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
29/08/2019 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
15/01/2019 771.00p 780.00p 770.00p 777.00p 252901
14/01/2019 773.00p 773.00p 766.00p 770.00p 241006
11/01/2019 766.00p 779.00p 766.00p 776.00p 409014
10/01/2019 766.00p 773.00p 761.44p 769.00p 296762
09/01/2019 759.00p 770.00p 756.00p 768.00p 284738
08/01/2019 750.00p 762.00p 744.60p 753.00p 219262
07/01/2019 748.00p 750.00p 741.38p 749.00p 200885
04/01/2019 732.00p 748.00p 727.82p 747.00p 202581
03/01/2019 730.00p 739.00p 726.00p 727.00p 181265
02/01/2019 725.00p 742.00p 717.44p 742.00p 538875
31/12/2018 733.00p 733.00p 726.00p 726.00p 57776
28/12/2018 719.00p 733.00p 719.00p 731.00p 154097
27/12/2018 718.00p 721.00p 712.05p 714.00p 128986
24/12/2018 716.00p 717.90p 710.00p 710.00p 64928
21/12/2018 725.00p 727.50p 715.00p 722.00p 566959
20/12/2018 734.00p 734.00p 722.86p 727.00p 406756
19/12/2018 743.00p 747.00p 739.00p 745.00p 169021
18/12/2018 747.00p 749.00p 737.68p 742.00p 167341
17/12/2018 758.00p 760.32p 746.00p 749.00p 176045
14/12/2018 770.00p 770.00p 759.00p 761.00p 129469
13/12/2018 776.00p 778.00p 766.00p 767.00p 178894
12/12/2018 768.00p 776.00p 768.00p 772.00p 270987
11/12/2018 765.00p 776.00p 760.00p 770.00p 190972
10/12/2018 768.00p 768.00p 757.00p 760.00p 338235
07/12/2018 768.00p 785.00p 768.00p 770.00p 313458
06/12/2018 785.00p 785.00p 759.80p 762.00p 204309
05/12/2018 795.00p 796.70p 781.00p 783.00p 372847
04/12/2018 805.00p 809.56p 800.00p 800.00p 169524
03/12/2018 794.00p 816.96p 794.00p 810.00p 271643
30/11/2018 793.00p 793.00p 784.62p 788.00p 269189
29/11/2018 778.00p 793.00p 778.00p 787.00p 236155
28/11/2018 779.00p 784.00p 777.00p 779.00p 212725
27/11/2018 772.00p 781.00p 769.00p 779.00p 337469
26/11/2018 764.00p 773.00p 762.11p 773.00p 205151
23/11/2018 761.00p 764.00p 754.00p 759.00p 208337
22/11/2018 769.00p 769.00p 756.00p 756.00p 185487
21/11/2018 759.00p 770.00p 756.20p 770.00p 247543
20/11/2018 768.00p 768.00p 745.10p 755.00p 309669
19/11/2018 774.00p 778.83p 768.02p 772.00p 249589
16/11/2018 773.00p 776.74p 766.00p 774.00p 235657
15/11/2018 764.00p 773.00p 762.20p 771.00p 156842
14/11/2018 767.00p 774.00p 758.96p 762.00p 237984
13/11/2018 768.00p 769.98p 762.00p 768.00p 226248

*Close Price adjusted for both dividends and splits