Mondi (MNDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/12/2016 1,570.63p 1,591.63p 1,557.63p 1,585.63p 1452608
01/12/2016 1,625.62p 1,627.62p 1,562.63p 1,581.63p 1540868
30/11/2016 1,633.62p 1,653.61p 1,629.62p 1,632.62p 2043751
29/11/2016 1,630.62p 1,643.61p 1,622.62p 1,632.62p 1246523
28/11/2016 1,634.62p 1,643.61p 1,620.62p 1,631.62p 1383662
25/11/2016 1,633.62p 1,633.62p 1,606.62p 1,629.62p 866111
24/11/2016 1,624.62p 1,634.77p 1,615.62p 1,632.62p 801756
23/11/2016 1,639.62p 1,656.61p 1,605.62p 1,621.62p 1594690
22/11/2016 1,605.62p 1,638.62p 1,605.62p 1,627.62p 1798892
21/11/2016 1,573.63p 1,594.63p 1,570.63p 1,587.63p 1739176
18/11/2016 1,559.63p 1,570.63p 1,541.64p 1,567.63p 1502087
17/11/2016 1,518.64p 1,557.63p 1,518.64p 1,557.63p 2194398
16/11/2016 1,522.64p 1,525.64p 1,510.51p 1,510.65p 1341220
15/11/2016 1,524.64p 1,535.64p 1,511.65p 1,519.64p 1357390
14/11/2016 1,525.64p 1,549.64p 1,516.64p 1,516.64p 1436785
11/11/2016 1,570.63p 1,570.63p 1,494.65p 1,516.64p 3128398
10/11/2016 1,623.62p 1,658.61p 1,584.63p 1,590.63p 2441436
09/11/2016 1,572.63p 1,618.62p 1,562.63p 1,618.62p 1802547
08/11/2016 1,587.63p 1,612.62p 1,586.63p 1,612.62p 2469397
07/11/2016 1,568.63p 1,581.63p 1,566.63p 1,579.63p 942474
04/11/2016 1,575.63p 1,575.63p 1,539.64p 1,549.64p 1413097
03/11/2016 1,583.63p 1,590.01p 1,572.63p 1,584.63p 1319670
02/11/2016 1,593.63p 1,603.62p 1,577.63p 1,597.63p 908893
01/11/2016 1,599.62p 1,618.62p 1,590.63p 1,594.63p 974928
31/10/2016 1,591.63p 1,609.62p 1,587.63p 1,595.63p 1213008
28/10/2016 1,605.62p 1,613.62p 1,588.63p 1,601.62p 1488411
27/10/2016 1,592.63p 1,611.62p 1,580.63p 1,610.62p 914144
26/10/2016 1,614.62p 1,615.62p 1,584.63p 1,594.63p 924086
25/10/2016 1,603.62p 1,629.62p 1,596.63p 1,621.62p 1297668
24/10/2016 1,639.62p 1,644.61p 1,606.62p 1,606.62p 1023286
21/10/2016 1,618.62p 1,638.62p 1,609.62p 1,631.62p 1144569
20/10/2016 1,627.62p 1,633.62p 1,613.62p 1,620.62p 1255892
19/10/2016 1,615.62p 1,632.62p 1,607.62p 1,629.62p 1085586
18/10/2016 1,596.63p 1,623.62p 1,592.63p 1,612.62p 1551347
17/10/2016 1,597.63p 1,598.62p 1,577.63p 1,585.63p 1244144
14/10/2016 1,601.62p 1,617.62p 1,596.44p 1,598.62p 1341569
13/10/2016 1,641.61p 1,641.61p 1,584.63p 1,597.63p 2268441
12/10/2016 1,669.61p 1,675.61p 1,651.61p 1,655.61p 1278710
11/10/2016 1,682.61p 1,698.60p 1,664.61p 1,669.61p 1285440
10/10/2016 1,682.61p 1,694.60p 1,677.61p 1,691.60p 721858
07/10/2016 1,681.61p 1,695.60p 1,670.61p 1,676.61p 1172690
06/10/2016 1,673.61p 1,679.61p 1,654.77p 1,675.61p 1491065
