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
31/08/2018 851.00p 853.74p 836.00p 836.00p 281838
30/08/2018 862.00p 862.00p 850.00p 850.00p 172682
29/08/2018 858.00p 862.70p 853.10p 857.00p 148706
28/08/2018 850.00p 864.00p 849.66p 858.00p 328552
24/08/2018 850.00p 852.00p 848.48p 851.00p 181377
23/08/2018 848.00p 852.00p 845.48p 850.00p 136649
22/08/2018 844.00p 849.00p 840.78p 847.00p 198083
21/08/2018 837.00p 844.00p 835.68p 843.00p 200916
20/08/2018 831.00p 843.88p 831.00p 840.00p 227093
17/08/2018 832.00p 837.45p 830.00p 832.00p 182646
16/08/2018 829.00p 837.00p 828.22p 836.00p 195273
15/08/2018 830.00p 836.53p 822.52p 825.00p 294479
14/08/2018 833.00p 834.00p 819.62p 827.00p 663201
13/08/2018 827.00p 838.00p 827.00p 833.00p 453118
10/08/2018 861.00p 867.00p 840.00p 840.00p 459234
09/08/2018 866.00p 870.65p 862.00p 864.00p 217974
08/08/2018 863.00p 872.55p 863.00p 867.00p 254242
07/08/2018 865.00p 872.48p 865.00p 867.00p 238442
06/08/2018 867.00p 870.36p 864.00p 864.00p 161101
03/08/2018 860.00p 868.98p 857.00p 866.00p 351006
02/08/2018 860.00p 862.94p 847.00p 858.00p 234459
01/08/2018 858.00p 863.97p 856.00p 862.00p 187569
31/07/2018 862.00p 867.23p 856.00p 858.00p 257393
30/07/2018 872.00p 873.00p 862.00p 864.00p 286310
27/07/2018 869.00p 874.00p 867.89p 872.00p 229067
26/07/2018 859.00p 870.00p 859.00p 870.00p 169999
25/07/2018 869.00p 869.00p 859.00p 865.00p 164643
24/07/2018 863.00p 868.00p 862.85p 864.00p 260989
23/07/2018 868.00p 868.00p 860.00p 863.00p 240808
20/07/2018 866.00p 869.00p 862.28p 868.00p 275851
19/07/2018 859.00p 869.00p 858.84p 867.00p 227285
18/07/2018 853.00p 865.00p 853.00p 864.00p 238790
17/07/2018 845.00p 853.00p 842.22p 853.00p 281676
16/07/2018 853.00p 854.00p 846.22p 849.00p 164897
13/07/2018 852.00p 854.00p 849.95p 850.00p 134223
12/07/2018 848.00p 851.36p 844.00p 846.00p 165651
11/07/2018 850.00p 850.00p 844.00p 846.00p 139897
10/07/2018 846.00p 853.00p 844.55p 852.00p 246094
09/07/2018 843.00p 848.00p 840.00p 846.00p 227549
06/07/2018 831.00p 839.00p 827.86p 835.00p 299724
05/07/2018 832.00p 838.00p 832.00p 835.00p 222647
04/07/2018 837.00p 838.00p 832.64p 836.00p 151197
03/07/2018 835.00p 839.00p 834.40p 836.00p 238806
02/07/2018 838.00p 838.00p 828.00p 832.00p 261015
29/06/2018 833.00p 848.00p 833.00p 840.00p 299294
28/06/2018 843.00p 847.00p 832.00p 835.00p 251945
27/06/2018 838.00p 849.00p 829.00p 846.00p 275193
26/06/2018 833.00p 841.00p 833.00p 835.00p 231261
25/06/2018 852.00p 854.00p 834.00p 834.00p 296873
22/06/2018 845.00p 855.00p 845.00p 851.00p 230694
21/06/2018 858.00p 861.00p 845.00p 846.00p 232537
20/06/2018 852.00p 858.00p 849.35p 852.00p 232446
19/06/2018 848.00p 850.00p 842.00p 847.00p 282156
18/06/2018 851.00p 857.00p 850.00p 851.00p 184827
15/06/2018 855.00p 863.00p 848.00p 848.00p 648839
14/06/2018 852.00p 859.00p 850.00p 858.00p 317988
13/06/2018 850.00p 855.00p 847.99p 854.00p 212695
12/06/2018 847.00p 850.00p 845.00p 845.00p 283714
11/06/2018 845.00p 847.00p 840.00p 843.00p 265013
08/06/2018 839.00p 844.00p 833.00p 842.00p 282898
07/06/2018 835.00p 845.00p 835.00p 841.00p 277834
06/06/2018 833.00p 836.00p 831.00p 835.00p 205527
05/06/2018 835.00p 838.00p 830.32p 832.00p 189507
04/06/2018 826.00p 833.00p 824.80p 832.00p 172085
01/06/2018 824.00p 825.00p 820.00p 825.00p 204105
31/05/2018 822.00p 827.00p 818.00p 820.00p 199762
