Monks Investment Trust Plc (MNKS)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1174 | 1186 | 1154 | 541598 | 1173.92422575 | DE |
| 4 | 4 | 0.34188034188 | 1170 | 1186 | 1150 | 487152 | 1171.43881704 | DE |
| 12 | 24 | 2.08695652174 | 1150 | 1198 | 1102 | 418975 | 1164.299084 | DE |
| 26 | 152 | 14.8727984344 | 1022 | 1198 | 997 | 437332 | 1121.74204422 | DE |
| 52 | 183 | 18.4661957619 | 991 | 1198 | 883 | 378189 | 1058.17469741 | DE |
| 156 | -208 | -15.0506512301 | 1382 | 1482 | 875 | 413619 | 1082.03519497 | DE |
| 260 | 232 | 24.6284501062 | 942 | 1490 | 619 | 407010 | 1099.30824452 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720024200 | 1170 | 4 | 0.34 | 1174 | 1174 | 1164 | 432012 |
| 1719937800 | 1166 | 8 | 0.69 | 1160 | 1166 | 1154 | 420107 |
| 1719851400 | 1158 | -24 | -2.03 | 1170 | 1174 | 1158 | 252969 |
| 1719592200 | 1182 | 4 | 0.34 | 1186 | 1186 | 1174 | 629900 |
| 1719505800 | 1178 | 0 | 0.00 | 1174 | 1178 | 1166 | 973003 |
| 1719419400 | 1178 | 12 | 1.03 | 1166 | 1178 | 1160 | 521682 |
| 1719333000 | 1166 | 2 | 0.17 | 1160 | 1166 | 1152 | 434977 |
| 1719246600 | 1164 | -6 | -0.51 | 1170 | 1170 | 1162 | 412896 |
| 1718987400 | 1170 | -4 | -0.34 | 1176 | 1176 | 1164 | 1181525 |
| 1718901000 | 1174 | 4 | 0.34 | 1170 | 1178 | 1170 | 242013 |
| 1718814600 | 1170 | -12 | -1.02 | 1172 | 1178 | 1162 | 462495 |
| 1718728200 | 1182 | 16 | 1.37 | 1162 | 1182 | 1162 | 626602 |
| 1718641800 | 1166 | -4 | -0.34 | 1170 | 1174 | 1162 | 251834 |
| 1718382600 | 1170 | 4 | 0.34 | 1174 | 1174 | 1156 | 450278 |
| 1718296200 | 1166 | 2 | 0.17 | 1152 | 1166 | 1152 | 464331 |
| 1718209800 | 1164 | 10 | 0.87 | 1150 | 1170 | 1150 | 222422 |
| 1718123400 | 1154 | -12 | -1.03 | 1166 | 1166 | 1154 | 222607 |
| 1718037000 | 1166 | -6 | -0.51 | 1172 | 1172 | 1160 | 619219 |
| 1717777800 | 1172 | -6 | -0.51 | 1170 | 1174 | 1164 | 365229 |
| 1717691400 | 1178 | 8 | 0.68 | 1170 | 1178 | 1164 | 556946 |
| 1717605000 | 1170 | 10 | 0.86 | 1162 | 1170 | 1154 | 447441 |
| 1717518600 | 1160 | -4 | -0.34 | 1156 | 1162 | 1148 | 525072 |
| 1717432200 | 1164 | 8 | 0.69 | 1162 | 1172 | 1156 | 237435 |
| 1717173000 | 1156 | 0 | 0.00 | 1160 | 1164 | 1152 | 582402 |
| 1717086600 | 1156 | -4 | -0.34 | 1154 | 1164 | 1154 | 806929 |
| 1717000200 | 1160 | -16 | -1.36 | 1174 | 1174 | 1158 | 279318 |
| 1716913800 | 1176 | -10 | -0.84 | 1186 | 1186 | 1172 | 538591 |
