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
18/04/2024 1,120.00p 1,136.56p 1,112.00p 1,128.00p 468159
17/04/2024 1,116.00p 1,130.00p 1,114.00p 1,122.00p 378019
16/04/2024 1,124.00p 1,126.20p 1,116.00p 1,116.00p 185062
15/04/2024 1,144.00p 1,155.72p 1,134.00p 1,140.00p 248758
12/04/2024 1,152.00p 1,158.00p 1,140.00p 1,140.00p 167666
11/04/2024 1,150.00p 1,152.00p 1,135.32p 1,142.00p 311239
10/04/2024 1,150.00p 1,158.00p 1,137.61p 1,142.00p 328189
09/04/2024 1,142.00p 1,152.00p 1,134.00p 1,148.00p 695665
08/04/2024 1,124.00p 1,148.78p 1,124.00p 1,142.00p 322833
05/04/2024 1,124.00p 1,142.00p 1,122.00p 1,142.00p 569722
04/04/2024 1,120.00p 1,146.00p 1,120.00p 1,138.00p 366571
03/04/2024 1,126.00p 1,138.00p 1,122.50p 1,132.00p 380751
02/04/2024 1,140.00p 1,150.00p 1,128.00p 1,128.00p 465241
28/03/2024 1,124.00p 1,148.00p 1,124.00p 1,148.00p 596959
27/03/2024 1,126.00p 1,142.00p 1,124.00p 1,132.00p 350247
26/03/2024 1,132.00p 1,142.00p 1,125.66p 1,142.00p 756781
25/03/2024 1,130.00p 1,143.44p 1,126.84p 1,130.00p 403972
22/03/2024 1,142.00p 1,146.00p 1,130.00p 1,142.00p 614857
21/03/2024 1,130.00p 1,140.00p 1,121.57p 1,138.00p 391982
20/03/2024 1,102.00p 1,112.00p 1,100.00p 1,122.00p 406615
19/03/2024 1,102.00p 1,112.00p 1,098.00p 1,112.00p 678007
18/03/2024 1,108.00p 1,114.00p 1,101.00p 1,106.00p 344191
15/03/2024 1,102.00p 1,114.00p 1,101.20p 1,114.00p 754854
14/03/2024 1,102.00p 1,114.00p 1,100.87p 1,114.00p 873445
13/03/2024 1,106.00p 1,114.00p 1,102.93p 1,104.00p 475547
12/03/2024 1,102.00p 1,110.00p 1,098.00p 1,108.00p 1249609
11/03/2024 1,096.00p 1,104.17p 1,091.30p 1,096.00p 222998
08/03/2024 1,104.00p 1,116.00p 1,101.80p 1,108.00p 309822
07/03/2024 1,090.00p 1,112.00p 1,090.00p 1,112.00p 373848
06/03/2024 1,090.00p 1,108.00p 1,090.00p 1,100.00p 221754
05/03/2024 1,102.00p 1,106.77p 1,090.00p 1,090.00p 186609
04/03/2024 1,100.00p 1,114.00p 1,100.00p 1,114.00p 556943
01/03/2024 1,098.00p 1,110.00p 1,094.00p 1,106.00p 169149
29/02/2024 1,074.00p 1,100.48p 1,074.00p 1,100.00p 577255
28/02/2024 1,086.00p 1,092.00p 1,080.00p 1,088.00p 408040
27/02/2024 1,080.00p 1,100.00p 1,080.00p 1,088.00p 212310
26/02/2024 1,086.00p 1,096.00p 1,083.60p 1,094.00p 217004
23/02/2024 1,096.00p 1,096.00p 1,083.12p 1,096.00p 603978
22/02/2024 1,076.00p 1,092.00p 1,072.00p 1,088.00p 148633
21/02/2024 1,070.00p 1,085.50p 1,064.00p 1,074.00p 713804
20/02/2024 1,092.00p 1,092.00p 1,068.00p 1,070.00p 243257
19/02/2024 1,098.00p 1,098.00p 1,084.00p 1,084.00p 408235
16/02/2024 1,092.00p 1,102.00p 1,087.50p 1,102.00p 511294
15/02/2024 1,078.00p 1,090.00p 1,078.00p 1,090.00p 539685
14/02/2024 1,078.00p 1,080.00p 1,065.36p 1,078.00p 472921
13/02/2024 1,072.00p 1,089.86p 1,057.66p 1,072.00p 615385