30/05/2018 819.00p 820.20p 817.10p 818.00p 153807
29/05/2018 826.00p 827.84p 819.00p 821.00p 198032
25/05/2018 828.00p 830.00p 824.21p 829.00p 205512
24/05/2018 827.00p 830.00p 821.00p 821.00p 258384
23/05/2018 830.00p 835.00p 823.12p 824.00p 260478
22/05/2018 827.00p 836.00p 823.00p 832.00p 275876
21/05/2018 825.00p 833.00p 824.00p 830.00p 276966
18/05/2018 827.00p 827.00p 820.00p 820.00p 212429
17/05/2018 824.00p 825.00p 818.00p 823.00p 267759
16/05/2018 822.00p 827.00p 819.30p 825.00p 272810
15/05/2018 822.00p 826.00p 820.00p 822.00p 315632
14/05/2018 821.00p 826.00p 818.04p 825.00p 291087
11/05/2018 821.00p 826.00p 817.00p 823.00p 209998
10/05/2018 813.00p 826.00p 811.00p 823.00p 328816
09/05/2018 807.00p 812.00p 807.00p 811.00p 258619
08/05/2018 797.00p 807.00p 792.75p 807.00p 326095
04/05/2018 789.00p 797.78p 788.00p 794.00p 432295
03/05/2018 792.00p 792.00p 783.04p 786.00p 205384
02/05/2018 788.00p 795.00p 787.05p 792.00p 266352
01/05/2018 784.00p 789.00p 781.59p 782.00p 415252
30/04/2018 787.00p 792.00p 785.00p 785.00p 336992
27/04/2018 783.00p 789.00p 782.10p 785.00p 514638
26/04/2018 772.00p 784.00p 771.69p 782.00p 293484
25/04/2018 779.00p 779.00p 769.00p 772.00p 246656
24/04/2018 787.00p 795.00p 781.00p 784.00p 565053
23/04/2018 783.00p 788.00p 780.80p 788.00p 246773
20/04/2018 780.00p 784.34p 779.56p 783.00p 324257
19/04/2018 780.00p 786.00p 776.00p 778.00p 369583
18/04/2018 768.00p 779.00p 766.98p 777.00p 387068
17/04/2018 757.00p 766.00p 756.62p 763.00p 426086
16/04/2018 759.00p 760.00p 755.00p 757.00p 355834
13/04/2018 759.00p 766.00p 754.70p 759.00p 303865
12/04/2018 760.00p 764.80p 757.00p 763.00p 221757
11/04/2018 761.00p 764.80p 754.00p 762.00p 457502
10/04/2018 758.00p 765.00p 756.00p 765.00p 332626
09/04/2018 761.00p 762.98p 753.00p 758.00p 366528
06/04/2018 769.00p 769.00p 753.25p 755.00p 345456
05/04/2018 748.00p 771.00p 748.00p 768.00p 487295
04/04/2018 754.00p 754.42p 732.02p 746.00p 672552
03/04/2018 753.00p 758.00p 745.00p 755.00p 454158
29/03/2018 759.00p 765.81p 753.75p 763.00p 423804
28/03/2018 767.00p 767.00p 749.35p 753.00p 673631
27/03/2018 763.00p 781.00p 762.97p 772.00p 533584
26/03/2018 761.00p 767.37p 752.00p 752.00p 370137
23/03/2018 770.00p 772.85p 757.00p 758.00p 847146
22/03/2018 790.00p 790.68p 773.00p 774.00p 402550
21/03/2018 791.00p 794.00p 788.00p 791.00p 366074
20/03/2018 794.00p 796.18p 788.00p 792.00p 482223
19/03/2018 806.00p 810.00p 786.00p 787.00p 296475
16/03/2018 808.00p 813.00p 804.00p 810.00p 305159
15/03/2018 804.00p 813.00p 804.00p 808.00p 327856
14/03/2018 804.00p 815.00p 802.00p 803.00p 266790
13/03/2018 814.00p 822.00p 804.00p 804.00p 351106
12/03/2018 812.00p 822.00p 810.00p 818.00p 396715
09/03/2018 804.00p 811.36p 803.02p 807.00p 234360
08/03/2018 797.00p 806.00p 794.40p 805.00p 217034
07/03/2018 790.00p 798.00p 789.49p 794.00p 283246
06/03/2018 790.00p 798.00p 790.00p 792.00p 418572
05/03/2018 775.00p 786.00p 775.00p 786.00p 313586
02/03/2018 787.00p 788.98p 775.00p 778.00p 320370
01/03/2018 798.00p 800.25p 789.00p 794.00p 509383
28/02/2018 800.00p 807.00p 797.50p 800.00p 280762
27/02/2018 803.00p 808.00p 801.00p 804.00p 311850
26/02/2018 796.00p 804.00p 793.60p 803.00p 435922
23/02/2018 788.00p 794.00p 786.00p 794.00p 321540
22/02/2018 784.00p 792.00p 781.00p 792.00p 527774
21/02/2018 783.00p 792.50p 782.00p 791.00p 261327
20/02/2018 787.00p 787.00p 780.00p 784.00p 322035
