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
17/07/2012 319.70p 322.90p 316.30p 317.20p 170200
16/07/2012 321.60p 322.50p 319.26p 321.00p 127584
13/07/2012 319.10p 322.00p 319.00p 322.00p 90067
12/07/2012 320.70p 321.06p 319.00p 320.00p 86569
11/07/2012 323.30p 323.30p 319.70p 322.80p 96001
10/07/2012 321.40p 325.40p 321.40p 324.80p 134324
09/07/2012 321.00p 324.10p 320.75p 323.50p 174249
06/07/2012 325.40p 327.44p 322.00p 324.60p 93663
05/07/2012 327.70p 329.10p 324.78p 326.20p 100286
04/07/2012 328.40p 329.51p 325.94p 328.70p 46748
03/07/2012 322.90p 328.40p 321.22p 328.40p 191975
02/07/2012 319.00p 324.50p 319.00p 322.90p 119089
29/06/2012 320.00p 321.60p 318.00p 320.30p 162926
28/06/2012 316.30p 318.80p 314.90p 314.90p 123103
27/06/2012 313.00p 317.80p 312.86p 317.80p 78689
26/06/2012 314.50p 314.50p 312.00p 313.10p 95396
25/06/2012 317.00p 317.00p 313.20p 314.40p 137346
22/06/2012 317.90p 317.90p 314.60p 316.50p 185335
21/06/2012 320.30p 320.62p 317.40p 317.40p 147786
20/06/2012 320.00p 320.70p 319.25p 320.50p 188020
19/06/2012 316.80p 320.20p 315.50p 320.00p 316303
18/06/2012 316.70p 317.60p 314.10p 314.20p 232338
15/06/2012 316.40p 317.30p 310.92p 311.00p 397184
14/06/2012 317.70p 318.50p 313.04p 313.70p 121945
13/06/2012 317.90p 319.00p 314.30p 316.70p 146409
12/06/2012 319.80p 319.80p 314.90p 314.90p 267309
11/06/2012 323.50p 323.50p 318.00p 318.00p 99498
08/06/2012 319.50p 321.00p 317.50p 320.90p 111892
07/06/2012 317.00p 322.90p 315.80p 321.20p 163316
06/06/2012 315.30p 317.00p 311.00p 316.90p 134830
01/06/2012 317.40p 317.40p 312.00p 312.00p 131164
31/05/2012 317.10p 317.90p 313.60p 313.60p 283673
30/05/2012 318.20p 319.57p 314.80p 314.80p 158854
29/05/2012 319.90p 321.00p 317.30p 319.70p 186230
28/05/2012 317.00p 319.30p 316.50p 316.50p 138373
25/05/2012 314.90p 318.40p 313.30p 317.20p 352181
24/05/2012 313.30p 316.40p 310.60p 316.40p 292121
23/05/2012 316.10p 316.70p 310.00p 310.00p 138223
22/05/2012 316.60p 319.50p 315.00p 315.10p 359246
21/05/2012 317.30p 317.80p 313.50p 315.10p 205850
18/05/2012 314.50p 321.00p 314.50p 316.80p 171863
17/05/2012 317.80p 322.00p 317.80p 318.70p 133799
16/05/2012 317.00p 321.51p 315.00p 320.50p 216314
15/05/2012 320.90p 322.60p 318.70p 321.50p 163076
14/05/2012 323.50p 323.50p 320.00p 322.80p 120124
11/05/2012 323.70p 327.16p 320.60p 326.70p 177588
10/05/2012 325.10p 325.10p 321.00p 323.00p 177288
09/05/2012 324.80p 327.10p 321.80p 324.30p 247333
08/05/2012 329.10p 329.90p 324.10p 324.10p 291087
04/05/2012 335.40p 335.83p 330.40p 330.40p 164289
03/05/2012 335.80p 338.00p 335.51p 336.40p 153157
02/05/2012 337.00p 338.00p 335.50p 336.80p 143987
01/05/2012 337.00p 337.90p 336.00p 337.70p 199448
30/04/2012 338.00p 338.50p 336.30p 338.50p 427185
27/04/2012 334.00p 337.30p 334.00p 337.00p 653242
26/04/2012 333.00p 335.00p 331.34p 335.00p 448972
25/04/2012 329.00p 332.00p 328.65p 332.00p 476016
24/04/2012 325.20p 330.00p 324.00p 328.50p 375178
23/04/2012 330.00p 331.03p 324.15p 325.60p 181138
20/04/2012 330.00p 332.50p 329.10p 330.00p 202204
19/04/2012 330.00p 331.47p 327.81p 330.50p 351543
18/04/2012 332.20p 332.49p 329.41p 330.10p 341473
17/04/2012 326.20p 332.10p 325.60p 332.10p 232175
16/04/2012 325.10p 329.79p 324.40p 328.20p 285136
13/04/2012 327.90p 330.00p 326.10p 326.50p 100780
12/04/2012 325.70p 330.00p 324.41p 329.80p 122685
