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 | -20 | -1.56494522692 | 1278 | 1292 | 1234 | 477609 | 1270.11766031 | DE |
| 4 | -4 | -0.316957210777 | 1262 | 1296 | 1234 | 334631 | 1277.0617679 | DE |
| 12 | 88 | 7.52136752137 | 1170 | 1296 | 1164 | 462620 | 1216.43468872 | DE |
| 26 | 88 | 7.52136752137 | 1170 | 1296 | 1076 | 454335 | 1184.986883 | DE |
| 52 | 202 | 19.1287878788 | 1056 | 1296 | 997 | 438965 | 1152.83768027 | DE |
| 156 | -102 | -7.5 | 1360 | 1394 | 875 | 437182 | 1063.4838574 | DE |
| 260 | 293 | 30.3626943005 | 965 | 1490 | 619 | 425829 | 1118.4296382 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 1252 | -4 | -0.32 | 1252 | 1256 | 1234 | 588479 |
| 1734629400 | 1256 | -30 | -2.33 | 1258 | 1264 | 1248 | 396993 |
| 1734543000 | 1286 | 6 | 0.47 | 1282 | 1286 | 1274 | 538514 |
| 1734456600 | 1280 | 2 | 0.16 | 1276 | 1280 | 1270 | 451407 |
| 1734370200 | 1278 | -4 | -0.31 | 1278 | 1292 | 1278 | 412651 |
| 1734111000 | 1282 | -12 | -0.93 | 1292 | 1296 | 1282 | 272059 |
| 1734024600 | 1294 | 22 | 1.73 | 1286 | 1294 | 1272 | 529153 |
| 1733938200 | 1272 | 0 | 0.00 | 1268 | 1278 | 1268 | 170401 |
| 1733851800 | 1272 | -6 | -0.47 | 1276 | 1286 | 1272 | 152056 |
| 1733765400 | 1278 | -6 | -0.47 | 1292 | 1292 | 1278 | 177649 |
| 1733506200 | 1284 | 4 | 0.31 | 1276 | 1286 | 1276 | 242899 |
| 1733419800 | 1280 | -8 | -0.62 | 1288 | 1290 | 1278 | 204491 |
| 1733333400 | 1288 | 10 | 0.78 | 1294 | 1294 | 1278 | 412272 |
| 1733247000 | 1278 | 0 | 0.00 | 1278 | 1290 | 1278 | 226370 |
| 1733160600 | 1278 | 8 | 0.63 | 1266 | 1286 | 1264 | 246608 |
| 1732901400 | 1270 | 6 | 0.47 | 1256 | 1272 | 1256 | 234664 |
| 1732815000 | 1264 | -10 | -0.78 | 1272 | 1274 | 1262 | 206280 |
| 1732728600 | 1274 | -10 | -0.78 | 1282 | 1282 | 1266 | 367770 |
| 1732642200 | 1284 | 0 | 0.00 | 1272 | 1284 | 1264 | 398056 |
| 1732555800 | 1284 | 20 | 1.58 | 1262 | 1284 | 1262 | 463847 |
| 1732296600 | 1264 | 8 | 0.64 | 1260 | 1274 | 1258 | 221395 |
| 1732210200 | 1256 | 16 | 1.29 | 1244 | 1256 | 1242 | 263207 |
| 1732123800 | 1240 | -6 | -0.48 | 1244 | 1250 | 1240 | 217073 |
| 1732037400 | 1246 | 0 | 0.00 | 1242 | 1246 | 1234 | 290336 |
| 1731951000 | 1246 | 0 | 0.00 | 1240 | 1246 | 1236 | 650234 |
| 1731691800 | 1246 | -28 | -2.20 | 1270 | 1270 | 1246 | 412816 |
| 1731605400 | 1274 | 14 | 1.11 | 1258 | 1276 | 1254 | 327452 |
| 1731519000 | 1260 | 8 | 0.64 | 1252 | 1262 | 1246 | 288962 |
