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
16/11/2010 339.50p 340.00p 334.00p 335.00p 367425
15/11/2010 339.50p 340.30p 338.10p 340.30p 223476
12/11/2010 341.70p 344.10p 339.10p 340.20p 163234
11/11/2010 345.90p 347.30p 343.00p 343.00p 240923
10/11/2010 347.50p 349.40p 343.10p 344.00p 156330
09/11/2010 349.50p 349.70p 347.40p 349.20p 185495
08/11/2010 348.60p 349.20p 346.50p 347.10p 202898
05/11/2010 347.40p 350.00p 345.10p 347.60p 398918
04/11/2010 342.50p 347.10p 342.00p 345.80p 247108
03/11/2010 339.00p 340.90p 337.95p 338.50p 308518
02/11/2010 336.00p 338.90p 333.91p 338.40p 221532
01/11/2010 332.60p 336.00p 332.50p 334.00p 138457
29/10/2010 332.50p 335.00p 331.00p 331.00p 186846
28/10/2010 336.80p 337.70p 333.30p 335.00p 223454
27/10/2010 337.00p 337.00p 333.00p 333.00p 140767
26/10/2010 339.00p 340.00p 335.00p 337.00p 236255
25/10/2010 338.60p 340.19p 337.86p 340.00p 1124365
22/10/2010 333.10p 336.50p 331.00p 335.50p 200496
21/10/2010 333.00p 335.20p 331.60p 335.20p 658533
20/10/2010 333.40p 334.23p 331.60p 333.00p 89768
19/10/2010 334.20p 336.40p 332.40p 332.40p 444399
18/10/2010 331.50p 333.40p 330.50p 333.10p 107859
15/10/2010 331.90p 334.00p 330.50p 331.40p 186736
14/10/2010 333.10p 334.00p 331.27p 331.60p 155818
13/10/2010 326.80p 333.85p 326.80p 332.50p 113734
12/10/2010 326.00p 329.00p 324.56p 327.90p 155755
11/10/2010 326.10p 329.00p 326.10p 328.90p 141519
08/10/2010 325.00p 328.00p 323.50p 326.00p 114868
07/10/2010 325.00p 329.20p 324.60p 325.80p 149164
06/10/2010 325.00p 328.90p 323.90p 327.00p 89932
05/10/2010 320.70p 324.70p 320.50p 323.40p 121940
04/10/2010 322.00p 322.00p 319.00p 319.70p 185923
01/10/2010 322.30p 327.14p 320.78p 321.80p 551074
30/09/2010 316.50p 322.60p 316.00p 322.00p 442844
29/09/2010 315.60p 317.25p 313.87p 316.00p 168639
28/09/2010 317.90p 320.00p 312.50p 313.00p 310006
27/09/2010 324.80p 324.80p 317.00p 317.00p 225410
24/09/2010 320.50p 324.50p 318.20p 322.00p 122493
23/09/2010 318.10p 322.70p 318.00p 320.60p 112339
22/09/2010 322.00p 323.99p 320.10p 320.90p 88184
21/09/2010 323.90p 325.50p 322.11p 322.20p 115053
20/09/2010 321.10p 323.90p 318.10p 323.90p 140733
17/09/2010 322.20p 322.90p 317.97p 318.00p 638832
16/09/2010 319.90p 321.50p 319.00p 320.60p 131033
15/09/2010 319.00p 322.70p 318.90p 320.50p 155626
14/09/2010 317.50p 321.00p 317.25p 320.10p 173982
13/09/2010 312.30p 319.30p 312.30p 319.30p 246966
10/09/2010 309.60p 316.10p 309.60p 316.10p 150656
09/09/2010 309.00p 313.26p 309.00p 312.80p 230023
08/09/2010 312.20p 312.30p 308.60p 311.00p 106395
07/09/2010 312.00p 312.55p 310.00p 311.10p 121601
06/09/2010 313.50p 313.50p 310.73p 313.00p 212764
03/09/2010 305.00p 310.30p 302.50p 309.40p 196768
02/09/2010 299.00p 305.70p 299.00p 303.50p 217288
01/09/2010 297.60p 303.50p 295.50p 303.50p 162448
31/08/2010 290.40p 295.90p 290.40p 295.90p 132935
27/08/2010 294.90p 296.80p 291.90p 296.20p 177281
26/08/2010 293.10p 296.20p 293.10p 293.90p 144142
25/08/2010 291.80p 295.29p 291.21p 292.10p 49917
24/08/2010 296.30p 298.00p 292.10p 293.40p 185843
23/08/2010 295.50p 298.30p 294.60p 297.30p 143042
20/08/2010 297.80p 299.00p 294.20p 294.20p 142714
19/08/2010 296.40p 299.50p 295.00p 295.00p 180959
18/08/2010 294.00p 297.00p 293.60p 296.60p 224927
17/08/2010 291.60p 296.00p 291.60p 296.00p 145498
16/08/2010 290.00p 293.00p 290.00p 292.90p 51412
