Mondi (MNDI) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mondi

Date Open High Low Close* Volume
07/04/2016 1,290.70p 1,293.70p 1,263.70p 1,272.70p 1226928
06/04/2016 1,291.70p 1,291.70p 1,268.70p 1,282.70p 1474424
05/04/2016 1,296.70p 1,346.65p 1,271.20p 1,281.70p 1550236
04/04/2016 1,342.69p 1,351.68p 1,299.70p 1,313.69p 1814097
01/04/2016 1,322.69p 1,350.68p 1,318.69p 1,347.68p 1658507
31/03/2016 1,342.69p 1,347.68p 1,326.69p 1,335.69p 1211355
30/03/2016 1,333.69p 1,352.68p 1,332.69p 1,349.68p 1085843
29/03/2016 1,326.69p 1,332.69p 1,311.69p 1,319.69p 915478
24/03/2016 1,324.69p 1,326.69p 1,309.69p 1,314.69p 1438831
23/03/2016 1,328.69p 1,337.69p 1,323.69p 1,332.69p 1286264
22/03/2016 1,317.69p 1,336.69p 1,308.00p 1,334.69p 1187362
21/03/2016 1,307.69p 1,322.69p 1,304.69p 1,322.69p 1262916
18/03/2016 1,365.68p 1,377.68p 1,311.69p 1,311.69p 3203727
17/03/2016 1,389.67p 1,404.67p 1,368.68p 1,384.68p 1594324
16/03/2016 1,359.68p 1,380.68p 1,350.68p 1,370.68p 969425
15/03/2016 1,335.69p 1,364.68p 1,322.69p 1,357.68p 1068854
14/03/2016 1,337.69p 1,348.68p 1,330.69p 1,344.68p 1337411
11/03/2016 1,332.69p 1,342.69p 1,320.69p 1,333.69p 998983
10/03/2016 1,347.68p 1,369.68p 1,312.69p 1,313.69p 1712723
09/03/2016 1,344.68p 1,348.68p 1,328.69p 1,343.68p 1172497
08/03/2016 1,345.68p 1,345.68p 1,321.69p 1,340.69p 1778447
07/03/2016 1,345.68p 1,358.68p 1,327.69p 1,351.68p 1073336
04/03/2016 1,307.69p 1,353.68p 1,304.69p 1,353.68p 1650597
03/03/2016 1,307.69p 1,313.69p 1,297.70p 1,305.69p 1878564
02/03/2016 1,323.69p 1,332.69p 1,301.69p 1,311.69p 2263524
01/03/2016 1,291.70p 1,321.69p 1,287.70p 1,321.69p 1544271
29/02/2016 1,263.70p 1,294.70p 1,250.71p 1,291.70p 1250068
26/02/2016 1,298.70p 1,299.70p 1,272.70p 1,281.70p 1529659
25/02/2016 1,287.70p 1,311.69p 1,256.71p 1,288.70p 1651078
24/02/2016 1,278.70p 1,283.88p 1,252.71p 1,265.70p 1335688
23/02/2016 1,310.69p 1,322.69p 1,280.70p 1,286.70p 1452857
22/02/2016 1,324.69p 1,344.68p 1,313.69p 1,324.69p 853516
19/02/2016 1,297.70p 1,320.69p 1,292.70p 1,320.69p 1147579
18/02/2016 1,318.69p 1,319.69p 1,295.70p 1,313.69p 1010253
17/02/2016 1,266.70p 1,314.69p 1,266.70p 1,314.69p 975809
16/02/2016 1,273.70p 1,297.70p 1,245.71p 1,266.70p 1620177
15/02/2016 1,239.71p 1,256.71p 1,235.71p 1,254.71p 867501
12/02/2016 1,172.72p 1,221.71p 1,172.72p 1,220.71p 1440935
11/02/2016 1,181.72p 1,191.72p 1,157.73p 1,169.73p 1856633
