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
14/11/2017 774.00p 779.88p 773.00p 773.00p 262803
13/11/2017 774.00p 780.00p 772.40p 776.50p 304221
10/11/2017 773.00p 777.90p 771.00p 772.00p 367169
09/11/2017 780.50p 783.94p 774.50p 775.50p 303348
08/11/2017 771.00p 785.00p 771.00p 781.50p 527396
07/11/2017 766.50p 774.50p 766.50p 772.50p 294845
06/11/2017 770.00p 772.00p 765.00p 767.00p 372552
03/11/2017 761.00p 770.56p 760.14p 769.50p 501726
02/11/2017 747.50p 761.00p 747.50p 761.00p 349840
01/11/2017 747.00p 753.50p 747.00p 750.00p 340756
31/10/2017 746.50p 752.00p 744.00p 746.00p 417617
30/10/2017 750.00p 750.86p 747.50p 750.00p 442614
27/10/2017 744.00p 753.00p 743.30p 752.00p 280030
26/10/2017 734.00p 744.50p 732.22p 742.50p 194991
25/10/2017 746.00p 746.00p 731.50p 733.50p 380667
24/10/2017 745.50p 745.50p 741.50p 744.00p 152169
23/10/2017 745.00p 747.00p 743.50p 745.50p 251542
20/10/2017 744.00p 745.00p 739.00p 745.00p 252118
19/10/2017 741.00p 742.50p 737.50p 741.50p 202955
18/10/2017 731.50p 743.50p 731.50p 740.50p 151251
17/10/2017 734.00p 740.00p 734.00p 737.00p 220554
16/10/2017 737.00p 738.50p 733.50p 737.50p 289602
13/10/2017 738.50p 738.50p 730.50p 733.00p 236547
12/10/2017 738.00p 738.00p 733.00p 737.00p 57200
11/10/2017 731.00p 738.00p 731.00p 737.00p 108790
10/10/2017 725.00p 730.50p 725.00p 730.00p 70244
09/10/2017 734.00p 734.00p 726.00p 726.00p 82164
06/10/2017 730.50p 736.50p 729.50p 736.00p 142238
05/10/2017 722.50p 729.50p 722.50p 726.00p 142977
04/10/2017 720.00p 721.50p 719.00p 721.50p 62859
03/10/2017 713.50p 719.00p 713.50p 717.50p 256838
02/10/2017 703.00p 712.50p 703.00p 712.50p 91185
29/09/2017 698.50p 704.50p 698.50p 704.50p 80780
28/09/2017 699.00p 699.00p 693.50p 696.50p 79961
27/09/2017 696.00p 696.00p 693.00p 694.50p 105879
26/09/2017 693.00p 694.50p 690.50p 691.00p 74243
25/09/2017 693.00p 698.50p 693.00p 693.00p 82727
22/09/2017 696.50p 699.00p 693.00p 695.00p 104397
21/09/2017 694.00p 698.50p 693.00p 696.50p 37183
20/09/2017 695.00p 698.00p 693.50p 695.00p 60303
19/09/2017 694.50p 697.00p 694.00p 696.50p 158686
18/09/2017 694.50p 696.50p 691.00p 694.50p 132128
15/09/2017 702.50p 702.50p 690.00p 690.00p 168077
14/09/2017 709.50p 712.00p 700.50p 702.00p 171533
13/09/2017 704.00p 709.50p 704.00p 709.00p 82093
12/09/2017 707.50p 708.50p 703.50p 704.00p 393811
11/09/2017 706.00p 709.50p 704.00p 704.50p 106283
08/09/2017 704.00p 706.00p 703.00p 704.50p 74917
07/09/2017 703.50p 707.00p 703.50p 707.00p 74024
06/09/2017 705.50p 706.50p 704.00p 704.00p 93666
05/09/2017 711.00p 711.00p 707.50p 709.00p 80305
04/09/2017 710.00p 712.00p 710.00p 711.00p 22800
01/09/2017 711.00p 716.00p 711.00p 712.50p 80120
31/08/2017 706.00p 714.00p 706.00p 714.00p 263854
30/08/2017 706.50p 710.00p 706.00p 710.00p 50669
29/08/2017 715.00p 715.00p 703.00p 704.00p 153023
25/08/2017 719.00p 719.00p 714.50p 715.50p 95395
24/08/2017 719.50p 720.00p 716.00p 718.50p 242648
23/08/2017 719.00p 721.00p 718.00p 718.00p 58047
22/08/2017 714.00p 720.00p 711.00p 718.00p 59584
21/08/2017 712.50p 714.50p 710.50p 711.50p 45946
18/08/2017 712.50p 713.50p 704.00p 711.50p 95540
17/08/2017 710.00p 718.00p 710.00p 714.50p 207668
16/08/2017 709.50p 714.50p 709.50p 714.00p 75677
15/08/2017 702.00p 711.00p 702.00p 708.00p 81288
14/08/2017 696.00p 702.50p 696.00p 701.00p 54784
11/08/2017 694.00p 694.50p 690.50p 692.50p 154681