05/10/2016 1,680.61p 1,680.61p 1,656.61p 1,660.61p 1015417
04/10/2016 1,655.61p 1,701.60p 1,652.61p 1,679.61p 2668840
03/10/2016 1,620.62p 1,650.61p 1,617.62p 1,648.61p 1061268
30/09/2016 1,609.62p 1,628.62p 1,589.63p 1,622.62p 2018356
29/09/2016 1,639.62p 1,658.61p 1,619.62p 1,624.62p 1114672
28/09/2016 1,632.62p 1,645.61p 1,621.62p 1,624.62p 1286174
27/09/2016 1,630.62p 1,639.62p 1,606.62p 1,619.62p 1273004
26/09/2016 1,649.61p 1,659.61p 1,616.62p 1,617.62p 895901
23/09/2016 1,636.62p 1,654.61p 1,626.62p 1,648.61p 1316868
22/09/2016 1,620.62p 1,651.61p 1,618.62p 1,637.62p 1057210
21/09/2016 1,614.62p 1,615.62p 1,600.62p 1,601.62p 935862
20/09/2016 1,607.62p 1,618.62p 1,597.63p 1,607.62p 1290096
19/09/2016 1,589.63p 1,611.62p 1,586.63p 1,611.62p 1192100
16/09/2016 1,584.63p 1,587.63p 1,566.63p 1,576.63p 1686078
15/09/2016 1,580.63p 1,589.63p 1,564.63p 1,588.63p 1767708
14/09/2016 1,575.63p 1,598.62p 1,564.63p 1,584.63p 1882618
13/09/2016 1,577.63p 1,593.63p 1,567.63p 1,574.63p 1752063
12/09/2016 1,555.64p 1,573.68p 1,543.64p 1,573.63p 1203735
09/09/2016 1,588.63p 1,594.63p 1,568.78p 1,580.63p 1607707
08/09/2016 1,605.62p 1,629.62p 1,595.49p 1,595.63p 1013673
07/09/2016 1,607.62p 1,623.62p 1,600.62p 1,614.62p 1800311
06/09/2016 1,575.63p 1,602.62p 1,569.96p 1,601.62p 1522530
05/09/2016 1,576.63p 1,580.63p 1,549.64p 1,558.63p 764343
02/09/2016 1,529.64p 1,563.63p 1,519.57p 1,555.64p 2093381
01/09/2016 1,552.64p 1,558.63p 1,533.64p 1,539.64p 1317236
31/08/2016 1,575.63p 1,578.63p 1,547.64p 1,548.64p 1258316
30/08/2016 1,585.63p 1,593.63p 1,570.63p 1,570.63p 1080602
26/08/2016 1,579.63p 1,602.62p 1,577.63p 1,596.63p 1121433
25/08/2016 1,564.63p 1,590.63p 1,562.63p 1,584.63p 1476749
24/08/2016 1,594.63p 1,594.63p 1,553.64p 1,573.63p 1717818
23/08/2016 1,584.63p 1,608.62p 1,584.63p 1,598.62p 1132821
22/08/2016 1,571.63p 1,590.63p 1,568.63p 1,586.63p 936920
19/08/2016 1,590.63p 1,590.63p 1,571.63p 1,579.63p 1524922
18/08/2016 1,596.63p 1,608.62p 1,586.67p 1,595.63p 877219
17/08/2016 1,615.62p 1,615.62p 1,591.63p 1,598.62p 815781
16/08/2016 1,610.62p 1,638.62p 1,608.62p 1,610.62p 849432
15/08/2016 1,617.62p 1,627.62p 1,600.62p 1,619.62p 765452
12/08/2016 1,612.62p 1,633.62p 1,608.62p 1,624.62p 1101616
11/08/2016 1,608.62p 1,617.62p 1,599.62p 1,614.62p 1324933
10/08/2016 1,596.63p 1,609.62p 1,586.63p 1,609.62p 2409744
09/08/2016 1,579.63p 1,598.62p 1,571.63p 1,597.63p 2222806
08/08/2016 1,559.63p 1,585.63p 1,559.63p 1,574.63p 1512325
