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
06/08/2020 1,138.00p 1,138.00p 1,114.00p 1,124.00p 249951
05/08/2020 1,122.00p 1,138.00p 1,120.00p 1,132.00p 281561
04/08/2020 1,130.00p 1,131.34p 1,114.64p 1,124.00p 247682
03/08/2020 1,092.00p 1,126.00p 1,092.00p 1,120.00p 220336
31/07/2020 1,104.00p 1,116.00p 1,090.00p 1,092.00p 240542
30/07/2020 1,114.00p 1,119.50p 1,086.00p 1,104.00p 294461
29/07/2020 1,110.00p 1,118.00p 1,098.00p 1,114.00p 262272
28/07/2020 1,126.00p 1,128.00p 1,108.49p 1,112.00p 198630
27/07/2020 1,114.00p 1,120.00p 1,106.89p 1,110.00p 181325
24/07/2020 1,124.00p 1,127.92p 1,108.00p 1,112.00p 396592
23/07/2020 1,140.00p 1,157.86p 1,140.00p 1,148.00p 278190
22/07/2020 1,158.00p 1,158.00p 1,136.00p 1,136.00p 181100
21/07/2020 1,148.00p 1,166.00p 1,142.00p 1,148.00p 206350
20/07/2020 1,128.00p 1,136.00p 1,116.00p 1,136.00p 201905
17/07/2020 1,116.00p 1,128.99p 1,114.81p 1,126.00p 242548
16/07/2020 1,126.00p 1,126.00p 1,112.00p 1,112.00p 249825
15/07/2020 1,126.00p 1,134.00p 1,116.04p 1,128.00p 363833
14/07/2020 1,126.00p 1,126.00p 1,102.04p 1,106.00p 345818
13/07/2020 1,116.00p 1,142.00p 1,116.00p 1,142.00p 440062
10/07/2020 1,112.00p 1,124.90p 1,097.62p 1,114.00p 486853
09/07/2020 1,124.00p 1,124.00p 1,102.00p 1,102.00p 297856
08/07/2020 1,112.00p 1,121.82p 1,102.00p 1,112.00p 356888
07/07/2020 1,124.00p 1,124.00p 1,110.00p 1,110.00p 207829
06/07/2020 1,100.00p 1,124.00p 1,100.00p 1,124.00p 343927
03/07/2020 1,092.00p 1,097.82p 1,076.00p 1,088.00p 279061
02/07/2020 1,068.00p 1,091.91p 1,064.00p 1,086.00p 262576
01/07/2020 1,056.00p 1,068.00p 1,050.00p 1,064.00p 304412
30/06/2020 1,066.00p 1,068.00p 1,052.00p 1,056.00p 243075
29/06/2020 1,040.00p 1,060.00p 1,036.43p 1,060.00p 267340
26/06/2020 1,052.00p 1,066.00p 1,048.00p 1,054.00p 263264
25/06/2020 1,044.00p 1,050.37p 1,025.02p 1,048.00p 223624
24/06/2020 1,068.00p 1,068.00p 1,040.00p 1,040.00p 284092
23/06/2020 1,054.00p 1,068.00p 1,054.00p 1,066.00p 681260
22/06/2020 1,050.00p 1,058.19p 1,040.00p 1,044.00p 306311
19/06/2020 1,050.00p 1,062.00p 1,036.00p 1,062.00p 517878
18/06/2020 1,026.00p 1,044.00p 1,026.00p 1,044.00p 392396
17/06/2020 1,018.00p 1,032.00p 1,016.88p 1,032.00p 261517
16/06/2020 1,008.00p 1,026.25p 1,000.00p 1,010.00p 309011
15/06/2020 975.00p 988.00p 960.92p 988.00p 281524
12/06/2020 985.00p 1,002.00p 970.00p 984.00p 354320
11/06/2020 1,006.00p 1,006.00p 977.00p 987.00p 395996
10/06/2020 1,008.00p 1,019.24p 999.00p 1,010.00p 250011
09/06/2020 1,022.00p 1,028.00p 1,006.00p 1,006.00p 321829
08/06/2020 1,026.00p 1,029.78p 1,012.00p 1,018.00p 466217
05/06/2020 1,018.00p 1,026.00p 1,010.00p 1,026.00p 267764