13/08/2010 291.30p 292.90p 287.80p 292.00p 110738
12/08/2010 291.60p 291.60p 287.25p 291.30p 147001
11/08/2010 292.20p 294.00p 290.00p 290.00p 111676
10/08/2010 294.10p 296.60p 294.10p 294.70p 265653
09/08/2010 295.60p 296.28p 293.50p 295.90p 242586
06/08/2010 295.50p 296.60p 291.20p 292.80p 159043
05/08/2010 293.70p 297.22p 293.70p 295.50p 524068
04/08/2010 295.00p 296.20p 292.84p 295.50p 161374
03/08/2010 296.70p 296.70p 293.50p 295.00p 153287
02/08/2010 295.30p 296.00p 291.51p 294.40p 126562
30/07/2010 293.30p 293.90p 289.30p 290.60p 145321
29/07/2010 294.30p 296.25p 289.00p 295.00p 117824
28/07/2010 294.00p 295.90p 292.30p 292.80p 159556
27/07/2010 297.50p 297.70p 294.60p 295.00p 132472
26/07/2010 295.00p 295.00p 291.00p 295.00p 107130
23/07/2010 292.00p 293.90p 290.60p 293.70p 147860
22/07/2010 283.90p 294.60p 283.90p 294.60p 255028
21/07/2010 287.20p 287.70p 285.40p 286.20p 139890
20/07/2010 285.00p 285.00p 281.00p 282.90p 170806
19/07/2010 283.80p 284.60p 281.80p 282.00p 156819
16/07/2010 288.80p 289.40p 283.40p 283.90p 223231
15/07/2010 290.90p 290.90p 285.00p 285.50p 124907
14/07/2010 291.20p 294.10p 288.50p 288.50p 164535
13/07/2010 287.80p 292.00p 287.80p 291.50p 352635
12/07/2010 286.80p 291.10p 286.80p 289.00p 150310
09/07/2010 288.00p 288.10p 286.90p 287.50p 201340
08/07/2010 286.60p 288.50p 284.50p 287.40p 142413
07/07/2010 276.70p 283.40p 276.70p 283.00p 283992
06/07/2010 278.00p 286.50p 276.00p 281.20p 221326
05/07/2010 277.60p 279.90p 276.00p 276.00p 132235
02/07/2010 276.00p 279.60p 276.00p 277.90p 367118
01/07/2010 283.00p 283.00p 275.00p 275.50p 213557
30/06/2010 285.00p 287.20p 284.00p 286.00p 210518
29/06/2010 284.10p 287.65p 284.00p 285.60p 181138
28/06/2010 287.70p 292.25p 287.70p 290.00p 101464
25/06/2010 292.50p 292.50p 287.50p 288.00p 232633
24/06/2010 296.40p 296.40p 289.00p 289.30p 180397
23/06/2010 296.50p 296.75p 292.20p 292.60p 90031
22/06/2010 299.10p 302.60p 296.20p 296.50p 363694
21/06/2010 303.10p 303.10p 300.00p 302.50p 258666
18/06/2010 295.20p 299.80p 295.00p 299.80p 609893
17/06/2010 294.80p 298.20p 294.20p 294.30p 576537
16/06/2010 297.70p 297.87p 293.00p 295.10p 276549
15/06/2010 295.00p 297.40p 292.00p 294.20p 436224
14/06/2010 292.20p 295.70p 292.20p 293.70p 190906
11/06/2010 291.50p 293.50p 289.20p 292.50p 287660
10/06/2010 290.00p 291.00p 286.20p 291.00p 119189
09/06/2010 288.20p 289.00p 286.00p 289.00p 173523
08/06/2010 283.80p 288.40p 283.60p 284.00p 122757
07/06/2010 288.00p 288.30p 284.60p 285.10p 197889
04/06/2010 298.10p 298.10p 288.10p 289.00p 286847
03/06/2010 291.40p 297.60p 291.40p 297.50p 558561
02/06/2010 289.40p 291.90p 283.70p 291.90p 351183
01/06/2010 291.60p 292.00p 285.10p 290.70p 237868
28/05/2010 294.50p 295.10p 289.00p 289.00p 316071
27/05/2010 289.50p 293.90p 286.60p 293.90p 417008
26/05/2010 290.30p 290.30p 285.00p 285.00p 316159
25/05/2010 283.20p 285.10p 280.00p 284.00p 349308
24/05/2010 293.00p 293.00p 285.50p 287.20p 255559
21/05/2010 294.90p 294.90p 285.90p 287.50p 299747
20/05/2010 299.50p 301.88p 290.00p 291.50p 433221
19/05/2010 304.00p 305.52p 298.10p 298.10p 305462
18/05/2010 308.80p 310.40p 307.00p 308.70p 165805
17/05/2010 305.60p 308.20p 304.10p 304.30p 66729
14/05/2010 314.90p 314.90p 304.30p 305.60p 206460
13/05/2010 308.00p 314.70p 306.40p 314.00p 275379
12/05/2010 301.70p 307.50p 300.49p 307.50p 177285
11/05/2010 299.80p 305.00p 297.80p 305.00p 237080