10/02/2016 1,164.73p 1,198.72p 1,156.73p 1,196.72p 2319138
09/02/2016 1,146.73p 1,159.73p 1,121.74p 1,142.73p 2075799
08/02/2016 1,165.73p 1,173.72p 1,131.73p 1,136.73p 2279694
05/02/2016 1,145.73p 1,186.72p 1,145.73p 1,165.73p 2269531
04/02/2016 1,155.73p 1,166.73p 1,137.73p 1,149.73p 2204059
03/02/2016 1,122.74p 1,142.73p 1,107.74p 1,127.74p 2013994
02/02/2016 1,149.73p 1,155.73p 1,124.74p 1,129.73p 1807325
01/02/2016 1,150.73p 1,160.73p 1,136.73p 1,154.73p 2003262
29/01/2016 1,135.73p 1,137.73p 1,111.74p 1,135.73p 2492244
28/01/2016 1,156.73p 1,172.72p 1,116.74p 1,123.74p 1617845
27/01/2016 1,165.73p 1,168.73p 1,144.73p 1,168.73p 1373995
26/01/2016 1,169.73p 1,169.73p 1,138.73p 1,159.73p 2498001
25/01/2016 1,235.71p 1,235.71p 1,186.72p 1,191.72p 1366155
22/01/2016 1,225.71p 1,237.71p 1,218.71p 1,221.71p 1314237
21/01/2016 1,174.72p 1,204.72p 1,171.73p 1,198.72p 1250706
20/01/2016 1,191.72p 1,195.72p 1,160.73p 1,168.73p 1561250
19/01/2016 1,223.71p 1,234.71p 1,206.72p 1,212.72p 1732831
18/01/2016 1,185.72p 1,209.72p 1,180.72p 1,196.72p 1220090
15/01/2016 1,222.71p 1,228.71p 1,179.72p 1,185.72p 2048278
14/01/2016 1,249.71p 1,257.71p 1,223.71p 1,230.71p 1561435
13/01/2016 1,254.71p 1,282.70p 1,249.71p 1,270.70p 1421326
12/01/2016 1,211.72p 1,267.70p 1,197.72p 1,255.71p 1520114
11/01/2016 1,198.72p 1,234.71p 1,184.72p 1,216.71p 1600542
08/01/2016 1,245.71p 1,262.70p 1,222.71p 1,222.71p 1495918
07/01/2016 1,248.71p 1,254.71p 1,217.71p 1,245.71p 1582669
06/01/2016 1,281.70p 1,288.70p 1,261.70p 1,282.70p 1048397
05/01/2016 1,308.69p 1,308.69p 1,271.95p 1,289.70p 1046405
04/01/2016 1,311.69p 1,314.69p 1,287.70p 1,293.70p 1043225
31/12/2015 1,338.69p 1,338.69p 1,328.69p 1,333.69p 165922
30/12/2015 1,345.68p 1,354.68p 1,331.69p 1,351.68p 752376
29/12/2015 1,358.68p 1,361.68p 1,331.69p 1,347.68p 834873
24/12/2015 1,342.69p 1,367.68p 1,342.69p 1,358.68p 376341
23/12/2015 1,338.69p 1,342.69p 1,329.69p 1,334.69p 861847
22/12/2015 1,339.69p 1,345.68p 1,318.69p 1,319.69p 883267
21/12/2015 1,326.69p 1,350.68p 1,320.69p 1,322.69p 791169
18/12/2015 1,334.69p 1,341.69p 1,320.69p 1,323.69p 1895152
17/12/2015 1,332.69p 1,376.68p 1,332.69p 1,344.68p 1938602
16/12/2015 1,324.69p 1,333.69p 1,308.69p 1,308.69p 1233978
15/12/2015 1,292.70p 1,331.69p 1,285.70p 1,325.69p 1812442
14/12/2015 1,289.70p 1,321.69p 1,274.70p 1,274.70p 1977999
