LSE - Delayed Quote GBp

Monks Ord (MNKS.L)

1,228.00
+8.00
+(0.66%)
At close: 5:36:31 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 29, 20251,236.001,238.001,216.001,228.001,228.00532,816
May 28, 20251,214.001,229.231,214.001,220.001,220.00270,594
May 27, 20251,186.001,225.941,186.001,220.001,220.00170,446
May 23, 20251,230.001,240.001,196.001,206.001,206.00182,744
May 22, 20251,226.001,244.001,218.201,232.001,232.00548,947
May 21, 20251,250.001,250.001,232.901,248.001,248.00372,267
May 20, 20251,246.001,256.001,240.001,240.001,240.00236,879
May 19, 20251,242.001,258.001,228.001,248.001,248.00422,616
May 16, 20251,246.001,254.001,242.511,254.001,254.00474,391
May 15, 20251,248.001,250.001,235.981,242.001,242.00158,512
May 14, 20251,232.001,250.001,232.001,250.001,250.00919,603
May 13, 20251,222.001,242.001,221.561,242.001,242.00574,312
May 12, 20251,196.001,244.001,196.001,220.001,220.00431,659
May 9, 20251,200.001,200.801,186.001,186.001,186.00107,793
May 8, 20251,176.001,194.001,174.001,186.001,186.00393,426
May 7, 20251,168.001,182.001,160.001,164.001,164.00249,748
May 6, 20251,176.001,188.001,162.001,170.001,170.00180,254
May 2, 20251,162.001,190.001,158.001,190.001,190.00587,571
May 1, 20251,156.001,168.001,142.001,166.001,166.00148,372
Apr 30, 20251,144.001,152.001,128.001,138.001,138.00204,222
Apr 29, 20251,138.001,147.381,134.001,142.001,142.00213,789
Apr 28, 20251,132.001,144.001,130.001,138.001,138.00648,577
Apr 25, 20251,134.001,138.001,122.001,136.001,136.00736,723
Apr 24, 20251,114.001,124.001,087.411,124.001,124.00733,211
Apr 23, 20251,084.001,124.001,084.001,108.001,108.00348,685
Apr 22, 20251,074.001,076.001,056.001,072.001,072.00272,908
Apr 17, 20251,098.001,100.001,076.101,084.001,084.00221,679
Apr 16, 20251,110.001,110.001,082.001,098.001,098.00185,313
Apr 15, 20251,112.001,116.001,100.651,106.001,106.00163,781
Apr 14, 20251,102.001,125.011,102.001,108.001,108.00141,880
Apr 11, 20251,102.001,111.541,085.101,086.001,086.00161,732
Apr 10, 20251,110.001,154.941,092.001,096.001,096.00889,765
Apr 9, 20251,046.001,068.001,030.001,058.001,058.00691,743
Apr 8, 20251,068.001,110.001,056.841,080.001,080.00453,653
Apr 7, 20251,018.001,088.00984.031,036.001,036.00548,028
Apr 4, 20251,110.001,126.001,054.151,084.001,084.001,400,776
Apr 3, 20251,144.001,144.001,114.001,120.001,120.00416,523
Apr 2, 20251,172.001,182.001,156.001,176.001,176.00301,467
Apr 1, 20251,168.001,180.001,162.001,180.001,180.00607,602
Mar 31, 20251,172.001,174.001,147.801,162.001,162.00518,490
Mar 28, 20251,192.001,210.001,176.001,188.001,188.00572,594
Mar 27, 20251,206.001,210.001,192.001,206.001,206.00828,664
Mar 26, 20251,228.001,232.001,210.001,212.001,212.00242,557
Mar 25, 20251,216.001,228.001,214.001,222.001,222.00841,746
Mar 24, 20251,204.001,224.861,200.601,216.001,216.00459,227
Mar 21, 20251,186.001,212.001,186.001,200.001,200.00848,006
Mar 20, 20251,214.001,216.001,197.981,210.001,210.00632,402
Mar 19, 20251,188.001,208.001,188.001,206.001,206.00427,735
Mar 18, 20251,204.001,210.941,188.001,196.001,196.00264,357
Mar 17, 20251,174.001,204.001,174.001,198.001,198.00166,303
Mar 14, 20251,174.001,200.001,174.001,200.001,200.00598,292