10/08/2017 707.50p 708.50p 698.00p 698.00p 84178
09/08/2017 708.00p 708.00p 703.00p 705.00p 133974
08/08/2017 707.50p 710.00p 706.00p 708.50p 146932
07/08/2017 706.00p 708.50p 705.50p 707.50p 176529
04/08/2017 705.00p 709.00p 705.00p 706.00p 142864
03/08/2017 700.00p 706.50p 700.00p 705.00p 111197
02/08/2017 705.00p 706.50p 699.00p 701.00p 108673
01/08/2017 704.50p 705.50p 702.00p 704.00p 76174
31/07/2017 704.00p 708.50p 702.50p 704.50p 191277
28/07/2017 704.50p 706.50p 698.00p 704.50p 84239
27/07/2017 706.50p 708.50p 702.00p 707.00p 112306
26/07/2017 703.50p 708.50p 703.50p 707.50p 73811
25/07/2017 702.00p 707.00p 700.00p 702.50p 70898
24/07/2017 700.50p 705.00p 696.00p 705.00p 161547
21/07/2017 702.00p 704.50p 699.50p 703.00p 89183
20/07/2017 702.50p 705.50p 699.00p 703.50p 56110
19/07/2017 699.00p 703.00p 696.50p 702.00p 189397
18/07/2017 700.00p 700.50p 694.50p 696.50p 57545
17/07/2017 695.50p 701.50p 692.50p 699.00p 55675
14/07/2017 696.50p 699.50p 693.00p 694.00p 136300
13/07/2017 687.50p 696.50p 687.50p 696.00p 144823
12/07/2017 680.50p 689.50p 680.00p 689.50p 107081
11/07/2017 679.50p 686.50p 679.50p 682.00p 166784
10/07/2017 679.00p 681.50p 676.50p 680.00p 41123
07/07/2017 677.00p 678.50p 671.50p 676.50p 181188
06/07/2017 683.00p 686.00p 677.50p 677.50p 82283
05/07/2017 683.00p 689.00p 683.00p 684.50p 41166
04/07/2017 683.00p 686.00p 682.50p 682.50p 59634
03/07/2017 690.00p 692.50p 684.50p 688.50p 83422
30/06/2017 696.50p 699.50p 688.00p 689.00p 107629
29/06/2017 698.00p 703.00p 692.00p 695.50p 133860
28/06/2017 704.00p 704.00p 695.00p 700.00p 189536
27/06/2017 708.00p 709.50p 703.00p 708.50p 79924
26/06/2017 711.00p 713.50p 707.00p 708.00p 74920
23/06/2017 711.00p 711.00p 705.50p 706.50p 43185
22/06/2017 707.00p 713.00p 706.00p 709.50p 48305
21/06/2017 712.50p 712.50p 706.00p 706.00p 33920
20/06/2017 711.00p 718.00p 708.50p 711.50p 135201
19/06/2017 706.00p 711.50p 705.50p 709.00p 74967
16/06/2017 700.00p 708.00p 699.78p 705.00p 479583
15/06/2017 699.00p 701.50p 696.00p 701.00p 440868
14/06/2017 700.00p 712.00p 699.50p 699.50p 277901
13/06/2017 699.00p 703.00p 697.50p 700.00p 232020
12/06/2017 707.00p 707.00p 698.00p 699.00p 365843
09/06/2017 708.50p 715.50p 704.50p 709.00p 453901
08/06/2017 699.00p 705.57p 698.00p 701.00p 309751
07/06/2017 700.00p 703.50p 698.25p 698.50p 431516
06/06/2017 701.50p 704.98p 696.50p 699.00p 402940
05/06/2017 708.50p 711.00p 703.50p 703.50p 436647
02/06/2017 706.00p 714.01p 705.50p 709.00p 370781
01/06/2017 705.00p 708.00p 701.50p 702.00p 326113
31/05/2017 702.50p 709.00p 700.59p 705.50p 417893
30/05/2017 697.00p 703.50p 697.00p 699.00p 333256
26/05/2017 690.00p 702.00p 689.50p 702.00p 301254
25/05/2017 686.00p 689.99p 684.50p 689.50p 159033
24/05/2017 682.50p 689.00p 682.50p 686.50p 263293
23/05/2017 683.50p 687.63p 683.50p 684.00p 284936
22/05/2017 678.00p 685.50p 677.50p 685.00p 254923
19/05/2017 667.00p 678.00p 665.50p 677.50p 320489
18/05/2017 672.00p 672.74p 654.50p 667.00p 328882
17/05/2017 679.00p 681.00p 669.63p 672.50p 306453
16/05/2017 680.50p 685.00p 679.08p 683.50p 338981
15/05/2017 686.00p 686.00p 678.50p 679.00p 332380
12/05/2017 680.50p 682.18p 679.00p 679.50p 330196
11/05/2017 685.00p 685.00p 680.00p 681.00p 311574
10/05/2017 684.50p 685.00p 681.50p 683.50p 339291
09/05/2017 681.00p 685.00p 678.00p 681.50p 319532
