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
30/03/2017 634.00p 637.00p 630.50p 632.00p 376574
29/03/2017 627.00p 636.40p 627.00p 632.00p 511967
28/03/2017 619.50p 626.00p 617.50p 623.00p 302888
27/03/2017 622.00p 622.00p 613.57p 617.50p 297480
24/03/2017 621.50p 628.50p 621.00p 625.00p 216733
23/03/2017 620.00p 628.48p 619.50p 620.50p 286301
22/03/2017 630.00p 631.25p 617.00p 618.00p 442428
21/03/2017 644.00p 647.00p 630.00p 631.50p 353957
20/03/2017 643.00p 646.97p 642.50p 643.50p 262914
17/03/2017 649.00p 649.00p 644.00p 645.00p 450934
16/03/2017 648.00p 658.55p 645.00p 647.50p 425110
15/03/2017 642.00p 648.50p 641.77p 648.00p 295459
14/03/2017 636.50p 648.50p 636.50p 643.00p 396730
13/03/2017 635.50p 639.00p 631.00p 636.00p 298613
10/03/2017 631.00p 642.43p 631.00p 636.50p 344555
09/03/2017 629.00p 636.00p 625.16p 635.00p 290136
08/03/2017 626.50p 632.00p 622.00p 631.00p 282376
07/03/2017 624.00p 628.82p 623.26p 626.00p 231680
06/03/2017 623.00p 627.14p 622.50p 624.00p 361012
03/03/2017 624.50p 627.83p 620.75p 626.00p 283294
02/03/2017 620.00p 628.02p 620.00p 623.50p 315146
01/03/2017 613.50p 624.00p 613.00p 624.00p 274763
28/02/2017 613.00p 615.85p 610.15p 612.00p 372134
27/02/2017 612.00p 616.25p 603.50p 612.50p 364199
24/02/2017 609.00p 612.00p 604.50p 608.00p 261289
23/02/2017 615.50p 615.50p 607.00p 607.00p 220932
22/02/2017 612.00p 615.00p 611.00p 613.50p 263827
21/02/2017 616.50p 616.50p 612.00p 612.50p 260518
20/02/2017 614.00p 616.50p 610.26p 616.00p 222590
17/02/2017 611.00p 613.50p 608.00p 610.00p 289866
16/02/2017 614.00p 616.20p 605.50p 608.00p 233345
15/02/2017 608.00p 617.50p 607.50p 612.50p 357548
14/02/2017 607.00p 609.00p 604.50p 607.00p 356036
13/02/2017 605.00p 609.00p 605.00p 606.50p 265019
10/02/2017 606.00p 611.00p 602.50p 606.50p 380002
09/02/2017 601.00p 605.50p 601.00p 603.00p 340920
08/02/2017 604.50p 604.50p 599.00p 601.50p 302304
07/02/2017 598.50p 606.00p 598.40p 601.00p 342304
06/02/2017 599.00p 599.50p 594.00p 599.50p 246790
03/02/2017 598.50p 600.00p 596.50p 597.50p 394274
02/02/2017 589.50p 598.00p 589.50p 596.50p 318243
01/02/2017 596.00p 598.00p 587.00p 596.00p 225161
31/01/2017 591.50p 596.00p 591.00p 592.50p 294398
30/01/2017 589.00p 594.50p 588.90p 592.50p 163747
27/01/2017 590.00p 599.00p 590.00p 593.50p 266139
26/01/2017 592.50p 597.09p 590.50p 593.00p 181066
25/01/2017 594.00p 596.00p 587.50p 591.50p 210686
24/01/2017 589.00p 594.50p 588.33p 593.00p 188287
23/01/2017 590.50p 596.50p 588.50p 588.50p 226837
20/01/2017 595.50p 599.50p 593.05p 596.50p 325686
19/01/2017 595.00p 596.85p 591.00p 594.00p 226498
18/01/2017 595.00p 598.50p 590.50p 594.00p 306124
17/01/2017 609.50p 609.50p 590.00p 596.50p 488525
16/01/2017 601.00p 609.80p 601.00p 609.00p 344024
13/01/2017 594.50p 604.00p 591.50p 602.50p 389263
12/01/2017 590.00p 595.61p 589.00p 593.50p 325386
11/01/2017 587.50p 599.50p 586.00p 595.50p 347610
10/01/2017 577.50p 875.50p 576.50p 590.50p 335206
09/01/2017 577.00p 579.88p 576.00p 578.00p 475441
06/01/2017 574.00p 575.50p 570.00p 574.00p 449109
05/01/2017 574.00p 574.00p 569.50p 571.00p 312608
04/01/2017 572.00p 574.00p 567.67p 572.00p 304741
03/01/2017 569.00p 572.32p 565.97p 571.00p 353981
30/12/2016 566.00p 569.50p 565.50p 566.50p 90159
29/12/2016 571.00p 571.00p 565.00p 567.50p 98505
28/12/2016 563.50p 571.50p 563.50p 569.00p 172446