04/06/2020 1,018.00p 1,020.00p 1,006.00p 1,012.00p 274429
03/06/2020 1,006.00p 1,018.00p 1,003.28p 1,018.00p 263798
02/06/2020 985.00p 1,007.57p 985.00p 997.00p 332078
01/06/2020 988.00p 996.00p 981.81p 991.00p 207808
01/06/2020 988.00p 996.00p 981.81p 991.00p 207808
01/06/2020 988.00p 996.00p 981.81p 991.00p 207808
01/06/2020 988.00p 996.00p 981.81p 991.00p 207808
29/05/2020 989.00p 991.40p 974.00p 974.00p 226659
28/05/2020 995.00p 1,004.00p 988.00p 995.00p 346022
27/05/2020 989.00p 996.98p 979.00p 983.00p 231170
26/05/2020 982.00p 997.00p 977.52p 985.00p 303450
25/05/2020 952.00p 974.00p 950.00p 969.00p 349932
22/05/2020 952.00p 974.00p 950.00p 969.00p 349932
21/05/2020 943.00p 977.00p 943.00p 966.00p 408984
20/05/2020 962.00p 964.00p 944.12p 960.00p 247158
19/05/2020 966.00p 966.05p 943.00p 954.00p 298781
18/05/2020 930.00p 961.00p 915.78p 961.00p 451710
15/05/2020 893.00p 927.00p 893.00p 904.00p 296447
14/05/2020 921.00p 938.00p 886.00p 895.00p 464426
13/05/2020 950.00p 950.00p 931.00p 932.00p 207282
12/05/2020 946.00p 956.00p 930.08p 954.00p 441458
11/05/2020 940.00p 954.94p 933.00p 936.00p 392581
08/05/2020 935.00p 939.00p 916.00p 934.00p 353930
07/05/2020 935.00p 939.00p 916.00p 934.00p 353930
06/05/2020 914.00p 928.00p 909.00p 915.00p 358601
05/05/2020 891.00p 914.00p 891.00p 909.00p 280818
04/05/2020 881.00p 892.69p 878.50p 890.00p 362225
01/05/2020 905.00p 905.00p 881.35p 893.00p 308206
30/04/2020 946.00p 960.00p 914.00p 914.00p 483466
29/04/2020 920.00p 943.00p 915.68p 936.00p 529752
28/04/2020 905.00p 926.00p 903.35p 916.00p 522899
27/04/2020 893.00p 905.00p 890.00p 905.00p 307313
24/04/2020 878.00p 896.80p 878.00p 879.00p 290948
23/04/2020 894.00p 901.36p 888.00p 894.00p 243570
22/04/2020 873.00p 889.86p 873.00p 888.00p 322918
21/04/2020 880.00p 893.00p 867.00p 867.00p 429119
20/04/2020 898.00p 906.00p 887.80p 898.00p 401352
17/04/2020 889.00p 905.00p 870.31p 890.00p 437319
16/04/2020 867.00p 871.01p 857.00p 863.00p 487522
15/04/2020 862.00p 872.40p 852.38p 853.00p 388463
14/04/2020 889.00p 889.00p 859.33p 869.00p 403690
09/04/2020 864.00p 880.00p 848.00p 871.00p 649185
08/04/2020 843.00p 849.00p 826.00p 846.00p 502406
07/04/2020 827.00p 861.37p 827.00p 848.00p 780296
06/04/2020 776.00p 814.42p 776.00p 808.00p 469337
03/04/2020 779.00p 779.00p 758.00p 758.00p 359686
02/04/2020 760.00p 780.89p 747.17p 774.00p 462023
01/04/2020 793.00p 796.50p 757.00p 769.00p 683634
31/03/2020 788.00p 812.00p 785.52p 812.00p 492781
30/03/2020 778.00p 778.80p 741.00p 770.00p 441473
27/03/2020 820.00p 820.00p 758.00p 763.00p 387717
26/03/2020 777.00p 819.96p 767.00p 817.00p 694330
