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
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
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

*Close Price adjusted for both dividends and splits