| 1716568200 | 1186 | 4 | 0.34 | 1166 | 1186 | 1162 | 565245 |
| 1716481800 | 1182 | 10 | 0.85 | 1172 | 1182 | 1170 | 509785 |
| 1716395400 | 1172 | -8 | -0.68 | 1190 | 1190 | 1172 | 216287 |
| 1716309000 | 1180 | -6 | -0.51 | 1180 | 1188 | 1176 | 388534 |
| 1716222600 | 1186 | 4 | 0.34 | 1198 | 1198 | 1178 | 193257 |
| 1715963400 | 1182 | -12 | -1.01 | 1198 | 1198 | 1182 | 177433 |
| 1715877000 | 1194 | 6 | 0.51 | 1176 | 1194 | 1176 | 868250 |
| 1715790600 | 1188 | 14 | 1.19 | 1174 | 1188 | 1170 | 416187 |
| 1715704200 | 1174 | 4 | 0.34 | 1168 | 1178 | 1162 | 371952 |
| 1715617800 | 1170 | -8 | -0.68 | 1178 | 1182 | 1170 | 273471 |
| 1715358600 | 1178 | -2 | -0.17 | 1172 | 1186 | 1172 | 168669 |
| 1715272200 | 1180 | 12 | 1.03 | 1166 | 1182 | 1162 | 556501 |
| 1715185800 | 1168 | -14 | -1.18 | 1176 | 1176 | 1166 | 333005 |
| 1715099400 | 1182 | 22 | 1.90 | 1168 | 1182 | 1164 | 365912 |
| 1714753800 | 1160 | 8 | 0.69 | 1150 | 1164 | 1140 | 219385 |
| 1714667400 | 1152 | 4 | 0.35 | 1160 | 1160 | 1138 | 292978 |
| 1714581000 | 1148 | -10 | -0.86 | 1138 | 1152 | 1138 | 160572 |
| 1714494600 | 1158 | 4 | 0.35 | 1152 | 1158 | 1140 | 528818 |
| 1714408200 | 1154 | 8 | 0.70 | 1142 | 1154 | 1136 | 446099 |
| 1714149000 | 1146 | 30 | 2.69 | 1128 | 1146 | 1126 | 304414 |
| 1714062600 | 1116 | -22 | -1.93 | 1128 | 1128 | 1108 | 226632 |
| 1713976200 | 1138 | 10 | 0.89 | 1130 | 1144 | 1130 | 406088 |
| 1713889800 | 1128 | 10 | 0.89 | 1116 | 1132 | 1112 | 397558 |
| 1713803400 | 1118 | 2 | 0.18 | 1120 | 1120 | 1108 | 186295 |
| 1713544200 | 1116 | -12 | -1.06 | 1112 | 1116 | 1102 | 514525 |
| 1713457800 | 1128 | 6 | 0.53 | 1120 | 1128 | 1112 | 553687 |
| 1713371400 | 1122 | 6 | 0.54 | 1116 | 1126 | 1114 | 449976 |
| 1713285000 | 1116 | -24 | -2.11 | 1124 | 1126 | 1116 | 217063 |
| 1713198600 | 1140 | 0 | 0.00 | 1144 | 1150 | 1134 | 264203 |
| 1712939400 | 1140 | -2 | -0.18 | 1152 | 1154 | 1140 | 219917 |
| 1712853000 | 1142 | 0 | 0.00 | 1150 | 1152 | 1136 | 347611 |
| 1712766600 | 1142 | -6 | -0.52 | 1150 | 1158 | 1138 | 354117 |
| 1712680200 | 1148 | 6 | 0.53 | 1142 | 1152 | 1136 | 730370 |
| 1712593800 | 1142 | 0 | 0.00 | 1124 | 1148 | 1124 | 347358 |
| 1712334600 | 1142 | 4 | 0.35 | 1124 | 1142 | 1122 | 628739 |
| 1712248200 | 1138 | 6 | 0.53 | 1120 | 1146 | 1120 | 415242 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