12/02/2024 1,076.00p 1,090.00p 1,072.80p 1,090.00p 688055
09/02/2024 1,066.00p 1,080.44p 1,064.00p 1,080.00p 526690
08/02/2024 1,056.00p 1,074.00p 1,056.00p 1,072.00p 601981
07/02/2024 1,048.00p 1,064.00p 1,048.00p 1,062.00p 185688
06/02/2024 1,068.00p 1,068.00p 1,050.00p 1,054.00p 159633
05/02/2024 1,050.00p 1,060.00p 1,042.00p 1,054.00p 440725
02/02/2024 1,050.00p 1,056.00p 1,036.00p 1,050.00p 502907
01/02/2024 1,036.00p 1,044.40p 1,029.60p 1,030.00p 513176
31/01/2024 1,046.00p 1,058.08p 1,036.40p 1,046.00p 536154
30/01/2024 1,056.00p 1,058.00p 1,042.28p 1,058.00p 415160
29/01/2024 1,036.00p 1,048.00p 1,036.00p 1,040.00p 165257
26/01/2024 1,038.00p 1,054.00p 1,036.00p 1,042.00p 242858
25/01/2024 1,058.00p 1,058.00p 1,036.00p 1,042.00p 121681
24/01/2024 1,044.00p 1,046.00p 1,036.00p 1,042.00p 167940
23/01/2024 1,036.00p 1,038.50p 1,020.00p 1,038.00p 597644
22/01/2024 1,024.00p 1,034.16p 1,018.07p 1,028.00p 439923
19/01/2024 1,018.00p 1,024.00p 1,008.00p 1,022.00p 774299
18/01/2024 1,000.00p 1,018.00p 1,000.00p 1,014.00p 373913
17/01/2024 1,010.00p 1,012.00p 997.00p 1,006.00p 547793
16/01/2024 1,004.00p 1,026.00p 1,004.00p 1,020.00p 285746
15/01/2024 1,034.00p 1,036.00p 1,012.95p 1,020.00p 224128
12/01/2024 1,024.00p 1,034.00p 1,017.12p 1,020.00p 235589
11/01/2024 1,018.00p 1,026.00p 1,014.00p 1,022.00p 586277
10/01/2024 1,018.00p 1,022.00p 1,009.40p 1,014.00p 173269
09/01/2024 1,012.00p 1,026.00p 1,004.00p 1,014.00p 205577
08/01/2024 1,016.00p 1,020.00p 1,004.14p 1,010.00p 157054
05/01/2024 1,022.00p 1,026.00p 1,010.00p 1,010.00p 213546
04/01/2024 1,022.00p 1,030.00p 1,014.00p 1,022.00p 186297
03/01/2024 1,042.00p 1,050.00p 1,022.00p 1,026.00p 389567
02/01/2024 1,072.00p 1,072.00p 1,043.32p 1,044.00p 138585
29/12/2023 1,068.00p 1,068.00p 1,056.00p 1,062.00p 71031
28/12/2023 1,066.00p 1,070.00p 1,050.00p 1,060.00p 152753
27/12/2023 1,056.00p 1,066.00p 1,052.73p 1,054.00p 111871
22/12/2023 1,056.00p 1,056.00p 1,042.00p 1,052.00p 50875
21/12/2023 1,056.00p 1,064.00p 1,042.00p 1,054.00p 115985
20/12/2023 1,060.00p 1,063.20p 1,050.00p 1,060.00p 661309
19/12/2023 1,050.00p 1,058.00p 1,040.00p 1,058.00p 541518
18/12/2023 1,042.00p 1,050.00p 1,032.00p 1,038.00p 129671
15/12/2023 1,030.00p 1,049.28p 1,030.00p 1,048.00p 720005
14/12/2023 1,042.00p 1,048.00p 1,032.00p 1,038.00p 296097
13/12/2023 1,022.00p 1,028.06p 1,014.00p 1,024.00p 237711
12/12/2023 1,016.00p 1,026.00p 1,010.00p 1,026.00p 493296
11/12/2023 994.00p 1,018.00p 993.00p 1,018.00p 261780
08/12/2023 1,008.00p 1,030.00p 1,000.68p 1,016.00p 162349
07/12/2023 1,008.00p 1,032.00p 997.00p 1,006.00p 329609
06/12/2023 1,006.00p 1,014.00p 1,001.52p 1,014.00p 515636
05/12/2023 978.00p 1,004.00p 972.00p 1,004.00p 466109
04/12/2023 992.00p 1,008.00p 987.92p 991.00p 175197
