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
29/09/2022 999.50p 999.50p 948.50p 948.50p 328065
28/09/2022 983.50p 999.00p 968.00p 997.50p 915828
27/09/2022 1,007.00p 1,010.00p 988.00p 988.00p 294898
26/09/2022 999.50p 1,022.00p 992.00p 993.00p 287943
23/09/2022 985.50p 1,005.00p 983.50p 994.50p 273884
22/09/2022 1,017.00p 1,020.00p 992.50p 992.50p 225488
21/09/2022 1,015.00p 1,036.00p 1,015.00p 1,028.00p 216172
20/09/2022 1,025.00p 1,040.00p 1,018.00p 1,028.00p 162879
16/09/2022 1,020.00p 1,031.00p 1,015.85p 1,031.00p 720912
15/09/2022 1,037.00p 1,044.00p 1,023.50p 1,035.00p 507465
14/09/2022 1,024.00p 1,039.00p 1,016.00p 1,039.00p 412276
13/09/2022 1,066.00p 1,073.00p 1,036.00p 1,037.00p 552536
12/09/2022 1,055.00p 1,066.00p 1,046.29p 1,064.00p 328314
09/09/2022 1,040.00p 1,055.00p 1,030.47p 1,052.00p 588672
08/09/2022 1,000.00p 1,033.00p 1,000.00p 1,032.00p 726293
07/09/2022 992.00p 1,013.00p 983.48p 1,005.00p 504576
06/09/2022 1,005.00p 1,012.00p 993.00p 1,000.00p 356166
05/09/2022 1,020.00p 1,020.00p 999.50p 1,005.00p 312224
02/09/2022 1,001.00p 1,021.00p 1,001.00p 1,021.00p 939861
01/09/2022 1,022.00p 1,027.59p 997.00p 997.00p 338869
31/08/2022 1,031.00p 1,043.00p 1,024.00p 1,032.00p 693103
30/08/2022 1,049.00p 1,049.00p 1,021.00p 1,030.00p 667024
26/08/2022 1,058.00p 1,061.45p 1,039.00p 1,055.00p 490107
25/08/2022 1,052.00p 1,053.00p 1,037.84p 1,052.00p 461822
24/08/2022 1,042.00p 1,048.00p 1,019.00p 1,048.00p 579816
23/08/2022 1,039.00p 1,043.00p 1,020.00p 1,033.00p 656611
22/08/2022 1,071.00p 1,071.00p 1,034.00p 1,035.00p 616642
19/08/2022 1,080.00p 1,080.00p 1,067.00p 1,076.00p 431112
18/08/2022 1,089.00p 1,089.00p 1,069.00p 1,082.00p 380796
17/08/2022 1,086.00p 1,098.00p 1,070.00p 1,084.00p 502841
16/08/2022 1,096.00p 1,102.00p 1,081.00p 1,091.00p 325984
15/08/2022 1,086.00p 1,098.00p 1,079.69p 1,098.00p 421799
12/08/2022 1,074.00p 1,084.00p 1,064.00p 1,084.00p 439480
11/08/2022 1,064.00p 1,079.00p 1,058.00p 1,079.00p 433782
10/08/2022 1,038.00p 1,060.00p 1,020.36p 1,060.00p 543195
09/08/2022 1,049.00p 1,050.00p 1,019.00p 1,044.00p 998859
08/08/2022 1,045.00p 1,048.00p 1,028.00p 1,041.00p 296119
05/08/2022 1,039.00p 1,048.00p 1,019.66p 1,031.00p 284365
04/08/2022 1,040.00p 1,045.00p 1,025.50p 1,027.00p 635572
03/08/2022 1,010.00p 1,037.00p 1,009.00p 1,033.00p 250897
02/08/2022 1,009.00p 1,015.00p 1,000.00p 1,010.00p 160284
01/08/2022 1,030.00p 1,045.00p 1,012.00p 1,014.00p 321936
29/07/2022 1,010.00p 1,031.00p 1,010.00p 1,025.00p 239983
28/07/2022 1,000.00p 1,018.00p 995.00p 1,012.00p 168262
27/07/2022 993.50p 1,010.00p 992.00p 1,008.00p 164530
26/07/2022 1,014.00p 1,015.00p 988.00p 990.50p 207907
25/07/2022 1,028.00p 1,028.00p 1,004.78p 1,008.00p 198910
22/07/2022 1,025.00p 1,043.00p 1,015.00p 1,025.00p 186973
21/07/2022 1,002.00p 1,022.00p 996.24p 1,022.00p 291963
