Monks Inv Trust

(MNKS)
Sector: Closed End Investments
1,232.00p
2.00p 0.16
Last updated: 16:40:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 1,230.00p 1,233.20p 1,218.00p 1,232.00p 423,462
07/11/2024 1,210.00p 1,231.97p 1,209.39p 1,230.00p 307,960
06/11/2024 1,206.00p 1,222.00p 1,206.00p 1,212.00p 388,477
05/11/2024 1,182.00p 1,190.00p 1,178.00p 1,190.00p 446,724
04/11/2024 1,188.00p 1,193.70p 1,182.00p 1,184.00p 386,278
01/11/2024 1,190.00p 1,193.21p 1,180.00p 1,188.00p 166,078
31/10/2024 1,174.00p 1,192.00p 1,172.00p 1,192.00p 610,204
30/10/2024 1,182.00p 1,200.00p 1,181.34p 1,190.00p 602,600
29/10/2024 1,174.00p 1,198.00p 1,174.00p 1,190.00p 1,059,768
28/10/2024 1,196.00p 1,200.00p 1,178.28p 1,182.00p 1,077,683
25/10/2024 1,188.00p 1,198.00p 1,172.00p 1,198.00p 755,385
24/10/2024 1,178.00p 1,185.44p 1,174.00p 1,182.00p 873,757
23/10/2024 1,182.00p 1,187.35p 1,172.38p 1,182.00p 789,511
22/10/2024 1,190.00p 1,192.07p 1,173.42p 1,184.00p 768,167
21/10/2024 1,186.00p 1,196.00p 1,178.00p 1,188.00p 735,826
18/10/2024 1,178.00p 1,194.00p 1,178.00p 1,194.00p 470,972
17/10/2024 1,190.00p 1,196.35p 1,181.94p 1,182.00p 301,965
16/10/2024 1,200.00p 1,200.00p 1,182.00p 1,186.00p 403,362
15/10/2024 1,192.00p 1,200.00p 1,180.00p 1,188.00p 670,455
14/10/2024 1,180.00p 1,196.00p 1,180.00p 1,192.00p 377,268
11/10/2024 1,180.00p 1,192.00p 1,168.94p 1,192.00p 607,051
10/10/2024 1,178.00p 1,182.00p 1,170.00p 1,182.00p 651,332
09/10/2024 1,180.00p 1,186.00p 1,168.00p 1,176.00p 307,318
08/10/2024 1,172.00p 1,180.52p 1,164.00p 1,180.00p 720,038
07/10/2024 1,186.00p 1,192.00p 1,175.01p 1,180.00p 292,615
04/10/2024 1,182.00p 1,186.00p 1,169.36p 1,184.00p 612,751
03/10/2024 1,174.00p 1,182.00p 1,166.96p 1,180.00p 553,897
02/10/2024 1,164.00p 1,181.74p 1,160.46p 1,170.00p 529,595
01/10/2024 1,182.00p 1,188.00p 1,164.00p 1,178.00p 624,128
30/09/2024 1,170.00p 1,186.00p 1,166.00p 1,174.00p 794,501
27/09/2024 1,184.00p 1,184.00p 1,164.00p 1,182.00p 627,464
26/09/2024 1,166.00p 1,178.00p 1,158.00p 1,162.00p 264,796
25/09/2024 1,134.00p 1,160.00p 1,134.00p 1,160.00p 564,495
24/09/2024 1,146.00p 1,166.00p 1,142.00p 1,154.00p 538,152
23/09/2024 1,148.00p 1,158.00p 1,144.42p 1,148.00p 320,486
20/09/2024 1,150.00p 1,158.00p 1,146.00p 1,156.00p 690,624
19/09/2024 1,150.00p 1,162.00p 1,142.85p 1,156.00p 469,919
18/09/2024 1,150.00p 1,156.00p 1,140.00p 1,140.00p 338,984
17/09/2024 1,150.00p 1,156.00p 1,141.38p 1,156.00p 623,172
16/09/2024 1,148.00p 1,150.00p 1,130.00p 1,136.00p 257,461
13/09/2024 1,138.00p 1,150.00p 1,129.55p 1,138.00p 756,430
12/09/2024 1,128.00p 1,142.00p 1,125.77p 1,118.00p 575,827
