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
19/09/2011 335.70p 338.49p 327.50p 328.60p 111741
16/09/2011 340.90p 341.50p 337.00p 338.50p 264975
15/09/2011 335.40p 340.40p 334.60p 337.00p 203518
14/09/2011 327.00p 336.30p 325.61p 335.70p 111954
13/09/2011 327.90p 328.30p 323.55p 325.50p 63989
12/09/2011 324.10p 327.10p 318.00p 325.90p 39346
09/09/2011 336.10p 339.20p 328.10p 329.00p 152238
08/09/2011 340.40p 343.10p 333.35p 337.10p 148511
07/09/2011 332.10p 341.00p 332.10p 337.40p 139464
06/09/2011 326.80p 333.80p 323.00p 333.00p 93511
05/09/2011 325.30p 330.69p 323.30p 323.30p 119939
02/09/2011 335.30p 338.25p 329.00p 330.50p 246032
01/09/2011 339.60p 343.79p 336.58p 339.10p 101737
31/08/2011 334.90p 340.30p 331.75p 339.00p 153121
30/08/2011 331.20p 333.00p 328.00p 332.20p 149144
26/08/2011 326.30p 328.00p 320.80p 328.00p 122897
25/08/2011 327.60p 330.60p 324.40p 326.30p 80899
24/08/2011 326.60p 330.95p 323.61p 329.60p 211595
23/08/2011 320.00p 327.59p 317.70p 325.20p 254627
22/08/2011 316.70p 321.50p 315.40p 320.00p 175156
19/08/2011 312.20p 322.18p 302.40p 315.40p 274276
18/08/2011 324.00p 326.00p 311.80p 315.00p 164034
17/08/2011 326.70p 328.90p 324.30p 328.90p 150731
16/08/2011 324.70p 327.60p 321.00p 326.00p 208065
15/08/2011 334.00p 335.89p 324.10p 326.80p 149555
12/08/2011 320.10p 334.49p 318.60p 332.00p 801446
11/08/2011 315.00p 324.80p 313.00p 323.00p 267293
10/08/2011 320.60p 324.00p 311.00p 311.50p 766698
09/08/2011 307.10p 315.90p 297.55p 315.90p 530201
08/08/2011 303.60p 316.50p 303.60p 311.30p 828491
05/08/2011 320.00p 323.00p 310.00p 317.50p 514163
04/08/2011 332.00p 334.82p 323.50p 323.50p 197507
03/08/2011 332.00p 332.70p 326.79p 329.30p 287402
02/08/2011 338.70p 339.40p 334.10p 334.10p 143830
01/08/2011 344.00p 345.30p 336.00p 336.30p 279826
29/07/2011 344.90p 345.76p 340.00p 340.50p 188515
28/07/2011 343.30p 346.30p 341.51p 345.10p 114568
27/07/2011 349.10p 352.15p 344.10p 344.10p 173211
26/07/2011 349.00p 352.29p 348.70p 350.90p 189127
25/07/2011 350.60p 353.00p 349.50p 349.50p 113551
22/07/2011 352.10p 355.69p 352.10p 353.50p 203173
21/07/2011 355.30p 357.00p 350.70p 350.70p 231276
20/07/2011 352.70p 355.90p 351.71p 355.90p 209813
19/07/2011 350.00p 352.70p 348.00p 352.20p 107984
18/07/2011 350.40p 353.79p 348.90p 348.90p 75413
15/07/2011 350.00p 354.00p 350.00p 353.80p 297292
14/07/2011 349.20p 354.00p 348.21p 353.60p 695143
13/07/2011 352.40p 354.70p 350.60p 353.50p 102094
12/07/2011 350.00p 353.30p 341.50p 352.60p 196530
11/07/2011 351.00p 355.80p 351.00p 353.80p 207804
08/07/2011 356.00p 358.00p 353.00p 353.40p 252767
07/07/2011 354.00p 357.90p 353.99p 357.40p 147433
06/07/2011 354.00p 354.00p 352.00p 353.30p 89092
05/07/2011 350.00p 356.40p 350.00p 355.60p 144225
04/07/2011 353.00p 356.00p 353.00p 353.90p 100199
01/07/2011 348.60p 353.90p 347.53p 352.80p 210714
30/06/2011 345.50p 348.70p 345.00p 347.50p 266715
29/06/2011 342.80p 345.80p 342.80p 345.00p 240822
28/06/2011 345.00p 345.18p 341.00p 341.90p 150854
27/06/2011 342.50p 344.00p 341.00p 342.00p 79797
24/06/2011 343.00p 344.75p 340.00p 340.20p 126954
23/06/2011 342.00p 344.46p 339.50p 339.50p 184351
22/06/2011 344.00p 344.70p 341.40p 342.60p 171946
21/06/2011 342.90p 345.60p 341.30p 344.00p 261842
20/06/2011 340.00p 343.80p 339.00p 340.10p 166259
17/06/2011 341.70p 346.00p 341.70p 343.90p 526257