20/07/2022 982.00p 1,004.00p 977.60p 1,000.00p 352814
19/07/2022 954.00p 975.50p 954.00p 975.50p 223788
18/07/2022 968.00p 975.00p 963.65p 967.50p 226641
15/07/2022 962.00p 962.40p 936.87p 960.00p 189411
14/07/2022 940.00p 959.50p 934.00p 943.50p 151582
13/07/2022 972.50p 972.50p 937.50p 950.00p 176092
12/07/2022 971.00p 975.00p 950.50p 963.50p 151735
11/07/2022 965.00p 974.50p 960.50p 966.50p 232102
08/07/2022 984.50p 984.50p 964.94p 981.00p 263881
07/07/2022 957.00p 979.00p 957.00p 977.00p 270551
06/07/2022 955.00p 966.00p 946.00p 957.50p 198102
05/07/2022 929.00p 939.00p 922.50p 936.00p 188813
04/07/2022 939.50p 941.00p 927.50p 930.00p 122194
01/07/2022 920.00p 941.74p 920.00p 933.00p 386907
30/06/2022 936.50p 936.50p 909.50p 930.00p 144438
29/06/2022 941.50p 945.00p 922.00p 945.00p 611080
28/06/2022 957.50p 962.00p 938.50p 945.50p 256211
27/06/2022 942.00p 955.50p 932.00p 954.00p 868347
24/06/2022 917.00p 936.00p 908.50p 934.50p 235543
23/06/2022 908.00p 910.00p 893.00p 906.50p 645710
22/06/2022 895.00p 905.00p 875.00p 905.00p 852608
21/06/2022 894.00p 909.94p 889.25p 906.50p 768066
20/06/2022 886.50p 900.63p 883.00p 890.50p 462118
17/06/2022 888.00p 899.00p 882.50p 896.50p 861559
16/06/2022 906.50p 922.80p 879.50p 888.00p 1626738
15/06/2022 930.00p 930.00p 910.50p 926.00p 368185
14/06/2022 919.00p 924.00p 904.00p 908.00p 414050
13/06/2022 937.50p 937.50p 906.00p 909.00p 600742
10/06/2022 968.50p 979.70p 941.50p 942.00p 265416
09/06/2022 1,009.00p 1,009.00p 978.00p 978.00p 422620
08/06/2022 987.00p 1,005.00p 984.50p 1,005.00p 453254
07/06/2022 1,000.00p 1,000.00p 976.00p 982.00p 572997
06/06/2022 978.00p 998.50p 978.00p 998.00p 756209
01/06/2022 987.00p 994.85p 974.00p 975.00p 234517
31/05/2022 1,003.00p 1,003.00p 977.00p 987.00p 487411
27/05/2022 953.00p 978.50p 938.37p 976.00p 566253
26/05/2022 932.00p 958.00p 932.00p 956.00p 385369
25/05/2022 926.00p 942.50p 920.50p 940.00p 797827
24/05/2022 938.00p 951.50p 924.03p 928.00p 986281
23/05/2022 955.00p 964.07p 942.28p 952.00p 450787
20/05/2022 965.50p 977.00p 943.50p 945.00p 338639
19/05/2022 951.50p 958.00p 931.50p 958.00p 499262
18/05/2022 979.00p 982.50p 965.00p 967.00p 502637
17/05/2022 970.00p 975.00p 956.00p 975.00p 512016
16/05/2022 970.00p 980.00p 956.86p 966.00p 623835
13/05/2022 957.50p 975.00p 946.00p 970.00p 587770
12/05/2022 929.50p 969.88p 914.50p 941.00p 799091
11/05/2022 960.00p 964.00p 943.00p 951.50p 846342
10/05/2022 965.00p 974.00p 947.00p 947.00p 526863
09/05/2022 987.00p 995.02p 959.85p 963.50p 946955
06/05/2022 1,002.00p 1,010.00p 973.78p 1,000.00p 1045040
05/05/2022 1,035.00p 1,047.47p 1,003.00p 1,007.00p 851533
04/05/2022 1,020.00p 1,032.00p 1,005.00p 1,015.00p 803426
03/05/2022 1,040.00p 1,049.00p 1,022.74p 1,028.00p 404735
29/04/2022 1,044.00p 1,052.40p 1,035.30p 1,051.00p 960958