19/02/2018 790.00p 795.00p 782.00p 782.00p 422606
16/02/2018 783.00p 795.00p 782.94p 790.00p 351398
15/02/2018 774.00p 789.58p 774.00p 783.00p 452452
14/02/2018 770.00p 777.00p 766.00p 772.00p 402853
13/02/2018 761.00p 767.80p 761.00p 765.00p 558609
12/02/2018 746.00p 761.00p 744.00p 761.00p 429926
09/02/2018 749.00p 749.00p 737.80p 742.00p 1123300
08/02/2018 771.00p 775.89p 751.00p 751.00p 367081
07/02/2018 751.00p 781.00p 747.00p 777.00p 771874
06/02/2018 750.00p 757.00p 735.00p 744.00p 1102933
05/02/2018 785.00p 785.00p 770.43p 776.00p 549980
02/02/2018 803.00p 803.00p 788.40p 790.00p 330929
01/02/2018 803.00p 811.00p 798.00p 802.00p 417400
31/01/2018 807.00p 817.00p 801.22p 802.00p 429700
30/01/2018 821.00p 825.00p 807.02p 810.00p 502954
29/01/2018 816.00p 826.50p 816.00p 825.00p 300841
26/01/2018 802.00p 815.28p 802.00p 815.00p 262061
25/01/2018 810.00p 810.90p 801.00p 803.00p 256514
24/01/2018 818.00p 820.00p 809.00p 810.00p 337712
23/01/2018 822.00p 824.54p 818.00p 820.00p 322528
22/01/2018 816.00p 820.00p 814.00p 817.00p 332181
19/01/2018 808.00p 816.00p 807.00p 816.00p 232099
18/01/2018 806.00p 812.00p 803.00p 810.00p 273296
17/01/2018 808.00p 810.00p 805.00p 805.00p 413483
16/01/2018 806.00p 812.10p 803.94p 811.00p 495144
15/01/2018 810.00p 811.80p 805.00p 805.00p 292694
12/01/2018 816.00p 820.00p 810.00p 811.00p 425596
11/01/2018 814.00p 820.00p 811.60p 812.00p 415804
10/01/2018 810.00p 818.00p 810.00p 816.00p 375563
09/01/2018 802.00p 815.00p 802.00p 813.00p 481297
08/01/2018 803.00p 806.00p 798.00p 803.00p 245381
05/01/2018 787.00p 802.00p 787.00p 798.00p 375625
04/01/2018 783.00p 792.00p 782.00p 792.00p 302481
03/01/2018 763.00p 782.00p 760.74p 779.00p 216247
02/01/2018 763.00p 763.00p 755.00p 759.00p 148316
29/12/2017 756.50p 763.50p 755.88p 763.50p 105188
28/12/2017 758.50p 758.50p 753.55p 756.00p 100814
27/12/2017 759.00p 759.00p 755.50p 757.00p 105728
22/12/2017 756.50p 757.50p 755.00p 757.50p 76030
21/12/2017 756.50p 758.00p 755.00p 755.00p 153937
20/12/2017 756.50p 758.50p 755.00p 755.00p 170031
19/12/2017 756.50p 759.50p 756.50p 757.00p 402797
18/12/2017 760.00p 760.00p 754.00p 756.00p 570001
15/12/2017 759.50p 759.50p 754.00p 755.00p 310482
14/12/2017 764.50p 764.50p 757.00p 757.00p 233392
13/12/2017 767.00p 767.50p 762.00p 763.00p 378704
12/12/2017 771.00p 771.00p 765.00p 765.00p 275684
11/12/2017 768.00p 773.00p 766.00p 768.00p 303500
08/12/2017 753.00p 767.50p 752.55p 767.00p 365414
07/12/2017 759.00p 761.50p 751.00p 753.50p 432803
06/12/2017 763.00p 763.09p 756.90p 761.00p 369585
05/12/2017 770.00p 773.00p 765.00p 766.00p 462542
04/12/2017 774.50p 777.90p 768.00p 768.00p 251585
01/12/2017 779.00p 782.00p 765.50p 766.50p 401150
30/11/2017 785.50p 785.50p 775.50p 776.00p 282104
29/11/2017 791.00p 791.00p 782.00p 785.50p 409655
28/11/2017 786.00p 792.00p 785.50p 792.00p 313471
27/11/2017 784.00p 788.31p 782.50p 784.50p 353591
24/11/2017 783.00p 785.54p 782.50p 783.00p 246230
23/11/2017 776.00p 783.00p 776.00p 782.50p 260901
22/11/2017 776.00p 789.89p 776.00p 781.00p 308960
21/11/2017 770.50p 778.00p 766.50p 777.50p 485213
20/11/2017 770.50p 773.43p 766.00p 766.50p 571345
17/11/2017 777.00p 781.50p 774.00p 774.50p 274189
16/11/2017 768.50p 777.75p 768.50p 777.50p 322628
15/11/2017 770.00p 773.50p 765.00p 769.50p 347713

*Close Price adjusted for both dividends and splits