11/12/2015 1,306.69p 1,306.69p 1,262.70p 1,274.70p 2576250
10/12/2015 1,342.69p 1,355.68p 1,304.69p 1,315.69p 2221197
09/12/2015 1,375.68p 1,376.68p 1,337.69p 1,343.68p 2394638
08/12/2015 1,449.66p 1,451.66p 1,374.68p 1,375.68p 3180172
07/12/2015 1,493.65p 1,510.65p 1,480.65p 1,488.65p 1351880
04/12/2015 1,530.64p 1,530.64p 1,458.66p 1,489.65p 2703536
03/12/2015 1,542.64p 1,576.63p 1,533.64p 1,540.64p 2191314
02/12/2015 1,547.64p 1,559.63p 1,537.64p 1,551.64p 1086491
01/12/2015 1,544.64p 1,549.64p 1,530.64p 1,546.64p 918015
30/11/2015 1,525.64p 1,545.64p 1,515.52p 1,543.64p 1098582
27/11/2015 1,518.64p 1,524.64p 1,507.65p 1,523.64p 985731
26/11/2015 1,517.64p 1,532.64p 1,496.65p 1,528.64p 855489
25/11/2015 1,495.65p 1,518.64p 1,495.65p 1,514.64p 1207227
24/11/2015 1,504.65p 1,509.65p 1,490.65p 1,496.65p 1273627
23/11/2015 1,491.65p 1,522.64p 1,491.65p 1,515.64p 921086
20/11/2015 1,509.65p 1,514.64p 1,494.65p 1,509.65p 934972
19/11/2015 1,486.65p 1,511.65p 1,483.65p 1,493.65p 1007261
18/11/2015 1,462.66p 1,471.65p 1,441.66p 1,470.66p 1001794
17/11/2015 1,464.66p 1,470.66p 1,451.66p 1,469.66p 965750
16/11/2015 1,404.67p 1,437.66p 1,404.67p 1,436.66p 1050828
13/11/2015 1,446.66p 1,446.66p 1,412.67p 1,423.67p 1169046
12/11/2015 1,483.65p 1,490.65p 1,449.66p 1,450.66p 1336007
11/11/2015 1,477.65p 1,493.65p 1,471.65p 1,491.65p 1008640
10/11/2015 1,490.65p 1,490.65p 1,456.66p 1,473.65p 1295904
09/11/2015 1,500.65p 1,502.65p 1,477.29p 1,482.65p 1034112
06/11/2015 1,504.65p 1,522.64p 1,495.65p 1,506.65p 1091171
05/11/2015 1,495.65p 1,516.64p 1,487.65p 1,504.65p 927916
04/11/2015 1,507.65p 1,515.64p 1,485.65p 1,499.65p 1421488
03/11/2015 1,519.64p 1,519.64p 1,496.65p 1,499.65p 648932
02/11/2015 1,495.65p 1,518.64p 1,494.65p 1,508.65p 584590
30/10/2015 1,518.64p 1,518.64p 1,497.65p 1,503.65p 897395
29/10/2015 1,488.65p 1,512.65p 1,482.65p 1,512.65p 1216097
28/10/2015 1,474.65p 1,497.65p 1,472.65p 1,489.65p 823963
27/10/2015 1,471.65p 1,484.65p 1,461.66p 1,473.65p 759109
26/10/2015 1,475.65p 1,486.65p 1,464.66p 1,477.65p 702015
23/10/2015 1,471.65p 1,499.65p 1,465.66p 1,476.65p 2113208
22/10/2015 1,455.66p 1,466.66p 1,451.66p 1,463.66p 887525
21/10/2015 1,468.66p 1,470.66p 1,450.66p 1,463.66p 932959
20/10/2015 1,450.66p 1,462.66p 1,447.66p 1,459.66p 1035861
19/10/2015 1,447.66p 1,458.66p 1,440.66p 1,450.66p 900510
16/10/2015 1,463.66p 1,467.66p 1,446.66p 1,451.66p 748039
