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
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
23/12/2022 949.50p 953.50p 944.50p 949.00p 63570
22/12/2022 962.00p 966.00p 943.50p 945.50p 227310
21/12/2022 951.00p 967.50p 947.00p 962.00p 451894
20/12/2022 949.50p 954.00p 942.00p 943.50p 299273
19/12/2022 968.50p 974.00p 953.50p 953.50p 188965
16/12/2022 960.50p 966.00p 952.00p 960.50p 510666
15/12/2022 977.00p 981.88p 960.65p 963.00p 134052
14/12/2022 998.50p 998.50p 983.50p 986.00p 225510
13/12/2022 978.00p 1,009.00p 977.00p 996.00p 424405
12/12/2022 994.50p 994.50p 973.18p 979.50p 176209
09/12/2022 985.00p 994.50p 981.00p 982.50p 161081
08/12/2022 985.00p 993.00p 976.00p 983.50p 265252
07/12/2022 989.00p 989.25p 971.50p 977.00p 322409
06/12/2022 993.00p 999.00p 977.50p 985.00p 584462
05/12/2022 1,014.00p 1,014.00p 996.99p 1,005.00p 142061
02/12/2022 1,025.00p 1,025.00p 987.00p 1,003.00p 249454
01/12/2022 1,017.00p 1,020.00p 997.50p 1,006.00p 404734
30/11/2022 984.00p 998.50p 980.50p 992.50p 294757
29/11/2022 987.50p 994.00p 983.50p 985.00p 791517
28/11/2022 990.00p 992.50p 973.50p 986.00p 325717
25/11/2022 997.00p 997.00p 981.00p 990.50p 225830
24/11/2022 989.50p 1,000.00p 985.00p 989.50p 160542
23/11/2022 985.00p 998.00p 980.62p 988.50p 151116
22/11/2022 985.50p 998.50p 978.00p 988.50p 442001
21/11/2022 989.00p 999.50p 978.50p 994.00p 240633
18/11/2022 991.50p 1,012.00p 984.01p 989.00p 180446
17/11/2022 1,012.00p 1,012.00p 985.20p 993.50p 208237
16/11/2022 1,010.00p 1,031.00p 995.00p 1,000.00p 397519
15/11/2022 1,018.00p 1,033.00p 1,014.29p 1,022.00p 298303
14/11/2022 1,020.00p 1,040.00p 1,007.00p 1,019.00p 326655
11/11/2022 1,011.00p 1,036.00p 1,005.46p 1,030.00p 332157
10/11/2022 968.50p 1,010.00p 965.00p 1,007.00p 660439
09/11/2022 965.00p 987.00p 965.00p 974.50p 102470
08/11/2022 963.50p 985.00p 960.00p 980.00p 566004
07/11/2022 964.50p 977.50p 963.50p 970.00p 175568
04/11/2022 981.00p 991.00p 961.00p 970.00p 427753
03/11/2022 962.00p 980.00p 962.00p 974.00p 368834
02/11/2022 980.00p 990.00p 976.50p 980.50p 169057
01/11/2022 969.00p 997.00p 964.61p 988.00p 217246
31/10/2022 953.00p 973.00p 953.00p 968.50p 227401
28/10/2022 968.50p 968.50p 950.66p 957.00p 227402
27/10/2022 969.00p 984.50p 964.23p 971.50p 199450
26/10/2022 965.00p 987.50p 954.57p 987.00p 153891
25/10/2022 950.00p 972.50p 944.44p 972.50p 156911
24/10/2022 962.50p 963.50p 934.54p 942.00p 165957
21/10/2022 949.00p 964.50p 940.50p 946.50p 93913
20/10/2022 959.50p 971.00p 946.50p 966.50p 233518
19/10/2022 966.50p 980.00p 955.50p 967.00p 391985
18/10/2022 958.00p 981.00p 951.45p 964.00p 207202
17/10/2022 940.00p 954.00p 938.91p 949.00p 298455
14/10/2022 949.50p 967.00p 943.00p 943.50p 201615
13/10/2022 935.00p 948.50p 906.00p 940.00p 746058
12/10/2022 950.50p 962.00p 942.00p 942.00p 378535
11/10/2022 960.00p 968.50p 939.00p 954.00p 615432
10/10/2022 981.50p 981.50p 963.00p 965.50p 361665
07/10/2022 1,004.00p 1,007.00p 977.45p 979.50p 284582
06/10/2022 968.50p 1,009.00p 968.50p 1,009.00p 480882
05/10/2022 988.00p 989.00p 971.71p 989.00p 452525
04/10/2022 958.50p 988.00p 957.26p 985.50p 363586
03/10/2022 960.00p 960.00p 936.14p 945.00p 244309
30/09/2022 945.00p 971.00p 939.05p 970.00p 670833
