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
29/10/2019 900.00p 901.35p 891.68p 897.00p 221970
28/10/2019 895.00p 900.00p 886.99p 900.00p 393403
25/10/2019 892.00p 896.00p 881.00p 896.00p 224960
24/10/2019 885.00p 891.02p 875.20p 890.00p 283971
23/10/2019 874.00p 888.00p 874.00p 882.00p 241655
22/10/2019 890.00p 890.00p 877.65p 885.00p 214563
21/10/2019 882.00p 882.00p 872.82p 881.00p 308691
18/10/2019 880.00p 890.00p 878.00p 880.00p 222155
17/10/2019 880.00p 890.00p 880.00p 887.00p 222142
16/10/2019 894.00p 894.00p 876.99p 884.00p 309677
15/10/2019 889.00p 891.00p 882.00p 891.00p 230455
14/10/2019 872.00p 886.00p 872.00p 884.00p 131136
11/10/2019 889.00p 889.00p 876.00p 887.00p 418129
10/10/2019 875.00p 882.00p 873.00p 881.00p 124384
09/10/2019 880.00p 886.72p 876.26p 881.00p 156081
08/10/2019 895.00p 895.00p 883.00p 883.00p 179391
07/10/2019 880.00p 890.89p 880.00p 887.00p 217651
04/10/2019 880.00p 891.00p 873.00p 890.00p 205257
03/10/2019 871.00p 878.10p 860.00p 871.00p 305312
02/10/2019 903.00p 903.00p 873.00p 873.00p 238064
01/10/2019 902.00p 910.51p 900.50p 902.00p 130365
30/09/2019 902.00p 908.52p 900.20p 902.00p 197712
27/09/2019 910.00p 918.19p 902.00p 905.00p 212997
26/09/2019 891.00p 909.00p 891.00p 903.00p 107124
25/09/2019 911.00p 911.00p 891.54p 895.00p 473522
24/09/2019 918.00p 918.00p 903.97p 907.00p 201445
23/09/2019 919.00p 920.82p 906.00p 911.00p 204961
20/09/2019 914.00p 916.00p 907.00p 916.00p 260104
19/09/2019 928.00p 928.00p 911.00p 915.00p 285770
18/09/2019 912.00p 923.00p 912.00p 916.00p 179970
17/09/2019 916.00p 925.00p 912.00p 919.00p 138333
16/09/2019 929.00p 929.00p 913.79p 922.00p 182816
13/09/2019 935.00p 935.00p 922.76p 927.00p 146757
12/09/2019 928.00p 933.00p 921.00p 928.00p 254129
11/09/2019 924.00p 928.00p 916.00p 924.00p 225743
10/09/2019 928.00p 929.00p 913.65p 917.00p 191181
09/09/2019 932.00p 933.40p 919.76p 925.00p 169407
06/09/2019 930.00p 930.00p 919.00p 928.00p 112776
05/09/2019 930.00p 931.12p 916.00p 924.00p 272956
04/09/2019 923.00p 932.00p 921.80p 927.00p 197068
03/09/2019 927.00p 929.00p 916.00p 922.00p 213371
02/09/2019 915.00p 929.00p 915.00p 922.00p 181486
30/08/2019 914.00p 929.00p 910.39p 920.00p 134490
29/08/2019 890.00p 919.35p 890.00p 916.00p 233122
28/08/2019 902.00p 907.00p 892.47p 904.00p 222908
27/08/2019 918.00p 918.00p 900.12p 904.00p 246423
23/08/2019 926.00p 926.60p 906.00p 909.00p 182496
22/08/2019 925.00p 929.00p 911.00p 915.00p 172598
21/08/2019 916.00p 928.00p 916.00p 923.00p 203777
20/08/2019 932.00p 932.00p 916.00p 919.00p 204349
19/08/2019 910.00p 931.63p 908.00p 926.00p 268330
16/08/2019 915.00p 915.00p 900.65p 913.00p 201238
15/08/2019 906.00p 909.11p 888.00p 900.00p 422891
14/08/2019 931.00p 936.55p 903.00p 905.00p 304967
13/08/2019 922.00p 938.23p 915.14p 934.00p 226831
12/08/2019 943.00p 943.20p 922.00p 922.00p 250001
09/08/2019 938.00p 942.74p 931.61p 935.00p 177211
08/08/2019 919.00p 934.00p 918.75p 932.00p 136819
07/08/2019 914.00p 923.00p 905.02p 912.00p 361116
06/08/2019 917.00p 919.00p 907.00p 907.00p 340579
05/08/2019 930.00p 931.94p 907.83p 913.00p 286920
02/08/2019 956.00p 956.00p 934.00p 934.00p 285454
01/08/2019 960.00p 967.00p 957.00p 963.00p 191864
31/07/2019 970.00p 970.00p 960.59p 963.00p 201318
30/07/2019 961.00p 968.00p 957.50p 964.00p 294566
29/07/2019 953.00p 965.00p 946.06p 960.00p 253915