28/04/2022 1,034.00p 1,041.00p 1,026.00p 1,035.00p 764040
27/04/2022 1,030.00p 1,030.00p 1,009.96p 1,025.00p 785938
26/04/2022 1,045.00p 1,045.00p 1,014.00p 1,033.00p 1070366
25/04/2022 1,020.00p 1,034.00p 1,008.00p 1,034.00p 917597
22/04/2022 1,043.00p 1,053.00p 1,029.00p 1,044.00p 996103
21/04/2022 1,062.00p 1,068.00p 1,050.00p 1,053.00p 367819
20/04/2022 1,055.00p 1,066.00p 1,051.88p 1,054.00p 458806
19/04/2022 1,064.00p 1,069.00p 1,040.16p 1,061.00p 470558
15/04/2022 1,075.00p 1,083.00p 1,066.00p 1,066.00p 329617
14/04/2022 1,075.00p 1,083.00p 1,066.00p 1,066.00p 329617
13/04/2022 1,084.00p 1,084.00p 1,064.83p 1,081.00p 493254
12/04/2022 1,077.00p 1,084.48p 1,067.00p 1,080.00p 452114
11/04/2022 1,095.00p 1,095.50p 1,075.00p 1,078.00p 357455
08/04/2022 1,090.00p 1,102.00p 1,083.35p 1,100.00p 537309
07/04/2022 1,100.00p 1,100.00p 1,079.00p 1,092.00p 719637
06/04/2022 1,129.00p 1,129.00p 1,081.00p 1,085.00p 726712
05/04/2022 1,136.00p 1,138.00p 1,111.93p 1,129.00p 752661
04/04/2022 1,124.00p 1,131.00p 1,104.00p 1,130.00p 451332
01/04/2022 1,112.00p 1,116.00p 1,098.45p 1,116.00p 1124914
31/03/2022 1,124.00p 1,124.16p 1,096.00p 1,114.00p 890386
30/03/2022 1,120.00p 1,124.00p 1,102.85p 1,124.00p 1078417
29/03/2022 1,092.00p 1,117.60p 1,090.00p 1,114.00p 436092
28/03/2022 1,058.00p 1,086.00p 1,058.00p 1,084.00p 366324
25/03/2022 1,066.00p 1,090.00p 1,054.50p 1,070.00p 882248
24/03/2022 1,088.00p 1,090.00p 1,052.44p 1,060.00p 1690374
23/03/2022 1,100.00p 1,108.00p 1,072.00p 1,080.00p 754695
22/03/2022 1,110.00p 1,114.00p 1,091.42p 1,094.00p 302904
21/03/2022 1,108.00p 1,115.52p 1,086.00p 1,106.00p 758830
18/03/2022 1,106.00p 1,108.00p 1,082.12p 1,102.00p 644739
17/03/2022 1,086.00p 1,099.60p 1,074.57p 1,096.00p 704643
16/03/2022 1,026.00p 1,074.07p 1,026.00p 1,074.00p 827876
15/03/2022 998.00p 1,010.00p 979.80p 1,010.00p 605735
14/03/2022 1,032.00p 1,032.00p 1,002.00p 1,006.00p 430187
11/03/2022 1,020.00p 1,054.00p 1,018.02p 1,026.00p 367811
10/03/2022 1,034.00p 1,037.68p 1,012.00p 1,012.00p 289687
09/03/2022 1,000.00p 1,032.00p 991.00p 1,032.00p 348176
08/03/2022 972.00p 997.00p 972.00p 980.00p 802076
07/03/2022 996.00p 1,024.00p 969.00p 989.00p 978665
04/03/2022 1,052.00p 1,056.00p 1,007.87p 1,010.00p 444699
03/03/2022 1,080.00p 1,086.00p 1,046.00p 1,066.00p 878711
02/03/2022 1,080.00p 1,080.00p 1,056.00p 1,076.00p 847279
01/03/2022 1,102.00p 1,102.00p 1,062.00p 1,078.00p 683203
28/02/2022 1,078.00p 1,098.00p 1,063.05p 1,098.00p 732139
25/02/2022 1,048.00p 1,088.00p 1,044.88p 1,086.00p 945044
24/02/2022 1,022.00p 1,036.00p 978.72p 1,036.00p 813940
23/02/2022 1,064.00p 1,072.00p 1,040.00p 1,054.00p 732295
22/02/2022 1,042.00p 1,074.00p 1,028.00p 1,062.00p 1029057
21/02/2022 1,112.00p 1,112.00p 1,055.26p 1,056.00p 777031