15/10/2015 1,435.66p 1,469.66p 1,431.66p 1,450.66p 994793
14/10/2015 1,428.66p 1,430.66p 1,415.67p 1,421.67p 946691
13/10/2015 1,458.66p 1,458.66p 1,432.66p 1,439.66p 1275562
12/10/2015 1,486.65p 1,498.65p 1,450.66p 1,460.66p 1148010
09/10/2015 1,470.66p 1,513.64p 1,470.66p 1,483.65p 1565365
08/10/2015 1,456.66p 1,456.66p 1,437.66p 1,455.66p 2782018
07/10/2015 1,457.66p 1,477.65p 1,450.66p 1,458.66p 1499796
06/10/2015 1,444.66p 1,457.66p 1,434.26p 1,453.66p 1302174
05/10/2015 1,418.67p 1,442.66p 1,415.67p 1,435.66p 1141315
02/10/2015 1,386.67p 1,408.67p 1,362.68p 1,385.67p 1562429
01/10/2015 1,402.67p 1,405.67p 1,374.68p 1,378.68p 1352429
30/09/2015 1,361.68p 1,382.68p 1,355.68p 1,382.68p 1527074
29/09/2015 1,342.69p 1,357.68p 1,328.69p 1,330.69p 1744988
28/09/2015 1,398.67p 1,398.67p 1,359.68p 1,359.68p 1132923
25/09/2015 1,394.67p 1,406.67p 1,388.67p 1,396.67p 1180409
24/09/2015 1,371.68p 1,383.68p 1,356.68p 1,365.68p 2152101
23/09/2015 1,339.69p 1,375.68p 1,327.42p 1,366.68p 1437877
22/09/2015 1,385.67p 1,387.67p 1,331.69p 1,335.69p 1825824
21/09/2015 1,372.68p 1,408.67p 1,372.68p 1,386.67p 986883
18/09/2015 1,407.67p 1,419.67p 1,366.68p 1,379.68p 2305354
17/09/2015 1,406.67p 1,423.67p 1,403.67p 1,407.67p 1800121
16/09/2015 1,449.66p 1,464.66p 1,403.67p 1,408.67p 2753246
15/09/2015 1,476.65p 1,488.65p 1,463.66p 1,477.65p 1359906
14/09/2015 1,474.65p 1,492.65p 1,463.66p 1,477.65p 1147674
11/09/2015 1,485.65p 1,492.65p 1,454.66p 1,466.66p 995748
10/09/2015 1,456.66p 1,484.65p 1,452.66p 1,484.65p 1577323
09/09/2015 1,522.64p 1,523.64p 1,467.66p 1,471.65p 1649154
08/09/2015 1,472.65p 1,494.65p 1,472.65p 1,486.65p 1336328
07/09/2015 1,476.65p 1,478.65p 1,445.66p 1,467.66p 996833
04/09/2015 1,477.65p 1,481.65p 1,455.66p 1,464.66p 1674434
03/09/2015 1,469.66p 1,496.65p 1,469.66p 1,492.65p 1866055
02/09/2015 1,428.66p 1,462.66p 1,416.67p 1,454.66p 1660561
01/09/2015 1,459.66p 1,463.66p 1,407.67p 1,416.67p 1644788
28/08/2015 1,469.66p 1,479.65p 1,451.66p 1,477.65p 1705385
27/08/2015 1,436.66p 1,468.66p 1,426.67p 1,463.66p 1651251
26/08/2015 1,407.67p 1,440.66p 1,383.68p 1,404.67p 2203631
25/08/2015 1,367.68p 1,425.67p 1,358.68p 1,421.67p 2715221
24/08/2015 1,387.67p 1,395.67p 1,312.69p 1,354.68p 3109405
21/08/2015 1,468.66p 1,469.61p 1,444.66p 1,444.66p 2232996
20/08/2015 1,513.64p 1,517.84p 1,466.66p 1,487.65p 2954368
