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
19/04/2013 342.00p 344.95p 342.00p 344.00p 121291
18/04/2013 343.50p 343.63p 341.70p 342.50p 150915
17/04/2013 346.00p 346.00p 341.00p 343.00p 424395
16/04/2013 345.40p 346.30p 342.00p 343.60p 218370
15/04/2013 348.00p 348.51p 344.90p 345.50p 165317
12/04/2013 349.90p 349.90p 346.20p 348.50p 280995
11/04/2013 348.00p 350.10p 347.40p 350.00p 548812
10/04/2013 343.50p 348.10p 343.50p 348.00p 345806
09/04/2013 341.50p 344.00p 340.40p 344.00p 369573
08/04/2013 340.40p 341.10p 338.70p 340.40p 542340
05/04/2013 345.00p 346.09p 338.50p 341.10p 492850
04/04/2013 350.50p 351.78p 345.10p 345.10p 276717
03/04/2013 354.50p 356.65p 350.70p 350.70p 319888
02/04/2013 354.00p 355.80p 354.00p 354.40p 290865
28/03/2013 351.60p 355.00p 350.00p 355.00p 477404
27/03/2013 350.60p 352.00p 350.00p 350.50p 751977
26/03/2013 352.00p 352.00p 348.81p 351.00p 674743
25/03/2013 351.10p 354.00p 350.30p 350.30p 296032
22/03/2013 351.00p 352.60p 349.97p 352.00p 409091
21/03/2013 354.00p 354.50p 350.90p 351.00p 331566
20/03/2013 353.60p 355.63p 353.50p 354.00p 374824
19/03/2013 353.00p 354.00p 351.07p 353.50p 1153955
18/03/2013 354.00p 355.00p 351.00p 352.70p 620388
15/03/2013 359.00p 360.29p 357.50p 358.50p 557651
14/03/2013 358.40p 359.50p 356.00p 358.50p 355245
13/03/2013 358.00p 358.40p 355.20p 356.00p 316420
12/03/2013 358.50p 358.50p 356.20p 358.00p 520583
11/03/2013 355.40p 357.70p 355.00p 357.00p 360766
08/03/2013 353.60p 356.50p 353.60p 356.50p 431518
07/03/2013 353.00p 354.60p 352.01p 354.10p 201769
06/03/2013 352.20p 353.50p 350.51p 351.50p 300963
05/03/2013 346.20p 350.90p 346.20p 350.00p 384555
04/03/2013 344.00p 345.90p 343.50p 345.40p 234665
01/03/2013 345.50p 347.20p 343.54p 345.60p 337619
28/02/2013 347.40p 348.60p 345.50p 346.00p 229784
27/02/2013 342.10p 346.10p 341.96p 345.50p 348112
26/02/2013 344.00p 344.50p 340.70p 343.50p 264405
25/02/2013 345.10p 348.65p 345.10p 347.50p 203732
22/02/2013 343.00p 345.25p 342.57p 343.50p 174262
21/02/2013 346.10p 347.49p 342.40p 343.60p 165999
20/02/2013 343.00p 347.59p 343.00p 347.40p 273966
19/02/2013 340.00p 343.80p 339.71p 343.50p 202620
18/02/2013 340.00p 340.69p 339.50p 340.50p 126330
15/02/2013 339.00p 340.00p 337.53p 340.00p 306028
14/02/2013 340.00p 341.19p 338.06p 340.00p 618523
13/02/2013 338.00p 340.99p 337.62p 340.00p 236556
12/02/2013 335.50p 338.80p 335.50p 338.80p 485856
11/02/2013 336.60p 336.70p 334.88p 336.10p 173708
08/02/2013 334.00p 336.70p 333.81p 336.00p 259198
07/02/2013 335.00p 335.77p 334.30p 335.00p 276035
06/02/2013 333.00p 336.30p 333.00p 336.30p 344573
05/02/2013 331.10p 333.47p 330.20p 332.50p 296825
04/02/2013 333.80p 335.50p 331.00p 331.00p 558964
01/02/2013 332.50p 333.70p 330.00p 333.00p 372895
31/01/2013 333.80p 333.80p 329.60p 330.60p 244091
30/01/2013 332.50p 333.60p 331.70p 332.90p 218597
29/01/2013 330.00p 332.70p 329.51p 332.00p 299864
28/01/2013 330.90p 331.87p 329.26p 330.70p 255018
25/01/2013 329.50p 331.10p 329.00p 331.10p 402128
24/01/2013 328.80p 329.50p 326.40p 329.50p 377962
23/01/2013 327.50p 328.10p 326.21p 327.90p 444303
22/01/2013 327.60p 328.95p 327.26p 328.00p 306055
21/01/2013 326.50p 328.70p 325.80p 328.70p 404059
18/01/2013 323.70p 325.50p 322.06p 325.40p 337665
17/01/2013 321.00p 323.20p 319.90p 323.00p 517784
16/01/2013 321.40p 321.40p 319.50p 321.00p 402810