01/12/2023 994.00p 1,006.00p 971.00p 997.00p 558486
30/11/2023 1,008.00p 1,008.00p 989.81p 997.00p 281846
29/11/2023 994.00p 1,012.00p 991.40p 1,004.00p 328985
28/11/2023 1,006.00p 1,006.00p 989.90p 1,006.00p 616287
27/11/2023 990.00p 1,002.00p 986.00p 998.00p 169366
24/11/2023 1,000.00p 1,001.55p 988.00p 995.00p 240226
23/11/2023 1,008.00p 1,010.00p 991.00p 1,006.00p 155522
22/11/2023 997.00p 1,010.00p 993.50p 1,010.00p 697611
21/11/2023 997.00p 1,008.00p 994.00p 994.00p 182033
20/11/2023 994.00p 1,010.00p 994.00p 999.00p 245590
17/11/2023 998.00p 1,005.65p 997.00p 1,000.00p 230507
16/11/2023 1,002.00p 1,010.00p 992.00p 996.00p 140658
15/11/2023 989.00p 1,010.00p 978.55p 1,008.00p 269517
14/11/2023 970.00p 991.00p 949.00p 991.00p 323159
13/11/2023 953.00p 962.00p 945.00p 962.00p 212147
10/11/2023 943.00p 959.32p 943.00p 955.00p 164549
09/11/2023 954.00p 967.00p 947.16p 967.00p 595328
08/11/2023 947.00p 957.00p 939.09p 951.00p 129023
07/11/2023 934.00p 952.00p 929.57p 950.00p 626809
06/11/2023 931.00p 950.00p 931.00p 941.00p 127655
03/11/2023 935.00p 945.00p 926.80p 945.00p 188283
02/11/2023 912.00p 933.00p 912.00p 933.00p 235147
01/11/2023 904.00p 909.00p 894.28p 907.00p 201729
31/10/2023 895.00p 901.00p 885.80p 901.00p 540194
30/10/2023 894.00p 900.00p 888.00p 891.00p 156134
27/10/2023 887.00p 896.00p 883.00p 892.00p 791615
26/10/2023 892.00p 896.00p 885.56p 890.00p 723514
25/10/2023 907.00p 931.00p 901.97p 903.00p 186547
24/10/2023 903.00p 915.00p 898.00p 911.00p 295076
23/10/2023 910.00p 914.00p 897.00p 903.00p 788116
20/10/2023 921.00p 939.00p 903.00p 913.00p 688832
19/10/2023 925.00p 929.90p 921.00p 929.00p 555556
18/10/2023 942.00p 942.20p 928.00p 930.00p 215263
17/10/2023 945.00p 945.00p 933.00p 943.00p 235032
16/10/2023 931.00p 943.00p 918.00p 935.00p 189280
13/10/2023 951.00p 958.00p 936.00p 939.00p 424765
12/10/2023 951.00p 957.00p 947.00p 951.00p 206220
11/10/2023 940.00p 948.00p 930.00p 947.00p 573917
10/10/2023 930.00p 950.00p 926.84p 949.00p 605494
09/10/2023 920.00p 936.35p 920.00p 931.00p 235603
06/10/2023 919.00p 936.00p 880.00p 934.00p 441407
05/10/2023 925.00p 929.00p 916.56p 920.00p 191576
04/10/2023 922.00p 927.00p 915.00p 918.00p 195012
03/10/2023 940.00p 940.00p 926.00p 929.00p 469535
02/10/2023 947.00p 966.00p 934.00p 939.00p 461877
29/09/2023 935.00p 946.19p 935.00p 942.00p 168685
28/09/2023 925.00p 935.00p 924.42p 935.00p 90954
27/09/2023 932.00p 942.00p 931.00p 931.00p 222612
26/09/2023 940.00p 946.00p 931.00p 939.00p 556181
25/09/2023 940.00p 948.00p 936.01p 939.00p 147113
22/09/2023 950.00p 950.00p 935.00p 950.00p 557693
21/09/2023 947.00p 953.00p 940.40p 942.00p 176467
20/09/2023 954.00p 967.00p 952.00p 953.00p 246947
