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
29/11/2013 384.10p 385.60p 383.25p 384.40p 127119
28/11/2013 382.30p 384.70p 382.20p 384.20p 101309
27/11/2013 384.70p 384.70p 382.16p 382.20p 182924
26/11/2013 385.90p 385.90p 382.00p 382.00p 237671
25/11/2013 383.10p 385.14p 381.80p 383.10p 124811
22/11/2013 384.10p 385.74p 381.80p 381.80p 107108
21/11/2013 389.20p 390.00p 384.30p 384.30p 151573
20/11/2013 391.60p 391.60p 386.00p 386.00p 101332
19/11/2013 390.50p 394.42p 389.50p 389.50p 104366
18/11/2013 393.40p 394.70p 387.80p 392.00p 125385
15/11/2013 393.50p 393.50p 388.84p 393.50p 92429
14/11/2013 389.40p 392.40p 386.00p 390.40p 43352
13/11/2013 391.20p 394.09p 386.00p 386.00p 132512
12/11/2013 393.40p 396.00p 391.20p 391.20p 130483
11/11/2013 392.80p 395.00p 392.80p 393.70p 35906
08/11/2013 395.00p 395.00p 391.00p 395.00p 120487
07/11/2013 395.00p 395.80p 391.00p 391.00p 137754
06/11/2013 392.80p 395.00p 389.10p 394.60p 191279
05/11/2013 393.50p 393.50p 387.10p 392.40p 199100
04/11/2013 391.50p 391.81p 388.00p 389.50p 102718
01/11/2013 389.70p 389.70p 386.90p 389.00p 178770
31/10/2013 389.90p 391.10p 386.50p 386.90p 127988
30/10/2013 389.70p 393.50p 389.18p 392.50p 124182
29/10/2013 388.60p 391.80p 383.80p 391.80p 236126
28/10/2013 383.60p 387.10p 383.60p 384.50p 164451
25/10/2013 382.60p 386.50p 382.60p 384.40p 81424
24/10/2013 385.00p 386.67p 384.20p 384.60p 312530
23/10/2013 385.50p 387.50p 384.40p 384.40p 219681
22/10/2013 385.10p 387.60p 385.10p 387.50p 360599
21/10/2013 384.50p 385.50p 382.56p 385.50p 129819
18/10/2013 385.50p 385.50p 383.47p 384.10p 117107
17/10/2013 385.50p 386.00p 382.10p 385.00p 139539
16/10/2013 385.90p 386.61p 378.50p 386.00p 170004
15/10/2013 382.10p 387.40p 382.10p 382.50p 182352
14/10/2013 385.00p 385.00p 381.56p 382.50p 78076
11/10/2013 383.50p 385.61p 380.80p 383.60p 137241
10/10/2013 382.10p 385.00p 379.20p 385.00p 78927
09/10/2013 383.60p 384.26p 378.00p 378.10p 96331
08/10/2013 384.10p 384.80p 381.00p 381.00p 62649
07/10/2013 380.50p 384.40p 380.50p 383.50p 94633
04/10/2013 384.80p 384.80p 381.30p 383.20p 180898
03/10/2013 382.20p 384.55p 381.10p 382.10p 130342
02/10/2013 384.90p 384.90p 381.11p 383.40p 178767
01/10/2013 384.00p 384.80p 381.30p 382.00p 130445
30/09/2013 383.00p 384.90p 381.20p 382.00p 88344
27/09/2013 386.00p 389.10p 384.00p 386.50p 145255
26/09/2013 387.40p 390.00p 385.18p 390.00p 74273
25/09/2013 386.80p 386.80p 383.74p 384.30p 135852
24/09/2013 384.20p 387.20p 383.50p 386.70p 173933
23/09/2013 389.00p 389.00p 384.20p 384.20p 179358
20/09/2013 384.00p 390.00p 384.00p 390.00p 409950
19/09/2013 387.00p 388.00p 385.10p 388.00p 217249
18/09/2013 384.50p 385.00p 381.50p 383.00p 180425
17/09/2013 382.90p 386.50p 380.10p 384.50p 386443
16/09/2013 384.00p 386.50p 381.44p 386.50p 113545
13/09/2013 380.00p 382.63p 380.00p 380.50p 149894
12/09/2013 382.30p 382.60p 380.42p 382.60p 103350
11/09/2013 378.90p 382.80p 378.00p 382.50p 168603
10/09/2013 378.10p 382.20p 376.00p 382.20p 297744
09/09/2013 378.00p 378.00p 375.20p 377.90p 97509
06/09/2013 373.00p 377.60p 371.10p 377.60p 425116
05/09/2013 371.10p 373.50p 368.53p 373.50p 245465
04/09/2013 369.00p 372.00p 367.00p 372.00p 124544
03/09/2013 369.80p 371.20p 366.67p 370.00p 158670
02/09/2013 368.00p 369.70p 364.90p 369.70p 137893
30/08/2013 364.30p 367.25p 362.25p 364.90p 138428