05/08/2016 1,544.64p 1,574.13p 1,544.64p 1,563.63p 1424205
04/08/2016 1,509.65p 1,553.64p 1,498.65p 1,546.64p 1447928
03/08/2016 1,535.64p 1,541.64p 1,522.64p 1,533.64p 984824
02/08/2016 1,528.64p 1,541.14p 1,510.65p 1,529.64p 1220815
01/08/2016 1,537.64p 1,551.64p 1,515.80p 1,528.64p 1151921
29/07/2016 1,507.65p 1,530.64p 1,497.65p 1,529.64p 1258627
28/07/2016 1,527.64p 1,543.64p 1,511.65p 1,511.65p 1592295
27/07/2016 1,528.64p 1,554.64p 1,518.64p 1,520.64p 1430311
26/07/2016 1,474.65p 1,533.64p 1,462.66p 1,530.64p 1645063
25/07/2016 1,462.66p 1,483.65p 1,461.66p 1,467.66p 799436
22/07/2016 1,452.66p 1,473.65p 1,446.66p 1,469.66p 853760
21/07/2016 1,447.66p 1,461.16p 1,434.66p 1,455.66p 1200462
20/07/2016 1,437.66p 1,456.66p 1,435.66p 1,446.66p 1174346
19/07/2016 1,425.67p 1,440.66p 1,418.67p 1,436.66p 1227280
18/07/2016 1,403.67p 1,436.66p 1,403.67p 1,432.66p 878096
15/07/2016 1,413.67p 1,424.67p 1,395.67p 1,424.67p 1145817
14/07/2016 1,412.67p 1,434.66p 1,408.67p 1,412.67p 1382187
13/07/2016 1,403.67p 1,416.67p 1,294.44p 1,401.67p 1794471
12/07/2016 1,406.67p 1,418.67p 1,398.67p 1,405.67p 1596029
11/07/2016 1,381.68p 1,409.67p 1,381.68p 1,405.67p 1068727
08/07/2016 1,355.68p 1,376.68p 1,353.68p 1,370.68p 925219
07/07/2016 1,383.68p 1,384.68p 1,353.68p 1,353.68p 1212302
06/07/2016 1,377.68p 1,392.67p 1,354.68p 1,368.68p 1213272
05/07/2016 1,396.67p 1,399.67p 1,366.68p 1,380.68p 1490382
04/07/2016 1,445.66p 1,448.66p 1,397.67p 1,397.67p 751603
01/07/2016 1,403.67p 1,431.66p 1,380.68p 1,431.66p 1955970
30/06/2016 1,339.69p 1,394.67p 1,339.69p 1,394.67p 2386918
29/06/2016 1,299.70p 1,343.68p 1,299.70p 1,340.69p 2041362
28/06/2016 1,286.70p 1,312.69p 1,274.70p 1,289.70p 2572755
27/06/2016 1,312.69p 1,334.69p 1,256.71p 1,258.70p 3048955
24/06/2016 1,274.70p 1,352.68p 1,239.71p 1,330.69p 3242033
23/06/2016 1,349.68p 1,369.68p 1,342.69p 1,362.68p 1063382
22/06/2016 1,345.68p 1,350.68p 1,328.69p 1,339.69p 717322
21/06/2016 1,332.69p 1,335.69p 1,315.69p 1,333.69p 1120700
20/06/2016 1,318.69p 1,332.69p 1,308.69p 1,329.69p 1155217
17/06/2016 1,281.70p 1,293.70p 1,272.70p 1,288.70p 1464215
16/06/2016 1,264.70p 1,276.70p 1,257.71p 1,271.70p 1212908
15/06/2016 1,292.70p 1,303.69p 1,275.70p 1,280.70p 1451527
14/06/2016 1,310.69p 1,313.69p 1,281.70p 1,281.70p 1766013
13/06/2016 1,297.70p 1,309.69p 1,290.33p 1,302.69p 1454040
10/06/2016 1,343.68p 1,348.68p 1,295.70p 1,308.69p 1664200
09/06/2016 1,355.68p 1,361.68p 1,338.69p 1,351.68p 911661
08/06/2016 1,354.68p 1,365.68p 1,345.68p 1,360.68p 855386