19/09/2023 964.00p 964.00p 952.00p 952.00p 178367
18/09/2023 968.00p 976.56p 961.00p 964.00p 130380
15/09/2023 986.00p 990.44p 971.00p 975.00p 343948
14/09/2023 965.00p 983.00p 956.00p 983.00p 300326
13/09/2023 960.00p 970.00p 956.00p 970.00p 611465
12/09/2023 963.00p 971.00p 962.00p 964.00p 187424
11/09/2023 959.00p 970.57p 959.00p 960.00p 245418
08/09/2023 954.00p 969.00p 953.00p 964.00p 100800
07/09/2023 964.00p 970.00p 962.00p 962.00p 128389
06/09/2023 959.00p 972.00p 959.00p 972.00p 485706
05/09/2023 956.00p 971.00p 956.00p 967.00p 256364
04/09/2023 967.00p 977.00p 963.81p 965.00p 154677
01/09/2023 977.00p 977.00p 962.21p 968.00p 267094
31/08/2023 962.00p 977.00p 961.90p 969.00p 188500
30/08/2023 956.00p 970.00p 955.00p 968.00p 603927
29/08/2023 958.00p 969.00p 954.00p 964.00p 235544
25/08/2023 938.00p 949.38p 938.00p 947.00p 203426
24/08/2023 955.00p 964.00p 943.00p 943.00p 247266
23/08/2023 944.00p 953.00p 941.60p 953.00p 122993
22/08/2023 935.00p 943.71p 926.94p 942.00p 486015
21/08/2023 926.00p 943.00p 926.00p 927.00p 277189
18/08/2023 942.00p 944.00p 927.00p 928.00p 268177
17/08/2023 955.00p 960.00p 944.00p 944.00p 161828
16/08/2023 963.00p 969.35p 956.00p 956.00p 176970
15/08/2023 974.00p 974.00p 963.51p 968.00p 383355
14/08/2023 976.00p 980.00p 973.00p 974.00p 194478
11/08/2023 988.00p 988.00p 976.00p 978.00p 294842
10/08/2023 992.00p 992.00p 978.00p 992.00p 571031
09/08/2023 987.00p 992.00p 981.00p 981.00p 145945
08/08/2023 987.00p 991.00p 980.00p 988.00p 558759
07/08/2023 987.00p 994.00p 984.00p 984.00p 273311
04/08/2023 999.00p 1,000.00p 988.06p 991.00p 81642
03/08/2023 989.00p 995.00p 981.80p 989.00p 378841
02/08/2023 998.00p 1,006.00p 988.17p 992.00p 199807
01/08/2023 1,008.00p 1,014.00p 996.63p 1,014.00p 474315
31/07/2023 1,006.00p 1,010.00p 995.04p 1,008.00p 203963
28/07/2023 997.00p 1,010.00p 997.00p 1,010.00p 446870
27/07/2023 996.00p 1,010.00p 988.00p 1,002.00p 299520
26/07/2023 996.00p 999.00p 986.00p 990.00p 220467
25/07/2023 993.00p 1,004.00p 990.00p 994.00p 141152
24/07/2023 1,004.00p 1,004.00p 991.00p 996.00p 249408
21/07/2023 1,004.00p 1,013.50p 999.00p 1,000.00p 205183
20/07/2023 1,004.00p 1,014.00p 1,001.35p 1,014.00p 452827
19/07/2023 991.00p 1,022.00p 984.28p 1,014.00p 312793
18/07/2023 979.00p 986.12p 978.00p 980.00p 368393
17/07/2023 982.00p 984.43p 973.00p 981.00p 136479
14/07/2023 985.00p 988.00p 981.00p 983.00p 174830
13/07/2023 984.00p 988.00p 977.29p 984.00p 153817
12/07/2023 967.00p 984.28p 963.90p 983.00p 311878
11/07/2023 950.00p 967.00p 950.00p 966.00p 186168
10/07/2023 950.00p 960.00p 950.00p 957.00p 218007
07/07/2023 956.00p 967.00p 954.00p 958.00p 163150
06/07/2023 971.00p 977.00p 953.22p 957.00p 402890

*Close Price adjusted for both dividends and splits