11/09/2024 1,110.00p 1,126.00p 1,105.38p 1,118.00p 717,928
10/09/2024 1,116.00p 1,118.00p 1,102.24p 1,118.00p 646,204
09/09/2024 1,102.00p 1,118.00p 1,100.24p 1,118.00p 579,476
06/09/2024 1,118.00p 1,122.00p 1,094.34p 1,100.00p 633,867
05/09/2024 1,116.00p 1,132.00p 1,114.00p 1,114.00p 192,025
04/09/2024 1,134.00p 1,134.00p 1,118.00p 1,124.00p 249,529
03/09/2024 1,154.00p 1,162.00p 1,136.00p 1,140.00p 497,227
02/09/2024 1,164.00p 1,168.00p 1,152.00p 1,160.00p 401,485
30/08/2024 1,154.00p 1,166.32p 1,152.00p 1,160.00p 317,144
29/08/2024 1,152.00p 1,159.13p 1,142.00p 1,158.00p 231,557
28/08/2024 1,156.00p 1,166.00p 1,148.00p 1,154.00p 420,320
27/08/2024 1,152.00p 1,164.00p 1,150.00p 1,160.00p 348,312
26/08/2024 1,164.00p 1,174.00p 1,161.14p 1,168.00p 364,860
23/08/2024 1,164.00p 1,174.00p 1,161.14p 1,168.00p 364,860
22/08/2024 1,164.00p 1,174.00p 1,161.14p 1,168.00p 364,860
21/08/2024 1,158.00p 1,170.00p 1,136.00p 1,162.00p 256,414
20/08/2024 1,164.00p 1,176.00p 1,160.12p 1,168.00p 494,960
19/08/2024 1,172.00p 1,180.00p 1,160.00p 1,162.00p 358,938
16/08/2024 1,166.00p 1,188.00p 1,156.43p 1,174.00p 542,344
15/08/2024 1,144.00p 1,166.00p 1,136.00p 1,164.00p 587,950
14/08/2024 1,144.00p 1,150.00p 1,135.50p 1,144.00p 551,182
13/08/2024 1,132.00p 1,148.00p 1,132.00p 1,142.00p 316,375
12/08/2024 1,144.00p 1,148.00p 1,132.00p 1,140.00p 360,172
09/08/2024 1,120.00p 1,138.12p 1,120.00p 1,138.00p 416,672
08/08/2024 1,116.00p 1,132.00p 1,100.00p 1,132.00p 535,796
07/08/2024 1,126.00p 1,140.00p 1,124.00p 1,130.00p 162,796
06/08/2024 1,110.00p 1,122.00p 1,086.47p 1,120.00p 680,476
05/08/2024 1,100.00p 1,104.00p 1,072.80p 1,096.00p 388,290
02/08/2024 1,156.00p 1,166.33p 1,120.01p 1,130.00p 602,231
01/08/2024 1,190.00p 1,194.00p 1,166.00p 1,176.00p 463,835
31/07/2024 1,180.00p 1,184.00p 1,174.00p 1,178.00p 311,048
30/07/2024 1,158.00p 1,176.00p 1,150.00p 1,170.00p 237,190
29/07/2024 1,162.00p 1,174.00p 1,154.00p 1,162.00p 271,655
26/07/2024 1,132.00p 1,160.00p 1,132.00p 1,142.00p 281,037
25/07/2024 1,142.00p 1,146.00p 1,128.00p 1,142.00p 519,665
24/07/2024 1,154.00p 1,164.00p 1,146.00p 1,146.00p 206,163
23/07/2024 1,168.00p 1,174.09p 1,160.00p 1,168.00p 477,338
22/07/2024 1,174.00p 1,182.00p 1,160.00p 1,160.00p 297,033
19/07/2024 1,166.00p 1,181.96p 1,164.72p 1,166.00p 206,100
18/07/2024 1,180.00p 1,182.38p 1,166.00p 1,176.00p 380,458
17/07/2024 1,182.00p 1,192.00p 1,172.00p 1,172.00p 132,135
16/07/2024 1,182.00p 1,198.00p 1,160.00p 1,198.00p 399,898
15/07/2024 1,182.00p 1,190.00p 1,179.96p 1,190.00p 215,828
12/07/2024 1,188.00p 1,192.00p 1,182.78p 1,192.00p 269,250
11/07/2024 1,182.00p 1,194.00p 1,179.62p 1,188.00p 831,459