07/06/2016 1,353.68p 1,360.68p 1,347.68p 1,359.68p 821373
06/06/2016 1,332.69p 1,361.68p 1,332.69p 1,345.68p 1255446
03/06/2016 1,336.69p 1,339.69p 1,320.69p 1,325.69p 1221986
02/06/2016 1,325.69p 1,336.69p 1,320.69p 1,327.69p 1079840
01/06/2016 1,346.68p 1,346.68p 1,321.22p 1,326.69p 1158016
31/05/2016 1,356.68p 1,357.68p 1,343.68p 1,345.68p 1239767
27/05/2016 1,352.68p 1,361.68p 1,348.27p 1,358.68p 882246
26/05/2016 1,345.68p 1,363.68p 1,343.68p 1,354.68p 1331279
25/05/2016 1,358.68p 1,372.68p 1,337.69p 1,344.68p 1065257
24/05/2016 1,329.69p 1,347.68p 1,319.69p 1,347.68p 1237509
23/05/2016 1,336.69p 1,345.68p 1,325.69p 1,329.69p 951915
20/05/2016 1,316.69p 1,345.68p 1,316.69p 1,338.69p 1186880
19/05/2016 1,312.69p 1,316.69p 1,290.70p 1,310.69p 2416637
18/05/2016 1,341.69p 1,341.69p 1,302.69p 1,322.69p 1664859
17/05/2016 1,356.68p 1,361.68p 1,335.69p 1,343.68p 1401404
16/05/2016 1,333.69p 1,347.68p 1,325.69p 1,347.68p 660331
13/05/2016 1,353.68p 1,358.68p 1,320.69p 1,346.68p 1583132
12/05/2016 1,363.68p 1,403.67p 1,351.68p 1,357.68p 2933416
11/05/2016 1,307.69p 1,353.68p 1,301.69p 1,348.68p 1628546
10/05/2016 1,315.69p 1,323.69p 1,293.70p 1,309.69p 1681765
09/05/2016 1,304.69p 1,316.69p 1,293.70p 1,300.69p 1341152
06/05/2016 1,289.70p 1,303.69p 1,273.70p 1,303.69p 1658491
05/05/2016 1,281.70p 1,295.70p 1,275.70p 1,295.70p 958264
04/05/2016 1,291.70p 1,291.70p 1,262.70p 1,281.70p 1721279
03/05/2016 1,299.70p 1,306.69p 1,283.70p 1,295.70p 1417722
29/04/2016 1,314.69p 1,328.69p 1,307.69p 1,307.69p 1193765
28/04/2016 1,297.70p 1,327.69p 1,292.70p 1,327.69p 952697
27/04/2016 1,276.70p 1,310.33p 1,276.70p 1,308.69p 1033869
26/04/2016 1,290.70p 1,296.70p 1,273.70p 1,283.70p 2501564
25/04/2016 1,282.70p 1,300.69p 1,267.70p 1,291.70p 1464544
22/04/2016 1,306.69p 1,306.69p 1,278.70p 1,283.70p 1305630
21/04/2016 1,328.69p 1,331.69p 1,298.70p 1,316.69p 1048221
20/04/2016 1,355.68p 1,360.68p 1,345.68p 1,352.68p 1038080
19/04/2016 1,345.68p 1,360.68p 1,341.69p 1,355.68p 1312113
18/04/2016 1,313.69p 1,347.68p 1,297.70p 1,341.69p 1416523
15/04/2016 1,359.68p 1,359.68p 1,325.69p 1,328.69p 1554354
14/04/2016 1,353.68p 1,365.72p 1,341.69p 1,360.68p 1465645
13/04/2016 1,315.69p 1,351.68p 1,306.69p 1,351.68p 1306451
12/04/2016 1,303.69p 1,306.69p 1,291.70p 1,303.69p 828856
11/04/2016 1,289.70p 1,306.69p 1,278.70p 1,297.70p 740417
08/04/2016 1,271.70p 1,299.70p 1,266.70p 1,293.70p 1096665
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

*Close Price adjusted for both dividends and splits