16/06/2011 346.00p 348.39p 340.00p 344.20p 314885
15/06/2011 350.00p 350.90p 347.00p 347.00p 269823
14/06/2011 352.00p 352.80p 348.50p 350.90p 258982
13/06/2011 349.80p 351.00p 348.29p 349.50p 152938
10/06/2011 351.40p 352.73p 348.20p 348.30p 170377
09/06/2011 352.00p 354.19p 350.60p 352.50p 154790
08/06/2011 353.00p 355.00p 349.25p 353.80p 243546
07/06/2011 356.50p 356.50p 352.30p 355.50p 218150
06/06/2011 351.10p 356.80p 349.39p 356.10p 299444
03/06/2011 350.30p 355.00p 350.00p 354.20p 171109
02/06/2011 352.80p 354.90p 348.90p 353.20p 285939
01/06/2011 355.70p 357.00p 351.60p 352.40p 177908
31/05/2011 353.90p 355.00p 349.78p 354.40p 172545
27/05/2011 352.70p 352.79p 349.60p 351.00p 244599
26/05/2011 349.90p 352.20p 348.40p 348.40p 203726
25/05/2011 349.00p 349.90p 346.51p 347.20p 126252
24/05/2011 350.00p 352.20p 347.64p 349.00p 162027
23/05/2011 350.00p 354.15p 347.40p 347.40p 138988
20/05/2011 357.20p 357.40p 352.51p 353.30p 203034
19/05/2011 355.40p 357.30p 354.50p 355.00p 81966
18/05/2011 353.00p 355.00p 351.80p 352.60p 238237
17/05/2011 353.50p 354.40p 350.60p 350.60p 213784
16/05/2011 355.50p 355.50p 352.00p 353.60p 172805
13/05/2011 358.50p 362.00p 356.50p 357.00p 189424
12/05/2011 356.00p 359.75p 353.70p 354.70p 233966
11/05/2011 361.60p 362.00p 356.10p 357.80p 198105
10/05/2011 360.20p 361.90p 357.22p 361.20p 217161
09/05/2011 359.00p 361.44p 356.56p 357.90p 119240
06/05/2011 356.70p 359.70p 355.10p 359.00p 544724
05/05/2011 362.90p 364.02p 355.60p 359.20p 285082
04/05/2011 364.50p 367.00p 360.10p 361.00p 196602
03/05/2011 364.90p 368.00p 363.00p 367.90p 281884
28/04/2011 364.00p 364.90p 362.30p 364.00p 207099
27/04/2011 360.10p 364.00p 360.10p 363.50p 264373
26/04/2011 360.00p 362.90p 359.75p 361.30p 207669
21/04/2011 359.30p 362.99p 357.80p 357.90p 118281
20/04/2011 358.00p 360.50p 356.50p 360.50p 129268
19/04/2011 353.30p 358.00p 353.30p 356.00p 153592
18/04/2011 362.00p 362.80p 353.70p 353.70p 163622
15/04/2011 358.00p 362.00p 358.00p 361.50p 179539
14/04/2011 360.00p 361.30p 358.11p 360.70p 123462
13/04/2011 362.80p 363.45p 360.00p 360.30p 157773
12/04/2011 364.40p 364.40p 360.00p 360.50p 194706
11/04/2011 363.00p 365.80p 359.31p 365.70p 142921
08/04/2011 358.40p 363.70p 357.50p 363.00p 189086
07/04/2011 357.20p 360.00p 357.20p 359.50p 72829
06/04/2011 356.80p 360.00p 356.49p 359.90p 200512
05/04/2011 356.50p 359.00p 356.50p 358.50p 230776
04/04/2011 356.90p 359.00p 354.65p 358.40p 370818
01/04/2011 354.50p 357.50p 352.20p 357.40p 410834
31/03/2011 354.30p 355.00p 351.10p 354.00p 504001
30/03/2011 351.00p 354.90p 350.89p 352.50p 253449
29/03/2011 348.90p 351.90p 347.00p 351.90p 282044
28/03/2011 347.80p 349.60p 345.21p 349.40p 197530
25/03/2011 343.30p 348.30p 343.30p 348.30p 267625
24/03/2011 338.00p 345.40p 337.89p 345.40p 389981
23/03/2011 337.80p 339.00p 336.00p 338.20p 295191
22/03/2011 338.70p 340.50p 335.60p 337.50p 581769
21/03/2011 334.10p 340.90p 333.71p 339.00p 293307
18/03/2011 335.80p 337.70p 332.10p 332.70p 370596
17/03/2011 325.90p 334.80p 325.86p 333.00p 467046
16/03/2011 331.30p 333.57p 325.00p 326.20p 255226
15/03/2011 331.00p 340.00p 320.50p 330.60p 454322
14/03/2011 338.00p 340.00p 334.30p 334.30p 178735
11/03/2011 339.00p 341.60p 337.56p 338.50p 238843
10/03/2011 345.50p 346.29p 340.00p 341.00p 390831
09/03/2011 346.50p 347.50p 344.50p 344.50p 187759
08/03/2011 345.40p 347.00p 343.41p 347.00p 240457