10/07/2024 1,180.00p 1,192.00p 1,175.36p 1,186.00p 525,781
09/07/2024 1,174.00p 1,184.00p 1,166.00p 1,184.00p 529,278
08/07/2024 1,180.00p 1,182.00p 1,170.00p 1,172.00p 448,107
05/07/2024 1,174.00p 1,182.00p 1,166.00p 1,180.00p 702,891
04/07/2024 1,176.00p 1,178.00p 1,164.00p 1,174.00p 254,945
03/07/2024 1,174.00p 1,176.00p 1,162.00p 1,170.00p 432,013
02/07/2024 1,160.00p 1,166.00p 1,154.00p 1,166.00p 420,109
01/07/2024 1,170.00p 1,182.00p 1,158.00p 1,158.00p 252,500
28/06/2024 1,186.00p 1,186.00p 1,173.76p 1,182.00p 629,900
27/06/2024 1,174.00p 1,180.00p 1,165.74p 1,178.00p 970,903
26/06/2024 1,166.00p 1,178.00p 1,160.00p 1,178.00p 521,683
25/06/2024 1,160.00p 1,166.00p 1,152.00p 1,166.00p 434,977
24/06/2024 1,170.00p 1,174.00p 1,161.50p 1,164.00p 412,896
21/06/2024 1,176.00p 1,176.00p 1,162.00p 1,170.00p 951,524
20/06/2024 1,170.00p 1,180.00p 1,170.00p 1,174.00p 242,015
19/06/2024 1,172.00p 1,178.00p 1,162.00p 1,170.00p 462,495
18/06/2024 1,162.00p 1,182.00p 1,162.00p 1,182.00p 626,602
17/06/2024 1,170.00p 1,174.00p 1,160.89p 1,166.00p 251,834
14/06/2024 1,174.00p 1,174.00p 1,156.00p 1,170.00p 450,278
13/06/2024 1,152.00p 1,166.00p 1,152.00p 1,166.00p 464,331
12/06/2024 1,150.00p 1,172.00p 1,150.00p 1,164.00p 222,423
11/06/2024 1,166.00p 1,171.74p 1,154.00p 1,154.00p 222,607
10/06/2024 1,172.00p 1,172.00p 1,157.91p 1,166.00p 619,220
07/06/2024 1,170.00p 1,175.60p 1,164.00p 1,172.00p 365,230
06/06/2024 1,170.00p 1,178.00p 1,164.00p 1,178.00p 556,946
05/06/2024 1,162.00p 1,170.00p 1,154.00p 1,170.00p 447,443
04/06/2024 1,156.00p 1,162.00p 1,148.00p 1,160.00p 525,072
03/06/2024 1,162.00p 1,172.00p 1,156.00p 1,164.00p 237,437
31/05/2024 1,160.00p 1,164.00p 1,150.00p 1,156.00p 582,402
30/05/2024 1,154.00p 1,164.00p 1,154.00p 1,156.00p 806,929
29/05/2024 1,174.00p 1,176.00p 1,158.00p 1,160.00p 279,320
28/05/2024 1,186.00p 1,196.00p 1,168.74p 1,176.00p 538,593
27/05/2024 1,166.00p 1,186.00p 1,162.00p 1,186.00p 765,204
24/05/2024 1,166.00p 1,186.00p 1,162.00p 1,186.00p 565,204
23/05/2024 1,172.00p 1,188.00p 1,168.00p 1,182.00p 509,785
22/05/2024 1,190.00p 1,190.00p 1,171.69p 1,172.00p 216,287
21/05/2024 1,180.00p 1,198.00p 1,176.00p 1,180.00p 388,535
20/05/2024 1,198.00p 1,218.00p 1,174.00p 1,186.00p 193,259
17/05/2024 1,198.00p 1,214.00p 1,174.00p 1,182.00p 177,434
16/05/2024 1,176.00p 1,194.00p 1,176.00p 1,194.00p 862,394
15/05/2024 1,174.00p 1,188.00p 1,170.00p 1,188.00p 416,189
14/05/2024 1,168.00p 1,180.00p 1,160.00p 1,174.00p 371,952
13/05/2024 1,178.00p 1,188.00p 1,148.00p 1,170.00p 273,472
10/05/2024 1,172.00p 1,186.00p 1,172.00p 1,178.00p 168,669
09/05/2024 1,166.00p 1,182.00p 1,162.00p 1,180.00p 556,501