10/05/2010 297.60p 304.10p 292.70p 303.60p 267822
07/05/2010 296.00p 296.00p 287.00p 287.60p 344558
06/05/2010 300.00p 303.00p 298.40p 300.00p 212732
05/05/2010 309.70p 309.70p 300.40p 300.40p 211872
04/05/2010 311.90p 312.50p 306.00p 306.00p 231252
30/04/2010 313.70p 313.70p 310.70p 313.00p 206954
29/04/2010 310.30p 313.00p 310.00p 310.80p 219193
28/04/2010 313.40p 315.10p 310.00p 310.00p 277283
27/04/2010 316.10p 318.18p 310.00p 310.00p 154860
26/04/2010 316.10p 317.95p 315.00p 317.50p 293845
23/04/2010 315.10p 316.90p 313.80p 316.10p 162346
22/04/2010 317.50p 317.50p 312.20p 312.20p 180578
21/04/2010 317.70p 319.00p 316.10p 316.30p 103404
20/04/2010 316.80p 316.80p 314.00p 316.80p 196044
19/04/2010 315.30p 315.50p 314.40p 314.40p 157828
16/04/2010 319.90p 320.80p 315.20p 315.80p 109400
15/04/2010 319.00p 321.35p 318.20p 320.00p 179610
14/04/2010 319.00p 321.30p 319.00p 320.50p 223280
13/04/2010 317.80p 320.00p 317.30p 317.70p 149411
12/04/2010 318.00p 320.10p 317.50p 319.30p 183967
09/04/2010 316.20p 318.30p 315.00p 317.40p 97250
08/04/2010 315.50p 316.80p 313.60p 314.40p 218345
07/04/2010 314.00p 317.00p 314.00p 315.10p 163840
06/04/2010 313.00p 316.10p 313.00p 316.10p 151930
01/04/2010 309.70p 313.90p 309.70p 313.90p 251473
31/03/2010 312.10p 312.50p 308.00p 308.30p 495537
30/03/2010 311.50p 314.00p 309.00p 309.00p 250580
29/03/2010 313.50p 315.50p 311.00p 311.80p 274092
26/03/2010 314.50p 316.10p 313.50p 313.50p 266910
25/03/2010 311.50p 315.90p 309.75p 315.60p 361969
24/03/2010 308.70p 311.00p 308.00p 310.00p 429408
23/03/2010 305.30p 308.50p 305.30p 307.10p 335270
22/03/2010 305.00p 306.00p 304.00p 305.30p 310100
19/03/2010 307.00p 307.10p 305.00p 307.00p 692378
18/03/2010 306.70p 306.70p 304.00p 304.40p 306514
17/03/2010 308.00p 308.10p 305.80p 306.10p 196742
16/03/2010 306.00p 307.90p 305.00p 305.00p 290512
15/03/2010 308.00p 308.00p 305.00p 305.50p 326249
12/03/2010 306.10p 307.65p 305.90p 306.00p 327577
11/03/2010 307.00p 308.25p 305.80p 305.80p 285185
10/03/2010 303.10p 308.35p 303.10p 307.90p 152609
09/03/2010 303.40p 306.60p 302.30p 304.10p 363453
08/03/2010 304.50p 305.15p 302.00p 303.80p 627115
05/03/2010 304.00p 304.00p 302.00p 303.10p 201628
04/03/2010 303.90p 303.90p 301.15p 302.70p 333653
03/03/2010 300.00p 302.90p 296.70p 302.50p 644289
02/03/2010 297.30p 302.20p 296.00p 302.00p 459092
01/03/2010 292.00p 295.00p 290.10p 294.60p 374152
26/02/2010 288.50p 288.50p 284.30p 287.90p 231862
25/02/2010 287.20p 287.20p 282.20p 282.20p 550459
24/02/2010 285.10p 288.00p 285.10p 286.00p 132608
23/02/2010 290.20p 292.25p 285.80p 285.80p 193817
22/02/2010 287.50p 290.75p 287.50p 288.00p 241910
19/02/2010 285.60p 289.40p 284.55p 289.40p 99020
18/02/2010 283.40p 287.50p 281.65p 287.50p 463022
17/02/2010 280.30p 283.20p 280.30p 282.40p 341247
16/02/2010 278.70p 281.30p 276.00p 279.50p 328893
15/02/2010 276.80p 279.10p 274.00p 277.00p 220587
12/02/2010 274.50p 279.10p 271.50p 273.50p 546305
11/02/2010 276.00p 279.10p 274.00p 276.00p 217886
10/02/2010 279.50p 280.23p 273.00p 273.80p 202791
09/02/2010 277.40p 278.00p 273.30p 274.60p 109514
08/02/2010 275.30p 278.50p 271.60p 275.80p 197922
05/02/2010 281.30p 281.30p 271.10p 271.10p 511466
04/02/2010 283.10p 285.00p 280.00p 280.10p 338686
03/02/2010 285.00p 285.00p 281.20p 282.50p 206462

*Close Price adjusted for both dividends and splits