00p 1,014.00p 1,000.63p 1,010.00p 147858
14/06/2023 1,016.00p 1,016.00p 1,003.28p 1,012.00p 441259
13/06/2023 1,008.00p 1,014.04p 999.86p 1,014.00p 527271
12/06/2023 999.00p 1,006.00p 998.00p 1,002.00p 262996
09/06/2023 999.00p 1,014.00p 994.00p 995.00p 177228
08/06/2023 1,010.00p 1,010.00p 996.00p 998.00p 119237
07/06/2023 1,012.00p 1,018.00p 1,002.32p 1,012.00p 291896
06/06/2023 1,018.00p 1,020.00p 999.09p 1,020.00p 180188
05/06/2023 1,004.00p 1,018.00p 988.00p 1,010.00p 218988
02/06/2023 988.00p 1,006.00p 976.25p 1,006.00p 220521
01/06/2023 966.00p 985.00p 966.00p 983.00p 209359
31/05/2023 980.00p 986.00p 969.00p 973.00p 197451
30/05/2023 987.00p 999.00p 985.00p 985.00p 284463
26/05/2023 990.00p 994.00p 973.47p 987.00p 203530
25/05/2023 977.00p 987.75p 974.00p 978.00p 251256
24/05/2023 986.00p 993.00p 972.84p 979.00p 187606
23/05/2023 1,006.00p 1,006.00p 995.00p 995.00p 217580
22/05/2023 1,000.00p 1,008.00p 995.07p 1,008.00p 235900
19/05/2023 1,000.00p 1,010.00p 996.00p 1,002.00p 218503
18/05/2023 987.00p 1,004.00p 982.32p 1,004.00p 479399
17/05/2023 980.00p 984.00p 972.00p 982.00p 188328
16/05/2023 968.00p 986.00p 968.00p 983.00p 430900
15/05/2023 987.00p 987.00p 973.00p 978.00p 344140
12/05/2023 981.00p 984.00p 974.30p 976.00p 242455
11/05/2023 972.00p 985.00p 962.67p 985.00p 339206
10/05/2023 964.00p 972.00p 958.89p 972.00p 670518
09/05/2023 979.00p 979.00p 966.00p 966.00p 377511
05/05/2023 955.00p 978.00p 955.00p 977.00p 238972
04/05/2023 964.00p 979.00p 960.00p 970.00p 264711
03/05/2023 969.00p 976.00p 960.59p 972.00p 350988
02/05/2023 972.00p 979.00p 962.00p 962.00p 238597
28/04/2023 961.00p 975.00p 960.00p 975.00p 984661
27/04/2023 948.00p 967.00p 947.00p 967.00p 454993
26/04/2023 963.00p 966.00p 947.36p 950.00p 144897
25/04/2023 955.00p 967.00p 952.51p 967.00p 1568397
24/04/2023 950.00p 964.00p 950.00p 963.00p 679458
21/04/2023 959.00p 966.00p 956.25p 959.00p 192408
20/04/2023 968.00p 970.00p 957.27p 960.00p 1304697
19/04/2023 963.00p 976.00p 960.00p 964.00p 160345
18/04/2023 980.00p 980.00p 966.00p 974.00p 322089
17/04/2023 972.00p 980.00p 967.00p 967.00p 249619
14/04/2023 970.00p 978.00p 963.00p 970.00p 317898
13/04/2023 957.00p 965.00p 954.00p 960.00p 265119
12/04/2023 957.00p 974.00p 953.68p 958.00p 222806
11/04/2023 952.00p 961.65p 950.68p 956.00p 239706
06/04/2023 944.00p 952.00p 942.00p 952.00p 385169
05/04/2023 940.00p 953.00p 939.14p 948.00p 596446
04/04/2023 958.00p 960.25p 949.94p 957.00p 785988
03/04/2023 955.00p 969.00p 954.00p 954.00p 358890
31/03/2023 943.00p 970.00p 943.00p 970.00p 716641
30/03/2023 950.00p 956.00p 941.00p 948.00p 378574
29/03/2023 941.00p 946.00p 930.50p 946.00p 666969
28/03/2023 930.00p 936.00p 926.00p 929.50p 410617
27/03/2023 940.00p 949.00p 929.90p 930.00p 427632
24/03/2023 940.50p 951.50p 927.15p 931.50p 293896
23/03/2023 952.00p 956.50p 940.50p 946.50p 154745
22/03/2023 945.00p 952.05p 929.50p 952.00p 656492
21/03/2023 933.50p 946.62p 926.00p 943.50p 350273
20/03/2023 917.00p 940.50p 907.57p 926.50p 294572
17/03/2023 936.00p 951.64p 932.41p 935.00p 735263