29/08/2013 365.20p 367.50p 364.30p 365.40p 102234
28/08/2013 363.10p 367.50p 363.10p 367.50p 158471
27/08/2013 363.00p 368.00p 363.00p 368.00p 201061
23/08/2013 365.70p 368.40p 363.68p 367.50p 125677
22/08/2013 365.00p 366.63p 361.75p 365.70p 83817
21/08/2013 366.00p 366.00p 363.50p 365.00p 186401
20/08/2013 363.80p 367.90p 363.80p 365.50p 279421
19/08/2013 368.50p 368.50p 365.42p 367.90p 165093
16/08/2013 368.10p 369.83p 365.70p 367.50p 160836
15/08/2013 366.70p 372.50p 366.00p 367.90p 232471
14/08/2013 368.10p 375.00p 368.10p 372.50p 183752
13/08/2013 367.80p 371.50p 367.10p 369.50p 137214
12/08/2013 370.80p 370.97p 367.10p 368.10p 154341
09/08/2013 366.00p 371.50p 365.92p 369.80p 101768
08/08/2013 370.00p 371.00p 367.60p 369.80p 118867
07/08/2013 372.30p 376.50p 367.00p 368.90p 172822
06/08/2013 367.60p 376.50p 366.44p 376.50p 1555134
05/08/2013 367.90p 369.90p 365.90p 368.00p 111894
02/08/2013 366.80p 370.84p 366.10p 369.00p 235095
01/08/2013 367.60p 368.00p 365.20p 366.10p 71368
31/07/2013 361.00p 367.00p 361.00p 366.50p 188045
30/07/2013 363.00p 364.80p 361.00p 364.80p 90951
29/07/2013 358.50p 362.30p 358.50p 360.10p 148850
26/07/2013 359.10p 361.20p 358.50p 358.70p 264689
25/07/2013 362.00p 364.70p 359.00p 359.10p 171943
24/07/2013 366.30p 366.60p 361.58p 364.70p 154816
23/07/2013 363.20p 365.80p 363.10p 363.90p 76504
22/07/2013 366.90p 366.90p 363.00p 363.00p 140869
19/07/2013 366.00p 366.60p 363.21p 365.00p 132159
18/07/2013 363.10p 367.30p 363.10p 366.50p 102768
17/07/2013 365.90p 367.14p 363.10p 365.60p 120711
16/07/2013 365.80p 367.19p 365.00p 365.00p 221344
15/07/2013 367.00p 367.20p 364.58p 365.30p 61232
12/07/2013 365.10p 366.50p 362.60p 362.60p 127467
11/07/2013 366.00p 369.99p 364.10p 364.10p 168537
10/07/2013 364.10p 366.13p 363.00p 363.20p 112434
09/07/2013 364.00p 370.00p 362.62p 370.00p 163462
08/07/2013 357.00p 362.60p 357.00p 362.60p 209990
05/07/2013 357.30p 361.00p 355.20p 357.60p 209826
04/07/2013 345.90p 357.00p 345.90p 357.00p 341640
03/07/2013 345.00p 349.90p 343.60p 347.10p 243345
02/07/2013 346.20p 351.00p 346.20p 349.90p 134505
01/07/2013 346.20p 349.90p 344.31p 348.90p 71493
28/06/2013 346.00p 349.50p 345.50p 349.50p 423587
27/06/2013 340.00p 345.63p 340.00p 345.50p 543211
26/06/2013 336.80p 340.00p 335.50p 340.00p 221728
25/06/2013 336.20p 338.95p 334.60p 335.50p 196875
24/06/2013 339.00p 342.40p 336.00p 336.20p 146729
21/06/2013 341.70p 343.00p 339.00p 342.40p 511540
20/06/2013 344.50p 346.40p 339.20p 340.60p 102947
19/06/2013 346.30p 346.90p 343.20p 346.40p 514777
18/06/2013 341.00p 345.30p 341.00p 345.20p 151133
17/06/2013 341.10p 343.00p 340.40p 341.50p 206117
14/06/2013 338.60p 342.75p 338.10p 341.00p 180945
13/06/2013 340.00p 344.30p 336.90p 338.10p 231397
12/06/2013 342.10p 344.60p 341.95p 344.30p 208859
11/06/2013 345.60p 346.05p 342.05p 344.60p 304273
10/06/2013 344.50p 346.97p 344.50p 346.00p 100643
07/06/2013 342.00p 346.49p 340.41p 345.70p 260602
06/06/2013 346.30p 346.69p 341.20p 341.20p 178575
05/06/2013 352.00p 353.90p 346.00p 346.00p 174345
04/06/2013 353.20p 356.46p 352.50p 352.50p 158607
03/06/2013 357.50p 362.00p 353.00p 353.20p 91737
31/05/2013 359.50p 362.00p 357.10p 362.00p 499038
30/05/2013 359.00p 360.10p 358.18p 360.10p 240393
29/05/2013 361.50p 362.25p 358.90p 359.00p 348642
28/05/2013 357.60p 362.50p 357.00p 362.00p 606237
24/05/2013 360.00p 360.00p 356.50p 357.00p 317168
