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
27/08/2015 387.00p 393.20p 384.67p 391.60p 313642
26/08/2015 378.80p 382.50p 375.00p 381.50p 516581
25/08/2015 380.00p 388.00p 377.10p 384.70p 322824
24/08/2015 388.00p 388.00p 371.50p 377.60p 250097
21/08/2015 407.70p 407.70p 393.00p 393.00p 244546
20/08/2015 409.70p 413.16p 405.60p 405.60p 236012
19/08/2015 416.00p 416.00p 409.90p 409.90p 150148
18/08/2015 415.10p 418.40p 414.20p 414.30p 185322
17/08/2015 415.30p 418.23p 414.10p 415.20p 119571
14/08/2015 416.50p 419.47p 415.12p 416.90p 133051
13/08/2015 416.50p 421.31p 416.50p 417.50p 249076
12/08/2015 417.30p 418.80p 413.40p 415.20p 184088
11/08/2015 421.00p 424.01p 419.00p 420.10p 278587
10/08/2015 419.80p 424.10p 419.80p 421.50p 255876
07/08/2015 423.90p 423.90p 419.60p 419.60p 175556
06/08/2015 419.90p 423.40p 418.00p 423.40p 237705
05/08/2015 419.80p 420.00p 416.90p 420.00p 249079
04/08/2015 419.80p 420.00p 416.63p 419.50p 135770
03/08/2015 419.80p 419.80p 416.72p 419.50p 138696
31/07/2015 420.00p 420.00p 417.36p 419.00p 169332
30/07/2015 419.70p 421.50p 416.80p 416.80p 163120
29/07/2015 419.00p 421.88p 417.50p 418.00p 231944
28/07/2015 420.30p 423.13p 417.60p 417.60p 124615
27/07/2015 426.00p 426.60p 419.10p 419.10p 101730
24/07/2015 429.00p 430.20p 423.00p 423.00p 131962
23/07/2015 429.00p 429.00p 426.91p 427.00p 116131
22/07/2015 427.80p 430.43p 427.30p 427.70p 89415
21/07/2015 431.20p 431.50p 428.00p 431.30p 105012
20/07/2015 426.50p 431.50p 426.50p 430.10p 141369
17/07/2015 426.00p 430.40p 426.00p 428.70p 177495
16/07/2015 429.80p 430.34p 427.38p 428.30p 91169
15/07/2015 429.00p 430.50p 426.80p 428.30p 87712
14/07/2015 428.50p 428.50p 426.20p 428.00p 173982
13/07/2015 426.00p 428.40p 423.66p 428.00p 217531
10/07/2015 421.10p 425.00p 421.10p 424.70p 100629
09/07/2015 418.00p 422.80p 418.00p 420.70p 71751
08/07/2015 424.00p 424.00p 419.50p 420.80p 143527
07/07/2015 421.00p 426.30p 419.10p 419.10p 144668
06/07/2015 422.90p 426.95p 420.10p 424.50p 118506
03/07/2015 429.40p 429.40p 424.65p 428.00p 101317
02/07/2015 422.10p 429.80p 422.10p 428.50p 257617
01/07/2015 420.10p 426.70p 420.10p 422.40p 85080
30/06/2015 423.00p 425.60p 420.37p 422.40p 259747
29/06/2015 425.90p 429.50p 422.10p 425.50p 88617
26/06/2015 431.00p 433.30p 431.00p 431.70p 116332
25/06/2015 434.00p 435.20p 431.50p 434.50p 160342
24/06/2015 433.50p 436.00p 431.35p 436.00p 128415
23/06/2015 433.70p 435.00p 431.56p 433.60p 239870
22/06/2015 428.00p 433.90p 427.60p 433.60p 128955
19/06/2015 427.60p 430.80p 426.46p 430.50p 503920
18/06/2015 427.90p 429.50p 425.00p 427.80p 165883
17/06/2015 428.60p 432.85p 428.40p 428.80p 113477
16/06/2015 431.00p 433.00p 429.06p 429.40p 114489
15/06/2015 432.60p 434.00p 431.00p 431.50p 104682
12/06/2015 438.90p 438.90p 434.10p 435.70p 154867
11/06/2015 440.50p 441.63p 438.10p 439.50p 122786
10/06/2015 436.00p 438.70p 436.00p 437.60p 168968
09/06/2015 437.00p 440.00p 436.27p 438.00p 195375
08/06/2015 440.00p 442.50p 438.63p 439.00p 136584
05/06/2015 439.90p 439.90p 437.00p 439.10p 200032
04/06/2015 446.00p 446.00p 438.00p 439.40p 172326
03/06/2015 442.30p 444.80p 441.30p 443.50p 184599
02/06/2015 439.70p 442.00p 439.70p 441.50p 203454
01/06/2015 443.60p 444.20p 442.00p 443.00p 67432
29/05/2015 444.40p 446.90p 439.70p 440.50p 239718
28/05/2015 441.10p 445.00p 439.61p 443.00p 260506