Mar 13, 20251,182.001,190.421,170.001,170.001,170.00258,438
Mar 12, 20251,186.001,200.001,178.001,190.001,190.00257,731
Mar 11, 20251,196.001,202.671,177.631,178.001,178.00338,852
Mar 10, 20251,214.001,220.001,185.281,200.001,200.00393,686
Mar 7, 20251,224.001,236.001,208.001,212.001,212.00447,191
Mar 6, 20251,238.001,246.001,225.651,240.001,240.00469,836
Mar 5, 20251,226.001,242.001,226.001,236.001,236.00608,003
Mar 4, 20251,250.001,260.351,218.001,218.001,218.00726,898
Mar 3, 20251,286.001,290.001,268.001,268.001,268.00347,222
Feb 28, 20251,278.001,284.001,272.001,278.001,278.00313,228
Feb 27, 20251,294.001,300.001,280.001,296.001,296.00490,066
Feb 26, 20251,286.001,300.001,280.001,298.001,298.00292,519
Feb 25, 20251,294.001,310.001,272.001,278.001,278.00905,300
Feb 24, 20251,332.001,336.001,292.001,306.001,306.00610,562
Feb 21, 20251,332.001,346.001,328.001,338.001,338.00734,284
Feb 20, 20251,342.001,344.001,326.651,336.001,336.00735,944
Feb 19, 20251,336.001,350.001,330.001,344.001,344.00726,307
Feb 18, 20251,344.001,354.001,334.001,336.001,336.00200,113
Feb 17, 20251,338.001,346.001,334.001,338.001,338.00213,229
Feb 14, 20251,342.001,346.961,332.001,332.001,332.00230,997
Feb 13, 20251,338.001,342.001,325.371,342.001,342.00543,081
Feb 12, 20251,342.001,346.001,326.001,326.001,326.00408,886
Feb 11, 20251,340.001,350.001,332.001,344.001,344.00660,022
Feb 10, 20251,338.531,346.001,336.001,338.001,338.00673,787
Feb 7, 20251,350.001,350.001,335.921,342.001,342.00571,279
Feb 6, 20251,324.001,346.621,322.001,342.001,342.00261,799
Feb 5, 20251,316.001,322.001,307.511,322.001,322.00564,934
Feb 4, 20251,306.001,324.001,304.081,324.001,324.00536,901
Feb 3, 20251,312.001,320.001,298.091,310.001,310.00392,023
Jan 31, 20251,328.001,340.821,326.961,336.001,336.00345,556
Jan 30, 20251,314.001,329.961,314.001,324.001,324.00624,149
Jan 29, 20251,308.001,326.001,308.001,322.001,322.00774,575
Jan 28, 20251,314.001,320.001,299.371,320.001,320.001,546,481
Jan 27, 20251,320.001,320.001,280.001,296.001,296.00404,036
Jan 24, 20251,322.001,338.001,316.001,338.001,338.00741,740
Jan 23, 20251,316.001,326.001,312.001,326.001,326.001,328,843
Jan 22, 20251,304.001,320.341,304.001,320.001,320.00999,042
Jan 21, 20251,294.001,306.001,289.741,306.001,306.00309,806
Jan 20, 20251,294.001,304.001,288.001,288.001,288.00290,865
Jan 17, 20251,276.001,300.431,276.001,294.001,294.00261,451
Jan 16, 20251,278.001,289.591,264.001,286.001,286.00359,189
Jan 15, 20251,260.001,278.001,255.761,274.001,274.00406,072
Jan 14, 20251,254.001,265.851,249.801,254.001,254.00338,129
Jan 13, 20251,248.001,254.521,238.001,248.001,248.00273,762
Jan 10, 20251,264.001,272.001,250.001,252.001,252.00434,810
Jan 9, 20251,270.001,276.351,266.001,266.001,266.00364,576
Jan 8, 20251,268.001,282.001,268.001,270.001,270.00975,118
Jan 7, 20251,290.001,293.921,270.001,278.001,278.00237,457
Jan 6, 20251,278.001,296.001,270.001,296.001,296.00628,293
Jan 3, 20251,258.001,282.001,258.001,280.001,280.00524,938
Jan 2, 20251,262.001,278.001,255.361,268.001,268.00178,414
Dec 31, 20241,248.001,264.001,244.001,264.001,264.00278,066
Dec 30, 20241,256.001,256.001,242.001,250.001,250.00132,337