19/08/2015 1,550.64p 1,564.63p 1,533.64p 1,533.64p 1169584
18/08/2015 1,565.63p 1,584.63p 1,549.33p 1,556.63p 1496745
17/08/2015 1,575.63p 1,577.63p 1,539.64p 1,565.63p 1584739
14/08/2015 1,558.63p 1,579.41p 1,551.64p 1,569.63p 1322030
13/08/2015 1,559.63p 1,569.63p 1,545.64p 1,558.63p 1427152
12/08/2015 1,570.63p 1,588.87p 1,525.64p 1,534.64p 1977765
11/08/2015 1,600.62p 1,606.62p 1,573.63p 1,582.63p 2095708
10/08/2015 1,604.62p 1,613.98p 1,591.63p 1,610.62p 1469372
07/08/2015 1,561.63p 1,605.62p 1,559.63p 1,596.63p 1305405
06/08/2015 1,593.63p 1,605.62p 1,551.64p 1,558.63p 1817934
05/08/2015 1,581.63p 1,596.63p 1,581.63p 1,593.63p 1891320
04/08/2015 1,542.64p 1,582.63p 1,530.64p 1,582.63p 2523548
03/08/2015 1,529.64p 1,548.64p 1,525.64p 1,542.64p 984415
31/07/2015 1,536.64p 1,540.64p 1,521.64p 1,539.64p 1501296
30/07/2015 1,550.64p 1,551.64p 1,517.64p 1,528.64p 1402459
29/07/2015 1,522.64p 1,543.64p 1,505.65p 1,542.64p 1836590
28/07/2015 1,495.65p 1,518.64p 1,490.65p 1,514.64p 1593724
27/07/2015 1,486.65p 1,492.65p 1,467.66p 1,482.65p 1136846
24/07/2015 1,514.64p 1,527.64p 1,488.65p 1,492.65p 1167212
23/07/2015 1,516.64p 1,519.64p 1,507.65p 1,518.64p 1334407
22/07/2015 1,503.65p 1,524.64p 1,503.65p 1,505.65p 1325692
21/07/2015 1,527.64p 1,531.24p 1,502.65p 1,519.64p 1583545
20/07/2015 1,518.64p 1,525.64p 1,511.65p 1,522.64p 1679292
17/07/2015 1,515.64p 1,518.64p 1,503.65p 1,517.64p 971355
16/07/2015 1,516.64p 1,517.64p 1,505.65p 1,515.64p 1403440
15/07/2015 1,478.65p 1,510.65p 1,478.65p 1,506.65p 1315954
14/07/2015 1,483.65p 1,492.65p 1,468.66p 1,482.65p 1378101
13/07/2015 1,471.65p 1,484.65p 1,466.66p 1,483.65p 1259336
10/07/2015 1,458.66p 1,459.66p 1,439.66p 1,453.66p 1677776
09/07/2015 1,382.68p 1,431.66p 1,377.68p 1,431.66p 3365005
08/07/2015 1,351.68p 1,377.68p 1,340.69p 1,373.68p 1659520
07/07/2015 1,365.68p 1,371.68p 1,351.68p 1,353.68p 1800301
06/07/2015 1,363.68p 1,373.68p 1,355.68p 1,360.68p 906242
03/07/2015 1,383.68p 1,392.67p 1,377.68p 1,384.68p 971438
02/07/2015 1,388.67p 1,394.67p 1,379.68p 1,386.67p 945815
01/07/2015 1,379.68p 1,398.67p 1,370.68p 1,392.67p 1462510
30/06/2015 1,376.68p 1,386.67p 1,362.68p 1,370.68p 1655263
29/06/2015 1,381.68p 1,405.67p 1,381.68p 1,383.68p 1624005
26/06/2015 1,434.66p 1,439.66p 1,422.67p 1,428.66p 1026069
25/06/2015 1,414.67p 1,444.66p 1,410.67p 1,440.66p 1162985

*Close Price adjusted for both dividends and splits