| 1731432600 | 1252 | 10 | 0.81 | 1242 | 1252 | 1238 | 339576 |
| 1731346200 | 1242 | 10 | 0.81 | 1230 | 1244 | 1230 | 190058 |
| 1731087000 | 1232 | 2 | 0.16 | 1230 | 1232 | 1218 | 423462 |
| 1731000600 | 1230 | 18 | 1.49 | 1210 | 1230 | 1210 | 307960 |
| 1730914200 | 1212 | 22 | 1.85 | 1206 | 1222 | 1206 | 388477 |
| 1730827800 | 1190 | 6 | 0.51 | 1182 | 1190 | 1178 | 446721 |
| 1730741400 | 1184 | -4 | -0.34 | 1188 | 1192 | 1182 | 466276 |
| 1730482200 | 1188 | -4 | -0.34 | 1190 | 1192 | 1180 | 165881 |
| 1730395800 | 1192 | -8 | -0.67 | 1174 | 1192 | 1172 | 610204 |
| 1730309400 | 1200 | 10 | 0.84 | 1182 | 1200 | 1182 | 602600 |
| 1730223000 | 1190 | 8 | 0.68 | 1174 | 1190 | 1174 | 1059768 |
| 1730136600 | 1182 | -16 | -1.34 | 1196 | 1196 | 1182 | 1207681 |
| 1729873800 | 1198 | 20 | 1.70 | 1188 | 1198 | 1178 | 755384 |
| 1729787400 | 1178 | -4 | -0.34 | 1178 | 1184 | 1176 | 1039736 |
| 1729701000 | 1182 | -2 | -0.17 | 1182 | 1184 | 1178 | 789511 |
| 1729614600 | 1184 | -4 | -0.34 | 1190 | 1192 | 1178 | 768166 |
| 1729528200 | 1188 | -6 | -0.50 | 1186 | 1190 | 1178 | 735825 |
| 1729269000 | 1194 | 12 | 1.02 | 1178 | 1194 | 1178 | 470971 |
| 1729182600 | 1182 | -4 | -0.34 | 1190 | 1194 | 1182 | 312873 |
| 1729096200 | 1186 | -2 | -0.17 | 1200 | 1200 | 1182 | 403362 |
| 1729009800 | 1188 | -4 | -0.34 | 1192 | 1200 | 1180 | 670455 |
| 1728923400 | 1192 | 0 | 0.00 | 1180 | 1196 | 1180 | 377267 |
| 1728664200 | 1192 | 10 | 0.85 | 1180 | 1192 | 1170 | 645964 |
| 1728577800 | 1182 | 6 | 0.51 | 1178 | 1182 | 1172 | 651332 |
| 1728491400 | 1176 | -4 | -0.34 | 1180 | 1184 | 1168 | 307318 |
| 1728405000 | 1180 | 0 | 0.00 | 1172 | 1180 | 1166 | 720038 |
| 1728318600 | 1180 | -4 | -0.34 | 1186 | 1186 | 1176 | 292614 |
| 1728059400 | 1184 | 4 | 0.34 | 1182 | 1186 | 1170 | 612750 |
| 1727973000 | 1180 | 10 | 0.85 | 1174 | 1182 | 1170 | 553897 |
| 1727886600 | 1170 | -8 | -0.68 | 1164 | 1180 | 1164 | 579593 |
| 1727800200 | 1178 | 4 | 0.34 | 1182 | 1188 | 1164 | 844128 |
| 1727713800 | 1174 | -8 | -0.68 | 1170 | 1180 | 1166 | 894498 |
| 1727454600 | 1182 | 20 | 1.72 | 1184 | 1184 | 1164 | 827463 |
| 1727368200 | 1162 | 2 | 0.17 | 1166 | 1178 | 1162 | 264794 |
| 1727281800 | 1160 | 6 | 0.52 | 1134 | 1160 | 1134 | 564492 |
| 1727195400 | 1154 | 6 | 0.52 | 1146 | 1154 | 1144 | 621116 |
| 1727109000 | 1148 | -8 | -0.69 | 1148 | 1154 | 1146 | 320486 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