15/01/2013 320.50p 321.00p 320.40p 320.80p 283028
14/01/2013 320.70p 321.60p 318.69p 321.30p 362210
11/01/2013 320.00p 322.00p 319.50p 321.20p 642779
10/01/2013 320.00p 320.60p 318.53p 320.40p 486336
09/01/2013 319.00p 320.50p 315.85p 320.50p 321651
08/01/2013 318.50p 318.50p 317.27p 318.00p 344457
07/01/2013 318.70p 318.80p 317.00p 318.30p 393094
04/01/2013 315.40p 318.30p 315.00p 318.30p 379101
03/01/2013 313.50p 315.70p 312.00p 315.70p 299802
02/01/2013 311.70p 314.50p 311.50p 314.50p 345658
31/12/2012 309.50p 310.00p 308.08p 310.00p 301208
28/12/2012 311.00p 311.00p 309.00p 309.50p 84730
27/12/2012 309.00p 310.50p 309.00p 310.50p 238280
24/12/2012 310.90p 310.90p 309.00p 310.00p 53618
21/12/2012 308.00p 311.00p 307.25p 311.00p 536806
20/12/2012 309.00p 309.79p 308.50p 309.60p 421329
19/12/2012 309.00p 310.40p 308.45p 310.40p 293403
18/12/2012 308.00p 309.90p 307.66p 309.50p 362633
17/12/2012 309.00p 309.10p 306.50p 308.00p 170763
14/12/2012 309.70p 310.20p 308.90p 308.90p 187882
13/12/2012 309.00p 310.00p 307.10p 309.90p 414178
12/12/2012 308.00p 310.00p 307.00p 309.00p 256099
11/12/2012 307.00p 309.69p 306.89p 308.00p 213529
10/12/2012 307.00p 308.00p 305.49p 308.00p 278256
07/12/2012 307.00p 307.90p 305.96p 307.10p 304868
06/12/2012 306.40p 307.90p 306.40p 307.00p 297574
05/12/2012 306.00p 308.60p 305.19p 307.00p 221877
04/12/2012 307.00p 308.00p 305.17p 306.50p 213405
03/12/2012 307.00p 309.20p 306.77p 307.60p 171935
30/11/2012 307.00p 308.10p 306.00p 306.70p 266399
29/11/2012 306.50p 307.75p 305.88p 307.10p 293347
28/11/2012 307.00p 307.00p 305.11p 306.50p 236667
27/11/2012 307.00p 309.00p 305.47p 306.70p 271121
26/11/2012 309.80p 309.80p 307.20p 307.20p 263446
23/11/2012 306.00p 309.00p 306.00p 308.50p 287508
22/11/2012 305.90p 306.62p 303.72p 306.50p 293637
21/11/2012 307.00p 307.00p 303.78p 306.80p 313886
20/11/2012 306.00p 306.40p 305.33p 306.00p 358677
19/11/2012 301.60p 306.50p 299.56p 306.40p 282792
16/11/2012 299.30p 300.73p 296.87p 300.00p 444294
15/11/2012 299.00p 300.50p 297.70p 300.50p 541519
14/11/2012 303.90p 303.90p 300.43p 301.40p 303554
13/11/2012 302.00p 302.80p 298.20p 302.50p 330438
12/11/2012 300.10p 303.00p 300.10p 300.60p 820015
09/11/2012 305.00p 306.09p 299.45p 301.00p 577719
08/11/2012 307.70p 307.70p 304.10p 304.10p 285447
07/11/2012 308.40p 308.85p 305.00p 305.00p 396811
06/11/2012 307.30p 308.50p 306.60p 306.60p 255908
05/11/2012 308.50p 308.50p 306.40p 306.50p 267584
02/11/2012 308.00p 309.69p 305.30p 308.50p 350894
01/11/2012 306.30p 308.50p 304.75p 308.50p 326714
31/10/2012 306.00p 308.00p 305.50p 308.00p 778468
30/10/2012 303.60p 306.60p 303.60p 306.00p 282173
29/10/2012 301.20p 304.70p 300.10p 303.70p 375126
26/10/2012 304.60p 304.60p 301.50p 304.60p 172966
25/10/2012 302.00p 304.79p 302.00p 302.80p 253423
24/10/2012 302.10p 302.90p 301.50p 302.50p 421177
23/10/2012 304.40p 305.40p 302.00p 302.10p 798277
22/10/2012 308.40p 308.50p 304.70p 304.70p 253994
19/10/2012 310.10p 310.50p 307.20p 307.20p 395080
18/10/2012 311.00p 311.00p 309.80p 309.80p 259357
17/10/2012 308.40p 310.40p 308.40p 310.30p 300747
16/10/2012 311.00p 311.00p 308.81p 309.80p 239797
15/10/2012 307.80p 310.09p 307.80p 308.50p 205214
12/10/2012 310.90p 311.00p 308.70p 308.70p 311732
11/10/2012 310.20p 312.00p 310.02p 310.40p 274692
10/10/2012 311.10p 313.34p 310.01p 310.10p 275910
09/10/2012 313.70p 316.37p 310.40p 311.40p 363468