29/09/2022 999.50p 999.50p 948.50p 948.50p 328065
28/09/2022 983.50p 999.00p 968.00p 997.50p 915828
27/09/2022 1,007.00p 1,010.00p 988.00p 988.00p 294898
26/09/2022 999.50p 1,022.00p 992.00p 993.00p 287943
23/09/2022 985.50p 1,005.00p 983.50p 994.50p 273884
22/09/2022 1,017.00p 1,020.00p 992.50p 992.50p 225488
21/09/2022 1,015.00p 1,036.00p 1,015.00p 1,028.00p 216172
20/09/2022 1,025.00p 1,040.00p 1,018.00p 1,028.00p 162879
16/09/2022 1,020.00p 1,031.00p 1,015.85p 1,031.00p 720912
15/09/2022 1,037.00p 1,044.00p 1,023.50p 1,035.00p 507465
14/09/2022 1,024.00p 1,039.00p 1,016.00p 1,039.00p 412276
13/09/2022 1,066.00p 1,073.00p 1,036.00p 1,037.00p 552536
12/09/2022 1,055.00p 1,066.00p 1,046.29p 1,064.00p 328314
09/09/2022 1,040.00p 1,055.00p 1,030.47p 1,052.00p 588672
08/09/2022 1,000.00p 1,033.00p 1,000.00p 1,032.00p 726293
07/09/2022 992.00p 1,013.00p 983.48p 1,005.00p 504576
06/09/2022 1,005.00p 1,012.00p 993.00p 1,000.00p 356166
05/09/2022 1,020.00p 1,020.00p 999.50p 1,005.00p 312224
02/09/2022 1,001.00p 1,021.00p 1,001.00p 1,021.00p 939861
01/09/2022 1,022.00p 1,027.59p 997.00p 997.00p 338869
31/08/2022 1,031.00p 1,043.00p 1,024.00p 1,032.00p 693103
30/08/2022 1,049.00p 1,049.00p 1,021.00p 1,030.00p 667024
26/08/2022 1,058.00p 1,061.45p 1,039.00p 1,055.00p 490107
25/08/2022 1,052.00p 1,053.00p 1,037.84p 1,052.00p 461822
24/08/2022 1,042.00p 1,048.00p 1,019.00p 1,048.00p 579816
23/08/2022 1,039.00p 1,043.00p 1,020.00p 1,033.00p 656611
22/08/2022 1,071.00p 1,071.00p 1,034.00p 1,035.00p 616642
19/08/2022 1,080.00p 1,080.00p 1,067.00p 1,076.00p 431112
18/08/2022 1,089.00p 1,089.00p 1,069.00p 1,082.00p 380796
17/08/2022 1,086.00p 1,098.00p 1,070.00p 1,084.00p 502841
16/08/2022 1,096.00p 1,102.00p 1,081.00p 1,091.00p 325984
15/08/2022 1,086.00p 1,098.00p 1,079.69p 1,098.00p 421799
12/08/2022 1,074.00p 1,084.00p 1,064.00p 1,084.00p 439480
11/08/2022 1,064.00p 1,079.00p 1,058.00p 1,079.00p 433782
10/08/2022 1,038.00p 1,060.00p 1,020.36p 1,060.00p 543195
09/08/2022 1,049.00p 1,050.00p 1,019.00p 1,044.00p 998859
08/08/2022 1,045.00p 1,048.00p 1,028.00p 1,041.00p 296119
05/08/2022 1,039.00p 1,048.00p 1,019.66p 1,031.00p 284365
04/08/2022 1,040.00p 1,045.00p 1,025.50p 1,027.00p 635572
03/08/2022 1,010.00p 1,037.00p 1,009.00p 1,033.00p 250897
02/08/2022 1,009.00p 1,015.00p 1,000.00p 1,010.00p 160284
01/08/2022 1,030.00p 1,045.00p 1,012.00p 1,014.00p 321936
29/07/2022 1,010.00p 1,031.00p 1,010.00p 1,025.00p 239983
28/07/2022 1,000.00p 1,018.00p 995.00p 1,012.00p 168262
27/07/2022 993.50p 1,010.00p 992.00p 1,008.00p 164530
26/07/2022 1,014.00p 1,015.00p 988.00p 990.50p 207907
25/07/2022 1,028.00p 1,028.00p 1,004.78p 1,008.00p 198910
22/07/2022 1,025.00p 1,043.00p 1,015.00p 1,025.00p 186973
21/07/2022 1,002.00p 1,022.00p 996.24p 1,022.00p 291963
20/07/2022 982.00p 1,004.00p 977.60p 1,000.00p 352814
19/07/2022 954.00p 975.50p 954.00p 975.50p 223788
18/07/2022 968.00p 975.00p 963.65p 967.50p 226641
15/07/2022 962.00p 962.40p 936.87p 960.00p 189411
14/07/2022 940.00p 959.50p 934.00p 943.50p 151582
13/07/2022 972.50p 972.50p 937.50p 950.00p 176092
12/07/2022 971.00p 975.00p 950.50p 963.50p 151735

*Close Price adjusted for both dividends and splits