27/05/2015 436.70p 442.20p 435.14p 442.10p 205190
26/05/2015 438.00p 438.00p 434.60p 435.70p 224374
22/05/2015 437.10p 439.63p 435.80p 438.00p 156368
21/05/2015 435.90p 437.67p 435.46p 437.20p 103736
20/05/2015 435.80p 437.70p 433.70p 436.50p 134245
19/05/2015 434.10p 436.16p 430.70p 435.60p 205557
18/05/2015 427.00p 429.60p 427.00p 429.00p 113938
15/05/2015 428.60p 431.90p 427.58p 428.90p 229395
14/05/2015 431.30p 431.30p 428.00p 429.30p 138578
13/05/2015 434.40p 434.40p 430.00p 430.00p 206853
12/05/2015 438.00p 438.05p 431.00p 432.60p 134489
11/05/2015 439.20p 439.50p 436.68p 438.00p 124418
08/05/2015 432.90p 439.50p 432.60p 437.50p 384241
07/05/2015 432.00p 432.74p 426.70p 431.00p 249426
06/05/2015 435.50p 437.94p 432.40p 432.50p 265405
05/05/2015 440.00p 440.00p 435.00p 435.00p 144384
01/05/2015 435.10p 440.25p 434.55p 436.50p 93522
30/04/2015 441.00p 441.84p 435.10p 435.10p 151941
29/04/2015 442.30p 444.42p 438.60p 438.60p 209040
28/04/2015 445.70p 447.56p 440.60p 442.50p 201234
27/04/2015 447.50p 449.03p 445.10p 446.00p 166992
24/04/2015 448.80p 450.80p 446.74p 448.00p 260471
23/04/2015 446.40p 448.40p 445.10p 445.50p 175148
22/04/2015 454.00p 454.00p 445.10p 445.70p 280067
21/04/2015 454.20p 454.20p 450.10p 450.10p 221327
20/04/2015 450.50p 454.50p 450.10p 451.20p 200109
17/04/2015 458.80p 458.90p 450.90p 450.90p 197755
16/04/2015 458.10p 458.75p 453.00p 453.50p 246342
15/04/2015 444.00p 458.70p 444.00p 456.90p 438657
14/04/2015 440.00p 446.90p 440.00p 446.90p 260105
13/04/2015 440.80p 443.80p 440.30p 441.60p 132402
10/04/2015 437.50p 443.10p 437.50p 442.80p 339033
09/04/2015 436.00p 439.78p 435.63p 438.60p 118486
08/04/2015 439.20p 439.20p 434.81p 435.50p 115325
07/04/2015 435.50p 437.70p 433.20p 437.50p 279091
02/04/2015 435.00p 437.00p 429.69p 435.10p 207662
01/04/2015 430.90p 433.76p 429.20p 431.40p 250659
31/03/2015 434.70p 436.00p 430.00p 431.40p 321896
30/03/2015 429.60p 435.40p 427.65p 431.00p 391106
27/03/2015 420.50p 429.40p 420.50p 428.00p 613841
26/03/2015 426.40p 426.50p 417.20p 419.50p 246541
25/03/2015 434.40p 435.02p 426.70p 426.80p 169296
24/03/2015 436.20p 438.50p 434.90p 434.90p 226613
23/03/2015 431.80p 436.90p 430.10p 436.90p 233555
20/03/2015 429.90p 432.40p 426.04p 432.40p 369504
19/03/2015 427.10p 430.00p 426.72p 430.00p 288814
18/03/2015 426.00p 428.00p 421.60p 428.00p 247057
17/03/2015 420.10p 425.50p 420.10p 425.00p 444006
16/03/2015 420.00p 423.00p 417.30p 423.00p 189782
13/03/2015 415.20p 419.20p 415.10p 418.50p 805083
12/03/2015 411.40p 415.50p 408.50p 415.50p 449361
11/03/2015 407.00p 411.00p 406.10p 411.00p 412408
10/03/2015 413.30p 413.30p 406.40p 406.60p 267181
09/03/2015 413.70p 415.00p 413.00p 413.50p 183726
06/03/2015 413.10p 416.90p 413.10p 415.00p 275366
05/03/2015 413.00p 416.20p 411.74p 415.50p 214760
04/03/2015 413.20p 414.74p 411.50p 413.20p 167775
03/03/2015 413.10p 414.90p 413.00p 413.10p 281147
02/03/2015 413.80p 413.80p 410.54p 413.20p 68630
27/02/2015 411.90p 414.40p 410.53p 414.00p 707275
26/02/2015 411.10p 412.00p 410.76p 412.00p 351081
25/02/2015 412.00p 413.00p 411.00p 412.00p 249724
24/02/2015 410.00p 413.00p 410.00p 413.00p 258083
23/02/2015 407.00p 412.10p 407.00p 412.10p 500518
20/02/2015 404.00p 409.00p 404.00p 409.00p 496130
19/02/2015 407.90p 407.90p 404.50p 405.10p 178356
18/02/2015 407.00p 407.00p 405.00p 406.10p 470270
17/02/2015 403.00p 406.30p 402.50p 406.30p 364083