08/10/2012 314.60p 315.60p 312.50p 315.30p 200418
05/10/2012 313.10p 315.86p 313.05p 315.80p 331310
04/10/2012 314.00p 314.00p 312.00p 312.10p 127296
03/10/2012 313.50p 313.90p 311.25p 311.90p 313548
02/10/2012 313.70p 315.00p 312.70p 312.70p 184613
01/10/2012 308.60p 314.25p 308.60p 313.50p 189040
28/09/2012 308.50p 310.50p 307.10p 310.00p 913817
27/09/2012 308.00p 310.35p 307.00p 308.00p 224652
26/09/2012 313.00p 313.00p 308.00p 310.00p 188855
25/09/2012 312.10p 314.71p 312.10p 313.80p 207259
24/09/2012 314.20p 315.39p 312.82p 313.30p 168166
21/09/2012 315.50p 317.89p 313.50p 315.70p 339916
20/09/2012 315.00p 317.82p 313.50p 315.00p 284748
19/09/2012 317.30p 317.68p 314.94p 316.50p 300394
18/09/2012 315.20p 315.89p 314.52p 315.10p 223986
17/09/2012 316.20p 319.59p 315.59p 318.20p 163747
14/09/2012 316.00p 319.10p 315.00p 318.20p 381929
13/09/2012 313.00p 314.87p 311.90p 314.50p 152131
12/09/2012 314.50p 318.95p 313.00p 313.80p 214909
11/09/2012 313.00p 314.10p 312.00p 313.50p 200340
10/09/2012 314.00p 315.50p 314.00p 314.00p 107727
07/09/2012 310.00p 315.90p 310.00p 314.10p 195440
06/09/2012 309.20p 312.79p 308.00p 310.40p 672692
05/09/2012 310.60p 313.89p 307.90p 308.10p 282096
04/09/2012 312.00p 315.04p 310.58p 310.60p 105414
03/09/2012 313.50p 316.00p 313.50p 313.50p 116840
31/08/2012 311.00p 314.50p 310.00p 314.10p 227043
30/08/2012 314.50p 314.50p 311.00p 311.10p 169086
29/08/2012 312.50p 314.32p 312.00p 312.50p 112881
28/08/2012 316.50p 316.50p 312.50p 313.50p 89615
24/08/2012 310.40p 315.00p 310.40p 315.00p 269702
23/08/2012 313.00p 314.27p 312.04p 313.20p 188297
22/08/2012 313.00p 314.30p 312.00p 312.60p 85958
21/08/2012 315.40p 317.00p 313.10p 315.00p 427986
20/08/2012 316.90p 317.54p 314.10p 314.10p 150090
17/08/2012 316.50p 318.00p 314.30p 316.90p 133958
16/08/2012 319.00p 319.00p 313.71p 314.10p 133688
15/08/2012 318.20p 318.40p 314.80p 314.80p 127561
14/08/2012 316.60p 318.70p 313.21p 317.80p 141064
13/08/2012 314.40p 317.10p 314.10p 315.20p 93327
10/08/2012 314.60p 316.87p 313.50p 316.70p 286488
09/08/2012 317.20p 319.30p 314.90p 316.30p 217569
08/08/2012 317.10p 318.50p 315.40p 317.70p 150862
07/08/2012 318.50p 318.50p 315.11p 317.90p 156276
06/08/2012 318.00p 319.50p 315.28p 318.00p 106852
03/08/2012 312.00p 318.90p 311.00p 316.00p 215499
02/08/2012 313.50p 318.60p 311.89p 312.30p 159892
01/08/2012 314.80p 316.60p 314.40p 314.50p 66898
31/07/2012 316.80p 319.00p 314.71p 314.90p 182099
30/07/2012 316.00p 319.50p 313.57p 318.00p 117663
27/07/2012 317.30p 317.70p 312.06p 317.00p 312975
26/07/2012 309.80p 315.20p 308.61p 314.90p 116090
25/07/2012 308.00p 311.00p 307.71p 309.00p 160728
24/07/2012 309.50p 311.70p 308.51p 309.10p 162324
23/07/2012 313.50p 314.89p 307.80p 309.20p 123666
20/07/2012 318.00p 318.89p 313.60p 314.40p 310526
19/07/2012 315.10p 317.00p 314.41p 316.90p 237471
18/07/2012 317.10p 317.95p 313.59p 314.80p 238788
17/07/2012 319.70p 322.90p 316.30p 317.20p 170200
16/07/2012 321.60p 322.50p 319.26p 321.00p 127584
13/07/2012 319.10p 322.00p 319.00p 322.00p 90067
12/07/2012 320.70p 321.06p 319.00p 320.00p 86569
11/07/2012 323.30p 323.30p 319.70p 322.80p 96001
10/07/2012 321.40p 325.40p 321.40p 324.80p 134324
09/07/2012 321.00p 324.10p 320.75p 323.50p 174249
06/07/2012 325.40p 327.44p 322.00p 324.60p 93663

*Close Price adjusted for both dividends and splits