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
31/05/2017 702.50p 709.00p 700.59p 705.50p 417893
30/05/2017 697.00p 703.50p 697.00p 699.00p 333256
26/05/2017 690.00p 702.00p 689.50p 702.00p 301254
25/05/2017 686.00p 689.99p 684.50p 689.50p 159033
24/05/2017 682.50p 689.00p 682.50p 686.50p 263293
23/05/2017 683.50p 687.63p 683.50p 684.00p 284936
22/05/2017 678.00p 685.50p 677.50p 685.00p 254923
19/05/2017 667.00p 678.00p 665.50p 677.50p 320489
18/05/2017 672.00p 672.74p 654.50p 667.00p 328882
17/05/2017 679.00p 681.00p 669.63p 672.50p 306453
16/05/2017 680.50p 685.00p 679.08p 683.50p 338981
15/05/2017 686.00p 686.00p 678.50p 679.00p 332380
12/05/2017 680.50p 682.18p 679.00p 679.50p 330196
11/05/2017 685.00p 685.00p 680.00p 681.00p 311574
10/05/2017 684.50p 685.00p 681.50p 683.50p 339291
09/05/2017 681.00p 685.00p 678.00p 681.50p 319532
08/05/2017 678.00p 680.76p 676.00p 679.00p 250274
05/05/2017 672.00p 677.50p 671.86p 677.00p 256504
04/05/2017 668.50p 676.95p 668.50p 673.00p 322970
03/05/2017 663.00p 669.00p 661.00p 668.00p 273809
02/05/2017 654.00p 665.00p 651.50p 665.00p 300132
28/04/2017 649.00p 654.00p 646.88p 653.00p 227914
27/04/2017 649.00p 651.00p 644.32p 648.00p 332377
26/04/2017 650.00p 650.00p 645.50p 649.00p 387803
25/04/2017 649.50p 651.00p 646.00p 648.00p 223491
24/04/2017 641.00p 649.00p 640.04p 646.50p 276659
21/04/2017 637.00p 639.50p 632.50p 633.50p 187662
20/04/2017 635.00p 638.00p 632.50p 634.50p 304452
19/04/2017 633.50p 635.50p 628.28p 634.00p 483731
18/04/2017 648.50p 649.00p 632.89p 635.00p 432434
13/04/2017 645.00p 648.00p 641.50p 648.00p 251048
12/04/2017 643.50p 646.10p 640.18p 645.00p 291571
11/04/2017 645.00p 645.65p 639.38p 641.00p 305458
10/04/2017 642.00p 647.00p 642.00p 643.50p 322092
07/04/2017 638.50p 642.69p 638.02p 641.50p 404109
06/04/2017 639.00p 643.31p 635.00p 636.00p 460785
05/04/2017 644.50p 646.50p 640.50p 641.50p 335401
04/04/2017 640.00p 648.43p 640.00p 641.00p 426827
03/04/2017 636.50p 643.59p 635.00p 639.50p 593090
31/03/2017 631.50p 637.50p 631.00p 635.50p 343216
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

*Close Price adjusted for both dividends and splits