25/03/2020 760.00p 823.58p 745.34p 781.00p 663148
24/03/2020 675.00p 744.00p 668.00p 744.00p 590579
23/03/2020 724.00p 727.85p 630.39p 659.00p 1109735
20/03/2020 674.00p 749.00p 664.42p 742.00p 873695
19/03/2020 655.00p 662.54p 618.00p 647.00p 807240
18/03/2020 733.00p 733.00p 643.00p 649.00p 673081
17/03/2020 778.00p 794.68p 713.88p 741.00p 1208353
16/03/2020 770.00p 779.00p 724.00p 760.00p 1146553
13/03/2020 783.00p 832.75p 771.00p 796.00p 1058607
12/03/2020 801.00p 809.00p 754.00p 785.00p 1120232
11/03/2020 852.00p 865.00p 834.00p 840.00p 406483
10/03/2020 847.00p 868.48p 827.02p 840.00p 746615
09/03/2020 838.00p 848.00p 808.50p 827.00p 852626
06/03/2020 909.00p 923.00p 881.34p 890.00p 565362
05/03/2020 949.00p 949.00p 923.40p 930.00p 647517
04/03/2020 946.00p 948.00p 928.00p 940.00p 513439
03/03/2020 922.00p 953.00p 922.00p 935.00p 497844
02/03/2020 903.00p 933.00p 898.00p 920.00p 633749
28/02/2020 905.00p 909.20p 848.07p 896.00p 1140722
27/02/2020 940.00p 949.00p 915.00p 927.00p 1222478
26/02/2020 962.00p 963.00p 926.00p 963.00p 484620
25/02/2020 979.00p 990.00p 953.29p 959.00p 475376
24/02/2020 997.00p 1,002.80p 973.00p 975.00p 537556
21/02/2020 1,030.00p 1,030.00p 1,010.00p 1,010.00p 266103
20/02/2020 1,028.00p 1,036.00p 1,024.00p 1,024.00p 397124
19/02/2020 1,016.00p 1,028.00p 1,010.00p 1,026.00p 278471
18/02/2020 1,016.00p 1,016.00p 1,004.00p 1,010.00p 331460
17/02/2020 1,016.00p 1,020.35p 1,011.90p 1,018.00p 232009
14/02/2020 1,016.00p 1,016.00p 1,009.72p 1,016.00p 214622
13/02/2020 1,022.00p 1,022.00p 1,004.00p 1,008.00p 221920
12/02/2020 1,016.00p 1,020.00p 1,013.12p 1,016.00p 228073
11/02/2020 1,014.00p 1,020.00p 1,004.50p 1,014.00p 254470
10/02/2020 1,014.00p 1,014.00p 997.86p 1,002.00p 239550
07/02/2020 1,016.00p 1,016.00p 998.83p 1,004.00p 305069
06/02/2020 1,008.00p 1,018.00p 1,005.64p 1,012.00p 273711
05/02/2020 991.00p 1,009.09p 988.00p 1,002.00p 404338
04/02/2020 966.00p 993.00p 966.00p 993.00p 378377
03/02/2020 959.00p 971.00p 953.00p 965.00p 554480
31/01/2020 973.00p 973.89p 950.88p 952.00p 248686
30/01/2020 978.00p 978.00p 960.00p 965.00p 253170
29/01/2020 979.00p 984.56p 974.83p 980.00p 269588
28/01/2020 968.00p 979.00p 963.00p 979.00p 166562
27/01/2020 988.00p 988.00p 955.65p 966.00p 352978
24/01/2020 988.00p 994.00p 983.00p 988.00p 171916
23/01/2020 991.00p 991.00p 976.00p 977.00p 214782
22/01/2020 992.00p 997.18p 986.00p 989.00p 363239
21/01/2020 997.00p 997.00p 983.00p 992.00p 216795
20/01/2020 999.00p 1,002.00p 993.00p 995.00p 193779
17/01/2020 994.00p 998.50p 985.00p 997.00p 313163
16/01/2020 988.00p 993.94p 981.00p 985.00p 293097
15/01/2020 980.00p 992.00p 980.00p 990.00p 229223