Dec 27, 20241,268.001,278.001,252.001,254.001,254.00106,581
Dec 24, 20241,266.001,272.581,135.001,268.001,268.0066,351
Dec 23, 20241,260.001,264.001,250.001,264.001,264.00536,923
Dec 20, 20241,252.001,260.001,234.001,252.001,252.00588,480
Dec 19, 20241,258.001,264.001,243.961,256.001,256.00397,007
Dec 18, 20241,282.001,290.001,274.001,286.001,286.00538,515
Dec 17, 20241,276.001,280.001,270.001,280.001,280.00626,407
Dec 16, 20241,278.001,294.001,278.001,278.001,278.00412,651
Dec 13, 20241,292.001,297.371,282.001,282.001,282.00272,062
Dec 12, 20241,286.001,294.001,272.001,294.001,294.00529,153
Dec 11, 20241,268.001,278.001,268.001,272.001,272.00170,401
Dec 10, 20241,276.001,286.001,272.001,272.001,272.00152,056
Dec 9, 20241,292.001,296.001,278.001,278.001,278.00177,649
Dec 6, 20241,276.001,286.391,276.001,284.001,284.00213,199
Dec 5, 20241,288.001,296.001,278.001,280.001,280.00204,491
Dec 4, 20241,294.001,294.001,278.001,288.001,288.00411,360
Dec 3, 20241,278.001,291.341,276.001,278.001,278.00226,370
Dec 2, 20241,266.001,286.001,256.001,278.001,278.00247,430
Nov 29, 20241,256.001,274.001,256.001,270.001,270.00234,668
Nov 28, 20241,272.001,278.761,262.001,264.001,264.00206,286
Nov 27, 20241,282.001,286.001,266.001,274.001,274.00567,778
Nov 26, 20241,272.001,286.001,264.001,284.001,284.00598,066
Nov 25, 20241,262.001,284.001,262.001,284.001,284.00663,863
Nov 22, 20241,260.001,274.001,258.001,264.001,264.00221,407
Nov 21, 20241,244.001,256.001,242.001,256.001,256.00263,216
Nov 20, 20241,244.001,250.001,238.371,240.001,240.00217,079
Nov 19, 20241,242.001,250.001,234.001,246.001,246.00290,360
Nov 18, 20241,240.001,254.001,234.001,246.001,246.00650,283
Nov 15, 20241,270.001,278.001,246.001,246.001,246.00412,848
Nov 14, 20241,258.001,276.001,244.001,274.001,274.00327,476
Nov 13, 20241,252.001,262.001,244.001,260.001,260.00289,001
Nov 12, 20241,242.001,252.791,236.001,252.001,252.00295,167
Nov 11, 20241,230.001,246.001,228.001,242.001,242.00190,089
Nov 8, 20241,230.001,233.201,218.001,232.001,232.00601,462
Nov 7, 20241,210.001,231.971,209.391,230.001,230.00307,960
Nov 6, 20241,206.001,222.001,206.001,212.001,212.00388,477
Nov 5, 20241,182.001,190.001,178.001,190.001,190.00446,723
Nov 4, 20241,188.001,193.701,182.001,184.001,184.00386,280
Nov 1, 20241,190.001,193.211,180.001,188.001,188.00166,110
Oct 31, 20241,174.001,192.001,172.001,192.001,192.00876,204
Oct 30, 20241,182.001,200.001,181.341,200.001,200.00952,600
Oct 29, 20241,174.001,198.001,174.001,190.001,190.001,339,768
Oct 28, 20241,196.001,200.001,178.281,182.001,182.001,077,683
Oct 25, 20241,188.001,198.001,172.001,198.001,198.00955,385
Oct 24, 20241,178.001,185.441,174.001,182.001,182.00873,757
Oct 23, 20241,182.001,187.351,172.381,182.001,182.001,019,511
Oct 22, 20241,190.001,192.071,173.421,184.001,184.00768,166
Oct 21, 20241,186.001,196.001,178.001,188.001,188.00735,825
Oct 18, 20241,178.001,194.001,178.001,194.001,194.00670,972
Oct 17, 20241,190.001,196.351,181.941,182.001,182.00314,216
Oct 16, 20241,194.121,192.001,184.001,186.001,186.00403,362
Oct 15, 20241,192.001,200.001,180.001,188.001,188.00670,455
Oct 14, 20241,180.001,196.001,180.001,192.001,192.00377,267