26/07/2019 941.00p 951.50p 941.00p 951.00p 189712
25/07/2019 947.00p 951.00p 941.85p 944.00p 260283
24/07/2019 945.00p 946.00p 939.75p 941.00p 155253
23/07/2019 936.00p 946.00p 936.00p 942.00p 150198
22/07/2019 938.00p 943.00p 936.00p 936.00p 176877
19/07/2019 940.00p 944.00p 934.00p 937.00p 455903
18/07/2019 946.00p 946.00p 933.00p 934.00p 230996
17/07/2019 947.00p 949.00p 941.00p 945.00p 216778
16/07/2019 937.00p 949.00p 935.44p 946.00p 184740
15/07/2019 934.00p 942.87p 934.00p 939.00p 201673
12/07/2019 932.00p 938.00p 927.00p 933.00p 205888
11/07/2019 937.00p 938.00p 927.00p 928.00p 181699
10/07/2019 929.00p 939.00p 929.00p 930.00p 165143
09/07/2019 934.00p 934.60p 928.00p 929.00p 263991
08/07/2019 937.00p 942.00p 934.00p 935.00p 307724
05/07/2019 939.00p 944.00p 935.00p 935.00p 299756
04/07/2019 942.00p 943.58p 936.00p 939.00p 254056
03/07/2019 936.00p 943.80p 932.30p 941.00p 278361
02/07/2019 936.00p 937.00p 931.44p 936.00p 164052
01/07/2019 923.00p 937.00p 923.00p 932.00p 282984
28/06/2019 914.00p 921.00p 913.00p 918.00p 294070
27/06/2019 903.00p 913.00p 903.00p 910.00p 119402
26/06/2019 910.00p 910.00p 903.55p 909.00p 223563
25/06/2019 909.00p 910.27p 904.00p 908.00p 189423
24/06/2019 913.00p 915.00p 909.00p 914.00p 215197
21/06/2019 912.00p 920.00p 911.00p 914.00p 422253
20/06/2019 901.00p 919.00p 901.00p 915.00p 333725
19/06/2019 903.00p 907.00p 897.22p 900.00p 295693
18/06/2019 890.00p 904.98p 883.66p 902.00p 284640
17/06/2019 887.00p 890.00p 884.00p 889.00p 155336
14/06/2019 888.00p 889.76p 884.00p 884.00p 154370
13/06/2019 885.00p 891.21p 881.05p 888.00p 207816
12/06/2019 888.00p 890.72p 881.00p 883.00p 237723
11/06/2019 891.00p 898.00p 889.00p 889.00p 299162
10/06/2019 881.00p 892.00p 881.00p 891.00p 177442
07/06/2019 868.00p 883.00p 868.00p 883.00p 301413
06/06/2019 868.00p 870.00p 861.30p 867.00p 109701
05/06/2019 862.00p 870.00p 858.00p 862.00p 189779
04/06/2019 855.00p 862.00p 851.00p 861.00p 364487
03/06/2019 858.00p 859.00p 847.52p 857.00p 223528
31/05/2019 867.00p 867.00p 853.00p 858.00p 222830
30/05/2019 863.00p 866.99p 858.00p 866.00p 128800
29/05/2019 868.00p 868.00p 857.00p 858.00p 187535
28/05/2019 864.00p 869.00p 862.50p 868.00p 179514
24/05/2019 860.00p 867.00p 857.00p 860.00p 175730
23/05/2019 870.00p 872.28p 856.00p 857.00p 184949
22/05/2019 870.00p 876.00p 870.00p 871.00p 317999
21/05/2019 867.00p 871.25p 864.47p 868.00p 168901
20/05/2019 874.00p 880.17p 862.50p 864.00p 311991
17/05/2019 880.00p 880.00p 872.00p 879.00p 261170
16/05/2019 866.00p 883.00p 860.00p 882.00p 195747
15/05/2019 863.00p 865.00p 857.23p 865.00p 232399
14/05/2019 846.00p 863.00p 845.26p 861.00p 286990
13/05/2019 857.00p 860.20p 842.00p 846.00p 264654
10/05/2019 863.00p 871.00p 851.00p 855.00p 271791
09/05/2019 865.00p 867.20p 856.00p 857.00p 258113
08/05/2019 870.00p 874.00p 863.00p 874.00p 283551
07/05/2019 881.00p 881.00p 867.00p 872.00p 328296
03/05/2019 879.00p 884.50p 877.00p 878.00p 349440
02/05/2019 884.00p 884.00p 876.96p 879.00p 226436
01/05/2019 881.00p 886.00p 879.00p 883.00p 194683
30/04/2019 894.00p 894.00p 878.00p 883.00p 483289
29/04/2019 886.00p 894.00p 886.00p 891.00p 204488
26/04/2019 886.00p 890.45p 883.00p 888.00p 284777
25/04/2019 892.00p 893.80p 881.00p 886.00p 251024
24/04/2019 890.00p 895.00p 886.00p 891.00p 332877
23/04/2019 880.00p 889.00p 876.55p 888.00p 308082
18/04/2019 879.00p 879.00p 871.00p 875.00p 372372