14/01/2020 990.00p 995.17p 981.00p 986.00p 317484
13/01/2020 990.00p 995.24p 982.00p 988.00p 294349
10/01/2020 985.00p 985.00p 976.00p 978.00p 301615
09/01/2020 973.00p 980.58p 968.41p 976.00p 237976
08/01/2020 968.00p 968.00p 958.00p 964.00p 251456
07/01/2020 957.00p 966.00p 955.00p 965.00p 282670
06/01/2020 969.00p 969.00p 950.84p 954.00p 230254
03/01/2020 963.00p 970.00p 955.53p 969.00p 208202
02/01/2020 966.00p 970.00p 959.90p 970.00p 206212
31/12/2019 960.00p 968.10p 958.00p 959.00p 109297
30/12/2019 969.00p 970.29p 961.00p 962.00p 210200
27/12/2019 970.00p 971.13p 958.98p 971.00p 163491
24/12/2019 969.00p 969.00p 957.20p 969.00p 86498
23/12/2019 965.00p 970.00p 953.22p 967.00p 521834
20/12/2019 951.00p 961.58p 951.00p 959.00p 382764
19/12/2019 948.00p 958.00p 947.71p 956.00p 347547
18/12/2019 956.00p 961.90p 948.32p 952.00p 347200
17/12/2019 951.00p 959.49p 944.05p 956.00p 624574
16/12/2019 938.00p 951.00p 933.47p 950.00p 669415
13/12/2019 943.00p 943.00p 926.81p 937.00p 627487
12/12/2019 925.00p 940.00p 915.70p 940.00p 212851
11/12/2019 924.00p 924.00p 915.10p 922.00p 217882
10/12/2019 927.00p 927.00p 913.34p 921.00p 256781
09/12/2019 928.00p 931.80p 923.00p 925.00p 240930
06/12/2019 923.00p 931.00p 916.06p 931.00p 201182
05/12/2019 926.00p 926.00p 915.60p 921.00p 199475
04/12/2019 917.00p 924.00p 914.76p 920.00p 210052
03/12/2019 926.00p 933.00p 912.00p 917.00p 223391
02/12/2019 942.00p 943.00p 924.22p 929.00p 234588
29/11/2019 942.00p 942.00p 933.10p 935.00p 106627
28/11/2019 934.00p 944.00p 934.00p 942.00p 190718
27/11/2019 942.00p 944.00p 938.00p 942.00p 220795
26/11/2019 935.00p 940.00p 931.04p 940.00p 374327
25/11/2019 929.00p 934.00p 919.70p 934.00p 220301
22/11/2019 919.00p 929.01p 912.89p 926.00p 161239
21/11/2019 920.00p 920.00p 909.77p 915.00p 157508
20/11/2019 920.00p 923.00p 910.00p 922.00p 160980
19/11/2019 922.00p 922.00p 911.88p 916.00p 190921
18/11/2019 918.00p 921.00p 911.00p 913.00p 140142
15/11/2019 913.00p 916.87p 908.60p 916.00p 305075
14/11/2019 913.00p 917.47p 909.00p 913.00p 91583
13/11/2019 914.00p 920.86p 910.00p 915.00p 210634
12/11/2019 921.00p 922.00p 913.00p 921.00p 142868
11/11/2019 922.00p 924.00p 911.00p 914.00p 189192
08/11/2019 915.00p 922.00p 915.00p 922.00p 98164
07/11/2019 908.00p 922.70p 908.00p 922.00p 181255
06/11/2019 916.00p 916.00p 903.67p 908.00p 222490
05/11/2019 915.00p 919.00p 909.00p 914.00p 240597
04/11/2019 896.00p 913.00p 896.00p 913.00p 192088
01/11/2019 903.00p 903.00p 887.71p 900.00p 143240
31/10/2019 905.00p 905.00p 888.00p 888.00p 178586
30/10/2019 904.00p 904.00p 891.00p 896.00p 209933

*Close Price adjusted for both dividends and splits