Oct 11, 20241,180.001,192.001,168.941,192.001,192.00607,051
Oct 10, 20241,178.001,182.001,170.001,182.001,182.00651,332
Oct 9, 20241,180.001,186.001,168.001,176.001,176.00307,318
Oct 8, 20241,172.001,180.521,164.001,180.001,180.00720,038
Oct 7, 20241,186.001,192.001,175.011,180.001,180.00292,615
Oct 4, 20241,182.001,186.001,169.361,184.001,184.00612,751
Oct 3, 20241,174.001,182.001,166.961,180.001,180.00753,897
Oct 2, 20241,164.001,181.741,160.461,170.001,170.00529,595
Oct 1, 20241,182.001,188.001,164.001,178.001,178.00824,128
Sep 30, 20241,170.001,186.001,166.001,174.001,174.00794,500
Sep 27, 20241,184.001,184.001,164.001,182.001,182.00832,463
Sep 26, 20241,166.001,178.001,158.001,162.001,162.00264,795
Sep 25, 20241,134.001,160.001,134.001,160.001,160.00564,494
Sep 24, 20241,146.001,166.001,142.001,154.001,154.00538,152
Sep 23, 20241,148.001,158.001,144.421,148.001,148.00320,486
Sep 20, 20241,150.001,158.001,146.001,156.001,156.001,015,623
Sep 19, 20241,150.001,162.001,142.851,156.001,156.00469,919
Sep 18, 20241,150.001,156.001,140.001,140.001,140.00338,984
Sep 17, 20241,150.001,156.001,141.381,156.001,156.00823,173
Sep 16, 20241,148.001,150.001,130.001,136.001,136.00257,461
Sep 13, 20241,138.001,150.001,129.551,150.001,150.00756,430
Sep 12, 20241,128.001,142.001,125.781,138.001,138.00915,826
Sep 11, 20241,110.001,126.001,105.381,118.001,118.00967,928
Sep 10, 20241,116.001,118.001,102.241,118.001,118.00646,203
Sep 9, 20241,102.001,118.001,100.241,118.001,118.00579,476
Sep 6, 20241,118.001,122.001,094.341,100.001,100.00633,867
Sep 5, 20241,116.001,132.001,114.001,114.001,114.00192,024
Sep 4, 20241,134.001,134.001,118.001,124.001,124.00249,529
Sep 3, 20241,154.001,162.001,136.001,140.001,140.00697,227
Sep 2, 20241,164.001,168.001,152.001,152.001,152.00401,485
Aug 30, 20241,154.001,166.321,152.001,160.001,160.00517,144
Aug 29, 20241,152.001,159.131,142.001,158.001,158.00231,557
Aug 28, 20241,156.001,166.001,148.001,154.001,154.00620,320
Aug 27, 20241,152.001,164.001,150.001,160.001,160.00548,311
Aug 23, 20241,166.001,170.001,158.001,170.001,170.00562,841
Aug 22, 20241,164.001,174.001,161.141,168.001,168.00364,859
Aug 21, 20241,158.001,170.001,136.001,162.001,162.00256,414
Aug 20, 20241,164.001,176.001,160.121,168.001,168.00494,960
Aug 19, 20241,172.001,180.001,160.001,162.001,162.00358,937
Aug 16, 20241,166.001,188.001,156.431,174.001,174.00542,343
Aug 15, 20241,144.001,166.001,136.001,164.001,164.00587,949
Aug 14, 20241,144.001,150.001,135.501,144.001,144.00551,182
Aug 13, 20241,132.001,148.001,132.001,142.001,142.00316,375
Aug 12, 20241,144.001,148.001,132.001,140.001,140.00360,172
Aug 9, 20241,120.001,138.121,120.001,138.001,138.00416,672
Aug 8, 2024 2.1 Dividend
Aug 8, 20241,116.001,132.001,100.001,132.001,132.00535,795
Aug 7, 20241,126.001,140.001,124.001,130.001,129.98162,796
Aug 6, 20241,110.001,122.001,086.471,120.001,119.98680,475
Aug 5, 20241,100.001,104.001,072.801,096.001,095.98388,290
Aug 2, 20241,156.001,166.321,120.011,130.001,129.98602,230
Aug 1, 20241,190.001,194.001,166.001,176.001,175.98463,835
Jul 31, 20241,180.001,184.001,174.001,178.001,177.98311,047