17/04/2019 882.00p 885.00p 877.00p 879.00p 283420
16/04/2019 872.00p 882.00p 872.00p 882.00p 305910
15/04/2019 874.00p 874.00p 865.00p 871.00p 249615
12/04/2019 867.00p 871.00p 861.00p 868.00p 335651
11/04/2019 864.00p 868.00p 859.00p 868.00p 249967
10/04/2019 856.00p 864.04p 856.00p 862.00p 239401
09/04/2019 858.00p 863.50p 856.44p 857.00p 400145
08/04/2019 864.00p 865.00p 858.70p 864.00p 267582
05/04/2019 858.00p 865.00p 852.25p 864.00p 247854
04/04/2019 851.00p 854.78p 848.98p 854.00p 186062
03/04/2019 846.00p 856.00p 846.00p 856.00p 291548
02/04/2019 839.00p 852.00p 839.00p 850.00p 263507
01/04/2019 839.00p 847.00p 837.89p 839.00p 293477
29/03/2019 828.00p 838.00p 827.00p 838.00p 307850
28/03/2019 820.00p 828.00p 817.00p 823.00p 236635
27/03/2019 825.00p 830.00p 814.00p 817.00p 227863
26/03/2019 819.00p 826.00p 818.38p 823.00p 252412
25/03/2019 815.00p 823.00p 812.65p 817.00p 257909
22/03/2019 842.00p 846.00p 820.00p 823.00p 323533
21/03/2019 834.00p 848.00p 832.00p 847.00p 415655
20/03/2019 838.00p 840.00p 833.00p 834.00p 197417
19/03/2019 835.00p 839.00p 830.18p 839.00p 242738
18/03/2019 821.00p 837.00p 821.00p 833.00p 287244
15/03/2019 827.00p 829.00p 821.05p 829.00p 367784
14/03/2019 822.00p 827.15p 818.00p 820.00p 336656
13/03/2019 825.00p 828.00p 822.03p 825.00p 174975
12/03/2019 818.00p 829.00p 815.90p 826.00p 231623
11/03/2019 811.00p 820.56p 808.50p 820.00p 239891
08/03/2019 817.00p 817.00p 804.00p 809.00p 262174
07/03/2019 821.00p 826.50p 813.00p 818.00p 303420
06/03/2019 833.00p 834.00p 822.00p 825.00p 243700
05/03/2019 825.00p 833.48p 825.00p 831.00p 234723
04/03/2019 826.00p 831.00p 824.66p 826.00p 179451
01/03/2019 817.00p 826.00p 815.00p 825.00p 206946
28/02/2019 806.00p 817.00p 806.00p 816.00p 163637
27/02/2019 815.00p 819.45p 807.00p 808.00p 116252
26/02/2019 826.00p 832.00p 817.00p 817.00p 207862
25/02/2019 825.00p 831.98p 822.25p 830.00p 252494
22/02/2019 814.00p 824.28p 814.00p 824.00p 130729
21/02/2019 823.00p 823.00p 815.00p 819.00p 173060
20/02/2019 815.00p 823.00p 815.00p 822.00p 178900
19/02/2019 821.00p 827.00p 817.20p 820.00p 294177
18/02/2019 824.00p 827.00p 823.00p 824.00p 318804
15/02/2019 816.00p 826.00p 813.57p 824.00p 226511
14/02/2019 818.00p 823.00p 812.90p 817.00p 227426
13/02/2019 815.00p 818.00p 809.56p 815.00p 218803
12/02/2019 806.00p 814.00p 801.50p 807.00p 554975
11/02/2019 788.00p 806.00p 788.00p 804.00p 212569
08/02/2019 804.00p 804.00p 788.00p 788.00p 236269
07/02/2019 810.00p 810.45p 795.00p 795.00p 206715
06/02/2019 806.00p 814.00p 806.00p 810.00p 136382
05/02/2019 795.00p 813.40p 793.00p 813.00p 296458
04/02/2019 786.00p 795.00p 786.00p 795.00p 162891
01/02/2019 788.00p 793.00p 781.00p 793.00p 322852
31/01/2019 782.00p 788.00p 782.00p 786.00p 234424
30/01/2019 771.00p 782.00p 770.00p 782.00p 192675
29/01/2019 765.00p 774.00p 765.00p 771.00p 157850
28/01/2019 769.00p 771.00p 765.00p 768.00p 229725
25/01/2019 774.00p 777.00p 768.50p 772.00p 233106
24/01/2019 780.00p 780.00p 768.00p 768.00p 322593
23/01/2019 783.00p 783.00p 771.00p 775.00p 479659
22/01/2019 792.00p 792.00p 779.00p 784.00p 143347
21/01/2019 793.00p 793.00p 788.00p 791.00p 169278
18/01/2019 776.00p 793.00p 772.00p 793.00p 257178
17/01/2019 773.00p 777.00p 773.00p 775.00p 138522
16/01/2019 772.00p 780.00p 772.00p 778.00p 134603

*Close Price adjusted for both dividends and splits