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
02/02/2010 279.50p 283.20p 275.20p 283.20p 247353
01/02/2010 275.00p 278.00p 274.00p 278.00p 201046
29/01/2010 277.70p 280.90p 274.20p 274.70p 295585
28/01/2010 278.60p 279.55p 273.20p 273.20p 642696
27/01/2010 274.50p 275.80p 273.00p 273.20p 230386
26/01/2010 278.90p 280.40p 273.70p 276.90p 507166
25/01/2010 284.90p 284.90p 277.90p 277.90p 198108
22/01/2010 285.00p 287.10p 283.00p 283.00p 195602
21/01/2010 291.90p 291.90p 284.50p 284.50p 194427
20/01/2010 297.00p 297.00p 286.10p 288.60p 273525
19/01/2010 298.90p 298.90p 293.00p 295.50p 184831
18/01/2010 300.60p 300.60p 296.10p 297.50p 71065
15/01/2010 298.70p 301.50p 295.80p 295.80p 382190
14/01/2010 299.80p 304.05p 297.70p 297.70p 497078
13/01/2010 304.80p 305.00p 299.80p 299.80p 126513
12/01/2010 306.50p 307.90p 301.60p 303.90p 238851
11/01/2010 307.50p 308.00p 305.30p 307.10p 284859
08/01/2010 302.50p 307.00p 302.00p 304.30p 428583
07/01/2010 302.90p 303.00p 297.10p 303.00p 279881
06/01/2010 301.00p 302.90p 299.07p 302.30p 181774
05/01/2010 300.90p 302.00p 296.10p 302.00p 207755
04/01/2010 294.50p 299.60p 290.50p 299.60p 166407
31/12/2009 294.00p 295.00p 290.00p 293.00p 24244
30/12/2009 292.90p 293.00p 289.00p 293.00p 39385
29/12/2009 293.00p 293.00p 288.73p 292.10p 106195
24/12/2009 287.00p 291.00p 287.00p 290.10p 94217
23/12/2009 285.20p 288.70p 281.60p 288.70p 302655
22/12/2009 275.20p 283.80p 275.10p 283.00p 285106
21/12/2009 271.20p 276.61p 271.00p 275.00p 642092
18/12/2009 274.20p 278.50p 265.50p 265.50p 674630
17/12/2009 277.00p 279.60p 272.70p 274.50p 277431
16/12/2009 277.10p 279.90p 274.20p 278.50p 296473
15/12/2009 275.00p 277.31p 272.10p 273.50p 304731
14/12/2009 273.80p 277.50p 273.80p 274.00p 301757
11/12/2009 279.30p 279.30p 272.00p 273.20p 178631
10/12/2009 274.50p 276.00p 272.59p 273.50p 129411
09/12/2009 274.10p 276.60p 274.10p 274.50p 143413
08/12/2009 280.00p 280.00p 272.50p 275.60p 419733
07/12/2009 279.10p 281.00p 276.00p 279.40p 173425
04/12/2009 279.10p 283.50p 276.10p 282.30p 283791
03/12/2009 277.40p 281.50p 276.00p 277.90p 240217
02/12/2009 276.30p 280.50p 276.00p 277.60p 95240
01/12/2009 276.90p 279.30p 272.70p 279.30p 1348012
30/11/2009 274.50p 277.35p 272.00p 272.10p 263921
27/11/2009 265.90p 276.00p 265.00p 276.00p 459814
26/11/2009 279.60p 279.78p 269.00p 269.00p 300403
25/11/2009 282.90p 282.90p 280.00p 280.50p 251458
24/11/2009 280.10p 281.00p 276.40p 276.40p 144358
23/11/2009 279.70p 282.70p 276.10p 280.70p 174337
20/11/2009 276.40p 278.70p 273.50p 275.50p 239979
19/11/2009 278.00p 279.20p 271.50p 272.10p 367407
18/11/2009 283.00p 283.00p 277.00p 277.00p 202907
17/11/2009 282.40p 282.80p 278.60p 278.60p 175607
16/11/2009 286.10p 286.10p 281.01p 282.50p 615086
13/11/2009 278.70p 282.20p 278.70p 281.00p 276681
12/11/2009 281.40p 284.00p 280.80p 280.80p 268532
11/11/2009 283.00p 287.00p 280.00p 282.80p 171507
10/11/2009 283.10p 284.00p 278.50p 278.50p 174040
09/11/2009 275.20p 284.20p 275.10p 282.00p 297104
06/11/2009 275.00p 278.90p 271.00p 272.50p 506758
05/11/2009 273.00p 279.00p 271.50p 276.40p 285337
04/11/2009 274.90p 276.60p 273.60p 276.60p 179968
03/11/2009 273.90p 273.90p 267.50p 268.40p 160447
02/11/2009 265.70p 275.30p 265.00p 275.30p 144949
30/10/2009 275.00p 275.00p 265.80p 265.80p 256073
29/10/2009 275.00p 275.00p 270.30p 271.00p 215896
28/10/2009 281.70p 281.70p 275.00p 275.00p 319650
27/10/2009 284.50p 284.50p 279.00p 279.50p 173705
26/10/2009 286.20p 287.50p 280.80p 280.80p 121195
23/10/2009 287.90p 289.30p 285.00p 288.00p 299507
22/10/2009 287.50p 288.30p 281.80p 282.00p 340903
21/10/2009 298.60p 298.60p 286.30p 289.40p 398297
20/10/2009 298.60p 298.60p 295.50p 296.00p 170982
19/10/2009 293.40p 297.10p 293.20p 297.10p 365038
16/10/2009 290.50p 293.60p 289.00p 291.00p 505606
15/10/2009 294.50p 294.50p 288.50p 288.50p 175138
14/10/2009 293.90p 294.50p 290.30p 293.50p 84171
13/10/2009 292.50p 296.90p 287.10p 287.30p 440725
12/10/2009 289.10p 295.00p 287.90p 291.70p 207862
09/10/2009 283.20p 287.40p 283.10p 287.00p 494315
08/10/2009 285.20p 285.60p 283.00p 284.00p 756938
07/10/2009 281.50p 286.00p 279.10p 281.30p 368714
06/10/2009 277.00p 284.00p 275.20p 282.00p 461861
05/10/2009 271.00p 273.60p 271.00p 273.60p 97667
02/10/2009 275.50p 276.50p 270.80p 271.10p 441165
01/10/2009 283.00p 283.00p 276.50p 276.50p 170639
30/09/2009 287.30p 287.30p 277.90p 279.10p 553892
29/09/2009 282.00p 287.00p 279.50p 286.30p 244772
28/09/2009 274.00p 280.40p 272.80p 280.40p 290240
25/09/2009 275.90p 277.00p 274.00p 274.90p 345297
24/09/2009 274.50p 275.30p 270.90p 272.00p 339601
23/09/2009 272.00p 275.20p 272.00p 274.00p 190894
22/09/2009 271.80p 275.00p 270.40p 272.20p 330102
21/09/2009 271.00p 271.40p 268.50p 268.70p 185841

*Close Price adjusted for both dividends and splits