11/04/2012 324.70p 327.30p 321.75p 327.30p 135679
10/04/2012 328.90p 329.79p 324.00p 324.00p 322337
05/04/2012 332.60p 332.60p 328.00p 331.50p 270783
04/04/2012 333.20p 335.69p 329.50p 330.60p 172985
03/04/2012 336.10p 337.90p 334.60p 334.60p 267542
02/04/2012 333.50p 337.20p 332.42p 337.20p 333460
30/03/2012 333.60p 335.00p 329.42p 333.90p 338516
29/03/2012 332.80p 333.50p 329.20p 331.20p 323329
28/03/2012 335.00p 335.00p 331.72p 332.00p 216459
27/03/2012 335.20p 337.96p 334.80p 335.00p 318587
26/03/2012 334.50p 336.50p 330.95p 336.50p 134475
23/03/2012 336.40p 336.40p 330.40p 332.90p 346178
22/03/2012 336.00p 336.51p 333.75p 334.50p 401818
21/03/2012 333.70p 336.80p 333.70p 335.60p 364644
20/03/2012 340.00p 341.79p 333.80p 333.80p 301644
19/03/2012 338.90p 342.30p 337.00p 340.00p 295293
16/03/2012 340.40p 341.89p 338.00p 340.20p 510558
15/03/2012 343.70p 344.40p 340.06p 340.50p 274169
14/03/2012 344.20p 344.40p 340.08p 343.00p 358456
13/03/2012 339.30p 342.90p 338.38p 341.90p 446909
12/03/2012 338.90p 339.50p 336.24p 338.70p 102722
09/03/2012 337.00p 340.35p 335.40p 340.00p 308343
08/03/2012 334.50p 338.50p 334.10p 335.90p 177324
07/03/2012 333.90p 335.80p 332.50p 334.20p 134257
06/03/2012 339.90p 339.90p 333.10p 334.00p 201909
05/03/2012 342.10p 342.90p 338.50p 338.50p 187587
02/03/2012 344.80p 344.80p 342.20p 343.60p 1522214
01/03/2012 342.00p 343.29p 342.00p 342.20p 114877
29/02/2012 343.10p 345.09p 342.19p 343.00p 188526
28/02/2012 343.00p 345.10p 342.10p 343.00p 197017
27/02/2012 341.50p 343.97p 341.31p 343.10p 178286
24/02/2012 342.60p 345.40p 341.78p 343.60p 266820
23/02/2012 340.00p 343.50p 339.32p 343.40p 342447
22/02/2012 338.00p 341.40p 338.00p 340.90p 250513
21/02/2012 337.30p 338.90p 332.69p 338.80p 426762
20/02/2012 334.00p 336.50p 333.16p 336.30p 232492
17/02/2012 333.00p 335.90p 333.00p 334.00p 112615
16/02/2012 333.00p 333.15p 330.79p 331.50p 315500
15/02/2012 333.90p 336.00p 333.10p 334.20p 204268
14/02/2012 331.00p 335.50p 331.00p 333.50p 356740
13/02/2012 329.00p 332.70p 327.91p 332.70p 104228
10/02/2012 329.80p 332.90p 327.81p 330.20p 151408
09/02/2012 330.20p 333.00p 328.82p 331.00p 310300
08/02/2012 330.00p 331.50p 328.10p 331.00p 219053
07/02/2012 328.20p 329.00p 327.70p 329.00p 270059
06/02/2012 328.20p 329.00p 326.00p 329.00p 239523
03/02/2012 325.50p 328.30p 320.90p 327.70p 411661
02/02/2012 325.00p 325.00p 321.29p 325.00p 182389
01/02/2012 321.00p 325.00p 318.21p 324.80p 349874
31/01/2012 320.30p 323.00p 318.83p 319.70p 293356
30/01/2012 320.00p 323.33p 319.50p 320.10p 217023
27/01/2012 320.10p 323.00p 316.10p 322.50p 251952
26/01/2012 317.00p 321.50p 317.00p 320.10p 378091
25/01/2012 316.00p 318.80p 314.40p 316.50p 214799
24/01/2012 317.00p 319.90p 315.00p 316.40p 452552
23/01/2012 319.90p 321.50p 315.21p 320.40p 193193
20/01/2012 321.00p 321.00p 316.50p 316.50p 757154
19/01/2012 319.90p 322.20p 318.50p 319.50p 363165
18/01/2012 321.30p 321.40p 316.80p 318.50p 129259
17/01/2012 319.90p 322.10p 318.50p 320.00p 199275
16/01/2012 317.00p 319.69p 316.00p 317.10p 88222
13/01/2012 317.50p 319.90p 316.60p 319.00p 618720
12/01/2012 316.50p 318.70p 316.50p 317.20p 93807
11/01/2012 313.00p 317.00p 311.50p 316.90p 354567
10/01/2012 309.60p 315.00p 307.71p 314.00p 197010
09/01/2012 309.10p 311.80p 308.00p 309.00p 126889
06/01/2012 309.60p 312.08p 305.68p 309.00p 279294
05/01/2012 306.10p 309.19p 305.80p 307.20p 154216