23/12/2016 563.00p 566.99p 563.00p 565.50p 107285
22/12/2016 565.00p 567.50p 560.00p 565.50p 174784
21/12/2016 564.50p 567.50p 559.00p 563.00p 264712
20/12/2016 566.00p 566.50p 563.00p 564.50p 433012
19/12/2016 561.50p 565.50p 559.50p 563.00p 408906
16/12/2016 562.50p 564.50p 560.00p 560.00p 396046
15/12/2016 562.00p 568.00p 561.00p 564.00p 585578
14/12/2016 558.00p 563.00p 555.50p 561.00p 399873
13/12/2016 549.50p 560.00p 549.50p 559.50p 359828
12/12/2016 553.50p 554.50p 548.50p 551.50p 247370
09/12/2016 547.00p 551.00p 547.00p 549.00p 270129
08/12/2016 545.50p 546.50p 540.50p 546.50p 471969
07/12/2016 536.00p 545.32p 536.00p 542.00p 507089
06/12/2016 538.00p 538.00p 535.00p 535.50p 452417
05/12/2016 539.50p 539.50p 534.00p 534.50p 144367
02/12/2016 540.00p 540.50p 536.00p 538.00p 240338
01/12/2016 545.00p 546.00p 537.00p 541.00p 297215
30/11/2016 542.00p 549.50p 542.00p 546.50p 178597
29/11/2016 545.00p 549.32p 540.50p 544.00p 322735
28/11/2016 544.00p 550.00p 542.00p 547.00p 207642
25/11/2016 546.50p 548.00p 544.00p 547.50p 268848
24/11/2016 543.00p 547.50p 541.00p 546.50p 141126
23/11/2016 539.50p 547.50p 538.50p 543.00p 221649
22/11/2016 537.00p 543.00p 536.00p 543.00p 352006
21/11/2016 535.50p 540.50p 532.50p 532.50p 258899
18/11/2016 537.50p 537.50p 532.00p 537.00p 299953
17/11/2016 532.00p 538.50p 532.00p 537.00p 122662
16/11/2016 535.00p 537.00p 533.00p 534.00p 169358
15/11/2016 530.50p 538.00p 530.50p 535.50p 287569
14/11/2016 530.50p 533.50p 527.50p 532.00p 205312
11/11/2016 529.50p 529.50p 520.50p 524.50p 689663
10/11/2016 531.00p 539.00p 528.98p 530.00p 303362
09/11/2016 505.00p 530.00p 503.00p 528.00p 391744
08/11/2016 519.00p 524.00p 517.15p 522.00p 375735
07/11/2016 513.50p 521.00p 512.50p 519.00p 316366
04/11/2016 515.00p 516.00p 506.50p 510.50p 298035
03/11/2016 530.00p 530.36p 517.00p 518.00p 606431
02/11/2016 537.00p 537.00p 530.00p 532.00p 487792
01/11/2016 544.50p 545.00p 538.50p 538.50p 426879
31/10/2016 545.00p 548.00p 541.00p 541.00p 180406
28/10/2016 547.00p 550.00p 545.00p 547.00p 325661
27/10/2016 549.00p 551.00p 544.50p 549.00p 234328
26/10/2016 549.50p 552.00p 547.00p 548.00p 568313
25/10/2016 550.00p 554.00p 543.07p 552.00p 281898
24/10/2016 548.50p 550.00p 547.00p 549.00p 174113
21/10/2016 547.50p 550.00p 545.26p 548.50p 202336
20/10/2016 550.00p 550.10p 545.00p 548.00p 209942
19/10/2016 549.00p 550.00p 543.72p 549.00p 203105
18/10/2016 541.00p 549.50p 541.00p 547.00p 322334
17/10/2016 544.00p 545.42p 540.00p 543.00p 314155
14/10/2016 540.00p 546.00p 539.77p 542.00p 577153
13/10/2016 536.00p 542.51p 533.50p 535.50p 557301
12/10/2016 537.00p 540.68p 536.50p 539.00p 202469
11/10/2016 538.00p 546.00p 535.86p 539.00p 566542
10/10/2016 531.50p 538.50p 531.00p 537.50p 288837
07/10/2016 523.00p 534.00p 523.00p 531.00p 342693
06/10/2016 524.50p 525.35p 521.00p 521.50p 618706
05/10/2016 524.50p 529.94p 521.50p 522.50p 185876
04/10/2016 529.00p 535.50p 524.00p 524.00p 620799
03/10/2016 521.00p 528.50p 521.00p 526.00p 207125
30/09/2016 515.50p 521.50p 515.50p 520.50p 175476
29/09/2016 520.00p 523.50p 518.94p 521.50p 233235
28/09/2016 515.00p 516.50p 512.00p 512.50p 248735
27/09/2016 510.00p 515.22p 510.00p 511.50p 308649
26/09/2016 512.50p 515.46p 510.50p 511.00p 244661
23/09/2016 513.50p 516.62p 512.50p 514.50p 368710
22/09/2016 512.00p 517.01p 509.00p 513.00p 455915
21/09/2016 508.00p 512.00p 505.24p 510.00p 356255