Jul 30, 20241,158.001,176.001,150.001,170.001,169.98237,191
Jul 29, 20241,162.001,174.001,154.001,162.001,161.98271,655
Jul 26, 20241,132.001,160.001,132.001,160.001,159.98281,037
Jul 25, 20241,142.001,146.001,128.001,142.001,141.98519,665
Jul 24, 20241,154.001,164.001,146.001,146.001,145.98206,163
Jul 23, 20241,168.001,174.091,160.001,168.001,167.98477,338
Jul 22, 20241,174.001,182.001,160.001,160.001,159.98297,033
Jul 19, 20241,166.001,181.961,164.721,166.001,165.98206,099
Jul 18, 20241,180.001,182.381,166.001,176.001,175.98580,458
Jul 17, 20241,182.001,192.001,172.001,172.001,171.98132,135
Jul 16, 20241,182.001,198.001,160.001,198.001,197.98599,898
Jul 15, 20241,182.001,190.001,179.961,190.001,189.98215,828
Jul 12, 20241,188.001,192.001,182.781,192.001,191.98269,250
Jul 11, 20241,182.001,194.001,179.621,188.001,187.98831,459
Jul 10, 20241,180.001,192.001,175.361,186.001,185.98525,780
Jul 9, 20241,174.001,184.001,166.001,184.001,183.98764,107
Jul 8, 20241,180.001,182.001,170.001,172.001,171.98448,108
Jul 5, 20241,174.001,182.001,166.001,180.001,179.98702,891
Jul 4, 20241,176.001,178.001,164.001,174.001,173.98254,945
Jul 3, 20241,174.001,176.001,162.001,170.001,169.98432,014
Jul 2, 20241,160.001,166.001,154.001,166.001,165.98620,109
Jul 1, 20241,170.001,182.001,158.001,158.001,157.98252,500
Jun 28, 20241,186.001,186.001,173.761,182.001,181.98929,900
Jun 27, 20241,174.001,180.001,165.741,178.001,177.981,200,903
Jun 26, 20241,166.001,178.001,160.001,178.001,177.98821,683
Jun 25, 20241,160.001,166.001,152.001,166.001,165.98634,977
Jun 24, 20241,170.001,174.001,161.501,164.001,163.98412,896
Jun 21, 20241,176.001,176.001,162.001,170.001,169.98951,526
Jun 20, 20241,170.001,180.001,170.001,174.001,173.98242,014
Jun 19, 20241,172.001,178.001,162.001,170.001,169.98462,495
Jun 18, 20241,162.001,182.001,162.001,182.001,181.98886,602
Jun 17, 20241,170.001,174.001,160.891,166.001,165.98251,834
Jun 14, 20241,174.001,174.001,156.001,170.001,169.98750,278
Jun 13, 20241,152.001,166.001,152.001,166.001,165.98714,331
Jun 12, 20241,150.001,172.001,150.001,164.001,163.98222,423
Jun 11, 20241,166.001,171.741,154.001,154.001,153.98222,607
Jun 10, 20241,172.001,172.001,157.911,166.001,165.98619,220
Jun 7, 20241,170.001,175.601,164.001,172.001,171.98365,229
Jun 6, 20241,170.001,178.001,164.001,178.001,177.98750,320
Jun 5, 20241,162.001,170.001,154.001,170.001,169.98447,443
Jun 4, 20241,156.001,162.001,148.001,160.001,159.98525,072
Jun 3, 20241,162.001,172.001,156.001,164.001,163.98237,436
May 31, 20241,160.001,164.001,150.001,156.001,155.981,031,088
May 30, 20241,154.001,164.001,154.001,156.001,155.98806,929
May 29, 20241,174.001,176.001,158.001,160.001,159.98279,319

Related Tickers

HSL.L Henderson Smaller Companies Ord
845.00
+0.12%
 
FGT.L Finsbury Growth & Income Ord
907.00
-0.22%
 
FEV.L Fidelity European Trust Ord
407.50
+0.25%
 
SAIN.L Scottish American Ord
504.00
0.00%
 
ATT.L Allianz Technology Trust Ord
397.00
+0.13%
 
ALW.L Alliance Witan Ord
1,188.00
-0.83%
 
PCT.L Polar Capital Technology Ord
332.00
+0.15%
 
EWI.L Edinburgh Worldwide Ord
164.00
-0.49%
 
CLDN.L Caledonia Investments Ord
3,650.00
+1.53%
 
HRI.L Herald Ord
2,160.00
+0.47%