16/02/2015 402.20p 404.70p 401.00p 404.50p 420273
13/02/2015 401.00p 403.00p 399.72p 401.90p 606323
12/02/2015 395.70p 400.70p 395.70p 400.70p 991927
11/02/2015 395.50p 397.90p 394.60p 395.00p 581647
10/02/2015 395.70p 398.00p 392.90p 396.00p 380867
09/02/2015 395.50p 398.20p 395.25p 396.40p 148201
06/02/2015 396.70p 399.20p 393.85p 399.00p 203472
05/02/2015 398.40p 398.40p 393.54p 396.40p 125893
04/02/2015 399.90p 399.90p 394.00p 397.40p 183877
03/02/2015 399.50p 402.00p 395.80p 398.10p 202265
02/02/2015 396.90p 396.90p 393.00p 396.50p 127473
30/01/2015 394.80p 396.90p 392.00p 396.90p 606747
29/01/2015 393.20p 394.60p 390.60p 394.60p 266078
28/01/2015 395.60p 397.30p 393.92p 394.40p 255429
27/01/2015 400.10p 400.10p 393.40p 394.00p 181162
26/01/2015 397.50p 400.25p 397.01p 398.40p 166880
23/01/2015 397.10p 401.00p 396.50p 401.00p 431284
22/01/2015 393.10p 396.00p 390.10p 396.00p 607898
21/01/2015 391.50p 394.00p 390.61p 394.00p 187211
20/01/2015 391.90p 391.90p 387.50p 391.00p 297594
19/01/2015 386.70p 390.60p 386.01p 387.50p 110711
16/01/2015 389.00p 389.00p 384.00p 386.00p 96862
15/01/2015 388.00p 389.40p 382.50p 387.20p 178560
14/01/2015 389.00p 391.30p 385.10p 386.00p 62352
13/01/2015 393.00p 395.40p 390.00p 394.00p 158148
12/01/2015 396.00p 396.00p 389.00p 391.50p 65446
09/01/2015 397.50p 397.50p 393.30p 395.00p 241454
08/01/2015 393.50p 397.00p 391.62p 397.00p 134407
07/01/2015 388.00p 392.15p 388.00p 391.10p 109082
06/01/2015 386.50p 389.90p 382.10p 389.00p 148711
05/01/2015 392.80p 394.90p 386.30p 386.30p 119831
02/01/2015 391.20p 395.60p 391.20p 394.20p 53321
31/12/2014 394.00p 394.00p 392.00p 394.00p 26585
30/12/2014 393.00p 394.25p 392.10p 393.50p 112039
29/12/2014 394.60p 395.48p 393.00p 393.60p 102474
24/12/2014 394.00p 396.50p 393.00p 395.50p 46054
23/12/2014 388.80p 395.50p 387.01p 395.50p 206474
22/12/2014 391.50p 391.50p 386.40p 388.40p 114342
19/12/2014 390.00p 392.00p 386.00p 392.00p 485197
18/12/2014 377.50p 387.00p 374.75p 387.00p 215924
17/12/2014 372.00p 376.40p 371.23p 376.40p 148070
16/12/2014 374.00p 376.64p 370.06p 374.50p 201833
15/12/2014 378.20p 381.00p 374.00p 374.00p 86759
12/12/2014 381.00p 382.18p 377.10p 378.00p 135824
11/12/2014 380.50p 386.30p 380.50p 386.30p 576962
10/12/2014 385.40p 386.00p 381.00p 382.50p 91574
09/12/2014 388.00p 388.03p 380.60p 380.60p 217286
08/12/2014 391.10p 394.00p 389.00p 389.80p 192148
05/12/2014 392.00p 394.50p 390.99p 393.60p 112718
04/12/2014 392.90p 394.44p 390.00p 390.30p 78049
03/12/2014 393.60p 393.61p 391.60p 392.90p 79050
02/12/2014 391.70p 393.00p 390.65p 393.00p 237243
01/12/2014 391.00p 392.68p 390.50p 391.00p 285399
28/11/2014 394.30p 396.00p 391.89p 395.60p 126578
27/11/2014 395.00p 395.50p 392.98p 395.00p 148229
26/11/2014 395.40p 395.40p 392.10p 393.00p 168504
25/11/2014 392.00p 394.50p 391.95p 393.90p 179721
24/11/2014 395.10p 395.40p 390.70p 392.50p 125103
21/11/2014 389.00p 395.15p 389.00p 393.60p 168508
20/11/2014 393.40p 393.40p 387.90p 390.30p 101419
19/11/2014 394.50p 394.88p 391.10p 392.00p 116077
18/11/2014 390.40p 393.40p 388.60p 391.60p 102893
17/11/2014 389.00p 390.40p 385.60p 390.30p 168620
14/11/2014 391.00p 391.00p 388.00p 390.30p 173347
13/11/2014 389.40p 390.20p 387.63p 389.50p 77371
12/11/2014 387.00p 387.40p 384.15p 386.30p 84013

*Close Price adjusted for both dividends and splits