04/01/2012 315.80p 316.20p 306.10p 306.70p 189962
03/01/2012 311.10p 317.80p 311.10p 317.80p 190828
30/12/2011 310.10p 314.00p 309.50p 312.90p 73166
29/12/2011 305.00p 310.10p 304.61p 310.10p 124177
28/12/2011 307.20p 308.00p 304.30p 306.40p 49989
23/12/2011 306.50p 308.79p 305.08p 307.00p 326886
22/12/2011 306.00p 307.00p 304.00p 304.40p 165469
21/12/2011 305.10p 307.50p 303.67p 304.70p 129182
20/12/2011 304.00p 305.16p 301.00p 304.40p 338271
19/12/2011 305.80p 307.80p 304.00p 305.00p 114418
16/12/2011 306.10p 311.34p 306.00p 308.10p 721515
15/12/2011 307.10p 309.82p 304.44p 305.50p 645152
14/12/2011 309.00p 311.20p 306.50p 308.00p 165146
13/12/2011 309.60p 313.90p 309.30p 311.00p 265088
12/12/2011 310.00p 312.70p 307.89p 309.50p 279926
09/12/2011 308.20p 314.60p 307.26p 312.50p 736866
08/12/2011 315.20p 315.60p 309.40p 309.40p 690017
07/12/2011 321.70p 321.70p 311.50p 312.10p 366334
06/12/2011 319.90p 320.50p 316.00p 317.70p 136518
05/12/2011 319.70p 322.20p 318.20p 319.50p 170590
02/12/2011 319.80p 320.50p 316.72p 319.90p 249153
01/12/2011 320.40p 321.29p 315.00p 315.50p 259398
30/11/2011 309.10p 318.30p 308.10p 318.30p 224296
29/11/2011 311.00p 313.90p 308.20p 310.00p 205788
28/11/2011 308.00p 311.45p 302.61p 310.60p 227959
25/11/2011 304.50p 305.40p 301.50p 303.20p 294980
24/11/2011 305.20p 306.83p 303.00p 303.00p 104271
23/11/2011 302.10p 308.50p 302.10p 305.90p 518070
22/11/2011 303.70p 309.90p 303.70p 306.10p 168491
21/11/2011 310.00p 311.40p 303.60p 304.60p 158251
18/11/2011 310.10p 312.11p 309.40p 310.80p 143357
17/11/2011 316.20p 316.29p 313.00p 313.50p 158837
16/11/2011 313.10p 318.00p 313.10p 316.20p 217069
15/11/2011 316.40p 320.29p 313.25p 315.40p 210033
14/11/2011 316.10p 320.50p 316.09p 317.80p 83744
11/11/2011 315.10p 318.80p 314.11p 317.00p 1275941
10/11/2011 310.00p 317.00p 310.00p 314.00p 146919
09/11/2011 323.60p 323.60p 315.00p 315.10p 245141
08/11/2011 317.30p 323.00p 317.30p 322.00p 323274
07/11/2011 314.50p 320.00p 314.50p 320.00p 235898
04/11/2011 322.00p 322.00p 315.60p 316.00p 136276
03/11/2011 312.00p 322.40p 310.00p 319.60p 237123
02/11/2011 315.00p 316.90p 311.30p 316.80p 67699
01/11/2011 318.00p 318.00p 308.00p 311.70p 302311
31/10/2011 323.00p 326.80p 315.59p 326.00p 1071779
28/10/2011 326.90p 329.10p 323.49p 326.00p 194351
27/10/2011 325.00p 328.00p 321.75p 328.00p 257543
26/10/2011 318.00p 321.10p 316.20p 316.60p 207504
25/10/2011 326.00p 329.60p 318.50p 318.50p 138847
24/10/2011 325.90p 327.60p 321.35p 326.00p 81252
21/10/2011 321.90p 326.05p 319.28p 324.20p 131360
20/10/2011 318.20p 324.20p 318.00p 319.20p 110959
19/10/2011 323.20p 325.00p 318.71p 324.50p 218605
18/10/2011 320.00p 321.00p 315.00p 321.00p 157092
17/10/2011 327.00p 330.00p 320.86p 322.00p 143729
14/10/2011 316.40p 326.29p 316.40p 326.20p 152180
13/10/2011 320.60p 322.00p 319.30p 319.30p 69918
12/10/2011 317.20p 322.70p 315.56p 322.50p 92846
11/10/2011 316.30p 320.00p 314.46p 319.80p 187145
10/10/2011 310.00p 321.80p 310.00p 321.80p 178981
07/10/2011 316.90p 316.90p 309.10p 313.40p 220896
06/10/2011 310.00p 316.20p 308.00p 312.30p 280723
05/10/2011 303.10p 310.00p 303.10p 306.40p 114567
04/10/2011 302.90p 306.60p 297.70p 298.10p 232750
03/10/2011 310.00p 310.00p 303.30p 309.90p 169623
30/09/2011 315.00p 315.60p 311.10p 311.50p 118004

*Close Price adjusted for both dividends and splits