23/05/2013 363.00p 363.00p 356.81p 358.20p 478821
22/05/2013 366.40p 367.10p 364.80p 367.10p 284316
21/05/2013 364.00p 365.20p 363.90p 364.50p 592103
20/05/2013 363.00p 364.80p 363.00p 364.00p 222022
17/05/2013 364.00p 364.00p 362.50p 364.00p 220370
16/05/2013 362.00p 363.47p 361.00p 363.00p 264455
15/05/2013 359.00p 361.70p 358.20p 361.70p 133657
14/05/2013 358.00p 358.82p 357.30p 358.50p 349849
13/05/2013 357.00p 358.50p 356.00p 357.30p 155527
10/05/2013 359.00p 359.00p 357.30p 358.50p 140910
09/05/2013 358.70p 360.00p 357.68p 358.00p 239924
08/05/2013 357.80p 358.90p 357.00p 358.50p 134361
07/05/2013 358.00p 358.52p 355.00p 357.00p 129563
03/05/2013 353.30p 357.10p 351.00p 357.10p 175209
02/05/2013 354.10p 354.45p 349.20p 350.20p 195241
01/05/2013 352.10p 355.00p 351.60p 354.00p 86483
30/04/2013 350.00p 355.00p 349.40p 355.00p 770816
29/04/2013 347.50p 349.40p 346.50p 349.40p 295032
26/04/2013 346.10p 347.50p 345.60p 347.50p 375091
25/04/2013 347.00p 347.60p 345.90p 347.00p 314098
24/04/2013 346.00p 348.00p 346.00p 347.00p 338350
23/04/2013 342.50p 345.00p 342.50p 344.50p 316396
22/04/2013 343.60p 344.70p 342.50p 343.40p 296472
19/04/2013 342.00p 344.95p 342.00p 344.00p 121291
18/04/2013 343.50p 343.63p 341.70p 342.50p 150915
17/04/2013 346.00p 346.00p 341.00p 343.00p 424395
16/04/2013 345.40p 346.30p 342.00p 343.60p 218370
15/04/2013 348.00p 348.51p 344.90p 345.50p 165317
12/04/2013 349.90p 349.90p 346.20p 348.50p 280995
11/04/2013 348.00p 350.10p 347.40p 350.00p 548812
10/04/2013 343.50p 348.10p 343.50p 348.00p 345806
09/04/2013 341.50p 344.00p 340.40p 344.00p 369573
08/04/2013 340.40p 341.10p 338.70p 340.40p 542340
05/04/2013 345.00p 346.09p 338.50p 341.10p 492850
04/04/2013 350.50p 351.78p 345.10p 345.10p 276717
03/04/2013 354.50p 356.65p 350.70p 350.70p 319888
02/04/2013 354.00p 355.80p 354.00p 354.40p 290865
28/03/2013 351.60p 355.00p 350.00p 355.00p 477404
27/03/2013 350.60p 352.00p 350.00p 350.50p 751977
26/03/2013 352.00p 352.00p 348.81p 351.00p 674743
25/03/2013 351.10p 354.00p 350.30p 350.30p 296032
22/03/2013 351.00p 352.60p 349.97p 352.00p 409091
21/03/2013 354.00p 354.50p 350.90p 351.00p 331566
20/03/2013 353.60p 355.63p 353.50p 354.00p 374824
19/03/2013 353.00p 354.00p 351.07p 353.50p 1153955
18/03/2013 354.00p 355.00p 351.00p 352.70p 620388
15/03/2013 359.00p 360.29p 357.50p 358.50p 557651
14/03/2013 358.40p 359.50p 356.00p 358.50p 355245
13/03/2013 358.00p 358.40p 355.20p 356.00p 316420
12/03/2013 358.50p 358.50p 356.20p 358.00p 520583
11/03/2013 355.40p 357.70p 355.00p 357.00p 360766
08/03/2013 353.60p 356.50p 353.60p 356.50p 431518
07/03/2013 353.00p 354.60p 352.01p 354.10p 201769
06/03/2013 352.20p 353.50p 350.51p 351.50p 300963
05/03/2013 346.20p 350.90p 346.20p 350.00p 384555
04/03/2013 344.00p 345.90p 343.50p 345.40p 234665
01/03/2013 345.50p 347.20p 343.54p 345.60p 337619
28/02/2013 347.40p 348.60p 345.50p 346.00p 229784
27/02/2013 342.10p 346.10p 341.96p 345.50p 348112
26/02/2013 344.00p 344.50p 340.70p 343.50p 264405
25/02/2013 345.10p 348.65p 345.10p 347.50p 203732
22/02/2013 343.00p 345.25p 342.57p 343.50p 174262
21/02/2013 346.10p 347.49p 342.40p 343.60p 165999
20/02/2013 343.00p 347.59p 343.00p 347.40p 273966
19/02/2013 340.00p 343.80p 339.71p 343.50p 202620
18/02/2013 340.00p 340.69p 339.50p 340.50p 126330

*Close Price adjusted for both dividends and splits