08/05/2017 678.00p 680.76p 676.00p 679.00p 250274
05/05/2017 672.00p 677.50p 671.86p 677.00p 256504
04/05/2017 668.50p 676.95p 668.50p 673.00p 322970
03/05/2017 663.00p 669.00p 661.00p 668.00p 273809
02/05/2017 654.00p 665.00p 651.50p 665.00p 300132
28/04/2017 649.00p 654.00p 646.88p 653.00p 227914
27/04/2017 649.00p 651.00p 644.32p 648.00p 332377
26/04/2017 650.00p 650.00p 645.50p 649.00p 387803
25/04/2017 649.50p 651.00p 646.00p 648.00p 223491
24/04/2017 641.00p 649.00p 640.04p 646.50p 276659
21/04/2017 637.00p 639.50p 632.50p 633.50p 187662
20/04/2017 635.00p 638.00p 632.50p 634.50p 304452
19/04/2017 633.50p 635.50p 628.28p 634.00p 483731
18/04/2017 648.50p 649.00p 632.89p 635.00p 432434
13/04/2017 645.00p 648.00p 641.50p 648.00p 251048
12/04/2017 643.50p 646.10p 640.18p 645.00p 291571
11/04/2017 645.00p 645.65p 639.38p 641.00p 305458
10/04/2017 642.00p 647.00p 642.00p 643.50p 322092
07/04/2017 638.50p 642.69p 638.02p 641.50p 404109
06/04/2017 639.00p 643.31p 635.00p 636.00p 460785
05/04/2017 644.50p 646.50p 640.50p 641.50p 335401
04/04/2017 640.00p 648.43p 640.00p 641.00p 426827
03/04/2017 636.50p 643.59p 635.00p 639.50p 593090
31/03/2017 631.50p 637.50p 631.00p 635.50p 343216
30/03/2017 634.00p 637.00p 630.50p 632.00p 376574
29/03/2017 627.00p 636.40p 627.00p 632.00p 511967
28/03/2017 619.50p 626.00p 617.50p 623.00p 302888
27/03/2017 622.00p 622.00p 613.57p 617.50p 297480
24/03/2017 621.50p 628.50p 621.00p 625.00p 216733
23/03/2017 620.00p 628.48p 619.50p 620.50p 286301
22/03/2017 630.00p 631.25p 617.00p 618.00p 442428
21/03/2017 644.00p 647.00p 630.00p 631.50p 353957
20/03/2017 643.00p 646.97p 642.50p 643.50p 262914
17/03/2017 649.00p 649.00p 644.00p 645.00p 450934
16/03/2017 648.00p 658.55p 645.00p 647.50p 425110
15/03/2017 642.00p 648.50p 641.77p 648.00p 295459
14/03/2017 636.50p 648.50p 636.50p 643.00p 396730
13/03/2017 635.50p 639.00p 631.00p 636.00p 298613
10/03/2017 631.00p 642.43p 631.00p 636.50p 344555
09/03/2017 629.00p 636.00p 625.16p 635.00p 290136
08/03/2017 626.50p 632.00p 622.00p 631.00p 282376
07/03/2017 624.00p 628.82p 623.26p 626.00p 231680
06/03/2017 623.00p 627.14p 622.50p 624.00p 361012
03/03/2017 624.50p 627.83p 620.75p 626.00p 283294
02/03/2017 620.00p 628.02p 620.00p 623.50p 315146
01/03/2017 613.50p 624.00p 613.00p 624.00p 274763
28/02/2017 613.00p 615.85p 610.15p 612.00p 372134
27/02/2017 612.00p 616.25p 603.50p 612.50p 364199
24/02/2017 609.00p 612.00p 604.50p 608.00p 261289
23/02/2017 615.50p 615.50p 607.00p 607.00p 220932
22/02/2017 612.00p 615.00p 611.00p 613.50p 263827
21/02/2017 616.50p 616.50p 612.00p 612.50p 260518
20/02/2017 614.00p 616.50p 610.26p 616.00p 222590
17/02/2017 611.00p 613.50p 608.00p 610.00p 289866
16/02/2017 614.00p 616.20p 605.50p 608.00p 233345
15/02/2017 608.00p 617.50p 607.50p 612.50p 357548
14/02/2017 607.00p 609.00p 604.50p 607.00p 356036
13/02/2017 605.00p 609.00p 605.00p 606.50p 265019
10/02/2017 606.00p 611.00p 602.50p 606.50p 380002
09/02/2017 601.00p 605.50p 601.00p 603.00p 340920
08/02/2017 604.50p 604.50p 599.00p 601.50p 302304
07/02/2017 598.50p 606.00p 598.40p 601.00p 342304
06/02/2017 599.00p 599.50p 594.00p 599.50p 246790
03/02/2017 598.50p 600.00p 596.50p 597.50p 394274
02/02/2017 589.50p 598.00p 589.50p 596.50p 318243
01/02/2017 596.00p 598.00p 587.00p 596.00p 225161

*Close Price adjusted for both dividends and splits