18/02/2022 1,122.00p 1,122.00p 1,092.20p 1,098.00p 912853
17/02/2022 1,142.00p 1,144.20p 1,118.00p 1,126.00p 758673
16/02/2022 1,154.00p 1,166.00p 1,132.41p 1,144.00p 541444
15/02/2022 1,136.00p 1,156.00p 1,124.96p 1,156.00p 453689
14/02/2022 1,138.00p 1,138.00p 1,112.50p 1,134.00p 1014690
11/02/2022 1,168.00p 1,176.00p 1,150.00p 1,162.00p 686794
10/02/2022 1,178.00p 1,196.00p 1,160.00p 1,184.00p 461363
09/02/2022 1,154.00p 1,178.00p 1,144.80p 1,176.00p 393105
08/02/2022 1,146.00p 1,146.00p 1,122.00p 1,140.00p 430967
07/02/2022 1,140.00p 1,153.60p 1,131.88p 1,136.00p 539704
04/02/2022 1,146.00p 1,162.00p 1,124.00p 1,130.00p 589549
03/02/2022 1,182.00p 1,182.00p 1,136.00p 1,136.00p 465927
02/02/2022 1,206.00p 1,206.00p 1,170.04p 1,186.00p 809590
01/02/2022 1,178.00p 1,192.00p 1,158.00p 1,186.00p 566594
31/01/2022 1,130.00p 1,158.00p 1,125.00p 1,158.00p 513173
28/01/2022 1,132.00p 1,136.42p 1,088.00p 1,110.00p 997526
27/01/2022 1,132.00p 1,150.00p 1,116.00p 1,138.00p 481692
26/01/2022 1,134.00p 1,167.19p 1,128.49p 1,156.00p 606745
25/01/2022 1,132.00p 1,156.00p 1,116.42p 1,136.00p 940861
24/01/2022 1,180.00p 1,180.00p 1,099.98p 1,108.00p 1257568
21/01/2022 1,188.00p 1,190.00p 1,152.00p 1,184.00p 888587
20/01/2022 1,172.00p 1,212.00p 1,170.94p 1,212.00p 706265
19/01/2022 1,180.00p 1,194.00p 1,160.00p 1,184.00p 979202
18/01/2022 1,220.00p 1,220.00p 1,156.00p 1,184.00p 1476549
17/01/2022 1,232.00p 1,240.00p 1,200.01p 1,220.00p 574798
14/01/2022 1,252.00p 1,334.00p 1,214.00p 1,220.00p 835982
13/01/2022 1,282.00p 1,290.00p 1,258.00p 1,270.00p 679294
12/01/2022 1,290.00p 1,305.40p 1,278.44p 1,280.00p 418185
10/01/2022 1,286.00p 1,304.00p 1,236.00p 1,252.00p 717847
07/01/2022 1,316.00p 1,324.00p 1,288.00p 1,294.00p 455294
06/01/2022 1,336.00p 1,343.00p 1,296.21p 1,316.00p 508957
05/01/2022 1,364.00p 1,376.00p 1,348.00p 1,348.00p 425902
04/01/2022 1,374.00p 1,394.00p 1,366.00p 1,370.00p 436867
31/12/2021 1,370.00p 1,376.00p 1,362.00p 1,374.00p 130432
30/12/2021 1,360.00p 1,376.00p 1,360.00p 1,374.00p 164107
29/12/2021 1,382.00p 1,385.95p 1,358.86p 1,364.00p 251759
24/12/2021 1,372.00p 1,376.29p 1,362.00p 1,370.00p 74799
23/12/2021 1,360.00p 1,369.93p 1,346.00p 1,366.00p 291734
22/12/2021 1,348.00p 1,366.00p 1,346.00p 1,360.00p 419855
21/12/2021 1,336.00p 1,348.00p 1,332.00p 1,342.00p 357535
20/12/2021 1,338.00p 1,343.60p 1,316.00p 1,320.00p 283390
17/12/2021 1,348.00p 1,356.00p 1,326.97p 1,348.00p 571785
16/12/2021 1,360.00p 1,378.00p 1,350.00p 1,350.00p 271682
15/12/2021 1,346.00p 1,352.00p 1,333.75p 1,334.00p 408496
14/12/2021 1,372.00p 1,378.00p 1,340.00p 1,340.00p 272495
13/12/2021 1,390.00p 1,390.00p 1,361.01p 1,362.00p 319032
10/12/2021 1,396.00p 1,397.00p 1,376.00p 1,384.00p 448836
09/12/2021 1,408.00p 1,410.00p 1,392.00p 1,398.00p 334748

*Close Price adjusted for both dividends and splits