16/03/2023 941.00p 950.00p 931.00p 942.50p 373513
15/03/2023 940.00p 957.80p 925.50p 932.00p 526339
14/03/2023 942.00p 958.50p 933.00p 952.00p 431234
13/03/2023 959.00p 961.50p 925.00p 938.00p 529530
10/03/2023 980.00p 980.50p 952.00p 959.50p 371956
09/03/2023 990.00p 997.00p 983.00p 995.50p 621079
08/03/2023 990.00p 1,007.00p 990.00p 997.00p 365705
07/03/2023 1,000.00p 1,014.00p 997.00p 1,004.00p 277179
06/03/2023 1,010.00p 1,011.00p 1,002.00p 1,011.00p 376902
03/03/2023 997.00p 1,003.00p 991.09p 1,001.00p 360983
02/03/2023 981.50p 998.00p 980.00p 991.50p 921558
01/03/2023 983.00p 999.50p 983.00p 991.50p 289272
28/02/2023 982.50p 989.50p 977.20p 984.50p 342957
27/02/2023 992.00p 999.00p 987.50p 987.50p 258888
24/02/2023 986.00p 1,002.00p 980.29p 990.00p 399128
23/02/2023 1,004.00p 1,009.00p 991.00p 991.00p 265741
22/02/2023 996.00p 1,002.00p 988.94p 992.50p 241439
21/02/2023 1,022.00p 1,029.00p 999.42p 999.50p 578606
20/02/2023 1,027.00p 1,035.60p 1,023.00p 1,026.00p 247004
17/02/2023 1,048.00p 1,048.00p 1,024.81p 1,028.00p 481190
16/02/2023 1,046.00p 1,054.00p 1,037.00p 1,043.00p 799062
15/02/2023 1,027.00p 1,046.00p 1,019.63p 1,039.00p 406465
14/02/2023 1,020.00p 1,037.00p 1,020.00p 1,024.00p 258993
13/02/2023 1,025.00p 1,034.00p 1,023.00p 1,029.00p 199966
10/02/2023 1,032.00p 1,035.90p 1,011.00p 1,027.00p 338867
09/02/2023 1,035.00p 1,045.10p 1,035.00p 1,036.00p 183253
08/02/2023 1,040.00p 1,050.00p 1,036.00p 1,036.00p 579782
07/02/2023 1,035.00p 1,051.00p 1,030.78p 1,037.00p 229343
06/02/2023 1,046.00p 1,056.00p 1,039.50p 1,045.00p 273568
03/02/2023 1,051.00p 1,069.00p 1,047.05p 1,063.00p 209219
02/02/2023 1,024.00p 1,063.00p 1,024.00p 1,063.00p 296505
01/02/2023 1,017.00p 1,027.00p 1,015.65p 1,017.00p 277041
31/01/2023 1,011.00p 1,019.00p 1,001.00p 1,016.00p 189655
30/01/2023 1,014.00p 1,024.00p 1,008.00p 1,013.00p 325408
27/01/2023 1,003.00p 1,027.00p 1,003.00p 1,025.00p 258352
26/01/2023 1,004.00p 1,021.00p 1,004.00p 1,015.00p 281714
25/01/2023 1,012.00p 1,015.00p 996.00p 1,003.00p 248173
24/01/2023 1,013.00p 1,016.00p 1,001.12p 1,010.00p 167221
23/01/2023 996.50p 1,011.00p 982.40p 1,005.00p 370673
20/01/2023 989.00p 992.00p 981.50p 989.00p 304284
19/01/2023 990.00p 990.00p 975.50p 982.00p 366202
18/01/2023 1,005.00p 1,008.00p 991.00p 991.00p 282108
17/01/2023 992.00p 1,009.00p 992.00p 1,002.00p 481762
16/01/2023 1,010.00p 1,010.29p 994.00p 1,006.00p 277093
13/01/2023 1,000.00p 1,007.00p 991.00p 1,004.00p 309822
12/01/2023 994.00p 1,001.00p 989.41p 995.00p 216275
11/01/2023 968.00p 992.00p 968.00p 991.50p 277097
10/01/2023 972.00p 979.50p 965.00p 973.00p 296557
09/01/2023 965.00p 982.00p 955.00p 982.00p 615824
06/01/2023 959.00p 971.00p 955.50p 962.00p 265440
05/01/2023 959.00p 969.50p 956.99p 961.00p 190225
04/01/2023 952.00p 962.50p 948.54p 962.50p 300351
03/01/2023 955.00p 971.74p 941.90p 953.50p 211242
30/12/2022 945.00p 952.50p 934.90p 946.00p 95845
29/12/2022 947.50p 952.50p 934.00p 952.50p 92202
28/12/2022 950.00p 955.90p 937.00p 940.00p 156796

*Close Price adjusted for both dividends and splits