20/09/2016 499.60p 506.50p 499.00p 503.00p 444991
19/09/2016 498.90p 507.00p 497.60p 501.50p 224746
16/09/2016 503.00p 509.00p 496.40p 496.40p 628038
15/09/2016 498.00p 504.00p 497.10p 500.50p 285890
14/09/2016 500.00p 509.00p 500.00p 502.50p 201533
13/09/2016 501.00p 508.03p 497.00p 500.00p 310773
12/09/2016 500.00p 505.31p 492.00p 501.50p 197053
09/09/2016 501.50p 513.00p 501.50p 504.00p 346198
08/09/2016 502.00p 508.00p 500.08p 507.50p 206970
07/09/2016 496.20p 505.00p 496.20p 502.00p 133202
06/09/2016 499.70p 502.00p 495.50p 498.90p 269690
05/09/2016 499.50p 503.50p 497.00p 499.70p 207878
02/09/2016 494.50p 506.50p 493.30p 497.20p 338573
01/09/2016 496.50p 501.50p 494.00p 494.50p 374045
31/08/2016 496.00p 498.73p 492.60p 495.00p 205357
30/08/2016 499.70p 500.50p 496.20p 497.30p 490652
26/08/2016 492.70p 498.65p 490.10p 497.20p 233602
25/08/2016 498.50p 498.50p 491.30p 495.00p 205750
24/08/2016 501.00p 501.00p 495.74p 496.90p 183162
23/08/2016 498.00p 500.00p 495.10p 496.90p 221434
22/08/2016 502.00p 504.00p 495.20p 498.00p 133250
19/08/2016 499.00p 504.00p 498.60p 502.00p 202507
18/08/2016 501.00p 503.53p 498.00p 500.00p 185211
17/08/2016 504.00p 504.62p 500.50p 502.50p 317497
16/08/2016 501.50p 504.50p 498.90p 503.00p 209415
15/08/2016 498.70p 504.28p 498.00p 503.50p 165905
12/08/2016 497.60p 501.50p 497.00p 500.00p 163568
11/08/2016 491.80p 498.80p 491.00p 497.70p 215295
10/08/2016 491.00p 494.87p 488.08p 492.50p 211394
09/08/2016 486.90p 492.40p 484.10p 490.40p 220199
08/08/2016 489.50p 492.50p 482.40p 486.00p 203951
05/08/2016 479.30p 489.50p 478.90p 488.00p 339638
04/08/2016 470.10p 485.00p 470.10p 483.70p 297499
03/08/2016 476.30p 476.30p 470.10p 470.30p 135707
02/08/2016 482.20p 487.90p 471.00p 471.10p 206033
01/08/2016 479.90p 488.78p 479.60p 482.50p 181385
29/07/2016 475.80p 484.76p 475.50p 481.10p 153680
28/07/2016 475.60p 481.00p 475.50p 479.70p 165608
27/07/2016 482.60p 484.21p 475.10p 475.10p 199980
26/07/2016 476.50p 483.99p 476.50p 481.00p 226385
25/07/2016 471.90p 483.00p 470.32p 480.00p 168050
22/07/2016 471.00p 471.90p 467.20p 468.10p 192746
21/07/2016 464.50p 471.00p 462.50p 466.30p 163479
20/07/2016 465.00p 471.00p 462.52p 466.90p 256891
19/07/2016 456.70p 464.90p 456.70p 462.70p 154364
18/07/2016 457.40p 463.30p 454.43p 458.20p 159577
15/07/2016 453.90p 457.50p 450.00p 453.90p 153152
14/07/2016 460.40p 462.97p 451.10p 457.20p 196964
13/07/2016 459.70p 464.50p 456.10p 456.10p 237503
12/07/2016 458.70p 463.50p 458.50p 462.90p 470512
11/07/2016 449.80p 465.08p 446.15p 464.50p 359331
08/07/2016 439.50p 447.20p 439.00p 447.20p 295511
07/07/2016 428.10p 447.00p 428.10p 441.00p 332154
06/07/2016 433.00p 435.78p 425.00p 433.30p 313985
05/07/2016 438.00p 438.00p 423.30p 426.50p 296346
04/07/2016 444.00p 444.00p 430.00p 431.00p 230553
01/07/2016 431.00p 442.00p 431.00p 439.20p 241571
30/06/2016 425.50p 433.40p 423.00p 432.00p 249818
29/06/2016 421.00p 429.00p 418.10p 427.10p 411003
28/06/2016 425.00p 426.40p 414.50p 415.60p 263338
27/06/2016 430.00p 430.90p 416.00p 416.00p 439172
24/06/2016 400.00p 436.00p 400.00p 432.00p 462349
23/06/2016 424.00p 429.30p 421.00p 429.30p 262452
22/06/2016 421.70p 423.90p 418.20p 423.00p 253483
21/06/2016 416.00p 421.00p 414.20p 421.00p 233593
20/06/2016 419.50p 419.50p 415.20p 418.90p 275470

*Close Price adjusted for both dividends and splits