07/03/2011 344.60p 347.20p 342.00p 342.00p 211500
04/03/2011 343.50p 346.80p 342.10p 342.10p 254009
03/03/2011 339.00p 342.10p 339.00p 341.80p 1650556
02/03/2011 340.50p 344.89p 337.50p 338.30p 504908
01/03/2011 347.10p 350.49p 342.70p 342.70p 343741
28/02/2011 347.50p 352.69p 345.50p 345.50p 321569
25/02/2011 347.90p 350.30p 346.30p 350.30p 242312
24/02/2011 346.10p 346.25p 344.10p 344.40p 212385
23/02/2011 347.10p 349.89p 346.00p 346.50p 216964
22/02/2011 350.00p 351.43p 347.60p 348.70p 320775
21/02/2011 352.10p 354.39p 350.00p 350.10p 192097
18/02/2011 355.00p 355.00p 351.10p 354.60p 138203
17/02/2011 352.00p 354.71p 352.00p 353.50p 103528
16/02/2011 351.20p 354.00p 350.50p 353.30p 171838
15/02/2011 353.89p 354.00p 351.10p 351.80p 193669
14/02/2011 354.50p 354.50p 350.40p 353.80p 120090
11/02/2011 347.60p 353.00p 347.60p 352.80p 200493
10/02/2011 351.00p 354.05p 348.10p 348.10p 316193
09/02/2011 355.40p 355.50p 351.15p 354.00p 98036
08/02/2011 353.20p 356.50p 350.31p 356.50p 283958
07/02/2011 351.40p 355.80p 351.20p 355.40p 193225
04/02/2011 352.70p 354.49p 350.18p 350.80p 91754
03/02/2011 352.00p 352.89p 347.70p 350.50p 119648
02/02/2011 353.10p 353.10p 349.50p 351.70p 142681
01/02/2011 349.60p 352.95p 349.37p 351.50p 505821
31/01/2011 352.70p 355.99p 349.00p 349.50p 295544
28/01/2011 356.00p 358.69p 353.60p 354.10p 174940
27/01/2011 355.00p 358.60p 354.80p 357.10p 129762
26/01/2011 357.50p 359.00p 355.40p 356.00p 266804
25/01/2011 359.00p 359.25p 353.60p 353.60p 187512
24/01/2011 358.20p 359.00p 355.65p 358.90p 137954
21/01/2011 356.00p 358.00p 355.25p 355.60p 286853
20/01/2011 359.80p 359.80p 355.00p 355.00p 93845
19/01/2011 360.90p 361.50p 358.00p 358.00p 91984
18/01/2011 360.00p 361.90p 358.50p 360.80p 124279
17/01/2011 359.20p 361.29p 358.00p 358.40p 92998
14/01/2011 360.30p 361.59p 359.00p 359.50p 161631
13/01/2011 359.80p 361.59p 359.00p 361.30p 123783
12/01/2011 359.50p 360.60p 358.30p 359.50p 420285
11/01/2011 359.20p 361.40p 357.70p 359.80p 542680
10/01/2011 358.00p 359.80p 355.00p 358.40p 293244
07/01/2011 359.00p 360.80p 357.00p 357.30p 213415
06/01/2011 362.40p 362.40p 356.75p 357.60p 181157
05/01/2011 361.90p 361.90p 355.00p 357.50p 172534
04/01/2011 357.10p 361.05p 357.00p 357.10p 515945
31/12/2010 356.30p 361.09p 353.90p 356.60p 39267
30/12/2010 357.80p 358.39p 355.30p 355.50p 69764
29/12/2010 360.80p 361.86p 354.25p 357.40p 112527
24/12/2010 356.80p 362.39p 355.00p 355.00p 32978
23/12/2010 355.80p 362.40p 355.30p 355.30p 134544
22/12/2010 359.00p 361.50p 355.00p 356.90p 105540
21/12/2010 362.20p 362.79p 357.50p 359.00p 136252
20/12/2010 356.10p 360.50p 356.10p 356.10p 176734
17/12/2010 357.10p 363.47p 355.30p 357.70p 524727
16/12/2010 356.70p 362.89p 356.70p 358.00p 244569
15/12/2010 363.00p 363.00p 358.50p 361.90p 263722
14/12/2010 358.20p 363.50p 357.15p 363.00p 260299
13/12/2010 358.60p 361.90p 355.11p 360.80p 122822
10/12/2010 354.00p 356.95p 353.95p 355.50p 113396
09/12/2010 351.30p 355.59p 351.30p 353.20p 185049
08/12/2010 355.50p 355.70p 351.30p 351.30p 115417
07/12/2010 350.90p 358.60p 350.90p 355.00p 235906
06/12/2010 346.00p 351.20p 346.00p 351.20p 211209
03/12/2010 346.00p 348.60p 341.51p 345.80p 212201
02/12/2010 339.70p 347.00p 339.70p 346.30p 413659
01/12/2010 339.00p 343.00p 337.71p 341.50p 153453

*Close Price adjusted for both dividends and splits