Mondi (MNDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/09/2014 1,042.76p 1,063.75p 1,034.76p 1,062.75p 1398121
05/09/2014 1,049.75p 1,050.75p 1,033.76p 1,044.75p 1043872
04/09/2014 1,040.76p 1,060.75p 1,037.76p 1,051.75p 1271553
03/09/2014 1,019.76p 1,044.75p 1,013.76p 1,038.76p 1356230
02/09/2014 1,013.76p 1,028.76p 1,008.76p 1,017.76p 858098
01/09/2014 1,031.76p 1,031.76p 1,006.76p 1,011.76p 886325
29/08/2014 1,035.76p 1,035.76p 1,019.76p 1,032.76p 760948
28/08/2014 1,037.76p 1,038.76p 1,025.76p 1,030.76p 922730
27/08/2014 1,029.76p 1,043.76p 1,027.76p 1,039.76p 676509
26/08/2014 1,014.76p 1,033.76p 1,011.76p 1,027.76p 1152728
22/08/2014 1,015.76p 1,016.76p 1,000.77p 1,006.76p 626489
21/08/2014 1,004.76p 1,018.76p 995.27p 1,017.76p 740277
20/08/2014 1,011.76p 1,011.76p 995.27p 1,003.76p 740604
19/08/2014 1,014.76p 1,030.76p 1,014.76p 1,022.76p 719077
18/08/2014 1,017.76p 1,022.76p 1,010.76p 1,013.76p 544333
15/08/2014 1,011.76p 1,022.76p 1,003.76p 1,005.76p 825390
14/08/2014 1,008.76p 1,013.76p 1,004.76p 1,009.76p 611822
13/08/2014 1,011.76p 1,017.76p 1,004.76p 1,011.76p 773276
12/08/2014 1,022.76p 1,024.76p 1,003.76p 1,008.76p 652083
11/08/2014 1,009.76p 1,026.76p 1,009.76p 1,024.76p 740412
08/08/2014 994.77p 1,004.76p 977.77p 1,000.77p 1177845
07/08/2014 1,023.76p 1,025.76p 992.77p 1,009.76p 1090050
06/08/2014 1,025.76p 1,029.76p 1,002.76p 1,017.76p 1046634
05/08/2014 1,039.76p 1,045.75p 1,025.76p 1,029.76p 838284
04/08/2014 1,039.76p 1,041.76p 1,021.76p 1,030.76p 791313
01/08/2014 1,036.76p 1,042.76p 1,011.76p 1,030.76p 1057346
31/07/2014 1,054.75p 1,054.75p 1,035.76p 1,042.76p 807587
30/07/2014 1,075.75p 1,076.75p 1,048.75p 1,053.75p 1009227
29/07/2014 1,063.75p 1,087.74p 1,063.75p 1,073.75p 1166098
28/07/2014 1,060.75p 1,064.75p 1,051.75p 1,059.75p 653805
25/07/2014 1,048.75p 1,061.75p 1,047.75p 1,056.75p 774995
24/07/2014 1,037.76p 1,051.75p 1,026.76p 1,050.75p 1222457
23/07/2014 1,050.75p 1,051.75p 1,028.76p 1,033.76p 2339414
22/07/2014 1,039.76p 1,052.75p 1,028.76p 1,050.75p 980389
21/07/2014 1,037.76p 1,041.76p 1,024.76p 1,033.76p 698473
18/07/2014 1,030.76p 1,040.76p 1,018.76p 1,038.76p 736590
17/07/2014 1,056.75p 1,056.75p 1,032.76p 1,035.76p 977306
16/07/2014 1,034.76p 1,059.75p 1,030.76p 1,056.75p 873650
15/07/2014 1,032.76p 1,038.76p 1,024.76p 1,031.76p 3146006
14/07/2014 1,030.76p 1,035.76p 1,023.76p 1,032.76p 688882
11/07/2014 1,013.76p 1,030.76p 1,009.76p 1,023.76p 1419051
10/07/2014 1,029.76p 1,029.76p 999.27p 1,009.76p 1718929
09/07/2014 1,030.76p 1,030.76p 1,016.76p 1,024.76p 1021133
08/07/2014 1,050.75p 1,050.75p 1,028.76p 1,030.76p 1621974
07/07/2014 1,056.75p 1,059.75p 1,040.76p 1,043.76p 857320
04/07/2014 1,072.75p 1,072.75p 1,057.75p 1,058.75p 479251
03/07/2014 1,064.75p 1,080.75p 1,056.75p 1,072.75p 1426484
02/07/2014 1,067.75p 1,072.75p 1,061.75p 1,064.75p 1140742
01/07/2014 1,068.75p 1,069.75p 1,059.75p 1,066.75p 1132757
30/06/2014 1,067.75p 1,072.75p 1,056.75p 1,061.75p 1312643
27/06/2014 1,080.75p 1,084.75p 1,060.75p 1,071.75p 1001527
26/06/2014 1,086.75p 1,087.74p 1,073.75p 1,081.75p 603839
25/06/2014 1,086.75p 1,096.74p 1,073.75p 1,080.75p 691609
24/06/2014 1,102.74p 1,105.74p 1,092.74p 1,092.74p 1262660
23/06/2014 1,102.74p 1,103.74p 1,091.74p 1,099.74p 1172427
20/06/2014 1,095.74p 1,104.74p 1,092.74p 1,096.74p 1540158
19/06/2014 1,082.75p 1,098.74p 1,069.75p 1,094.74p 1464840
18/06/2014 1,060.75p 1,073.75p 1,055.75p 1,069.75p 984917
17/06/2014 1,053.75p 1,066.75p 1,047.75p 1,056.75p 974464
16/06/2014 1,051.75p 1,061.75p 1,041.76p 1,049.75p 640214
13/06/2014 1,069.75p 1,072.75p 1,033.76p 1,057.75p 1581226
12/06/2014 1,066.75p 1,073.75p 1,059.75p 1,072.75p 1377145
11/06/2014 1,096.74p 1,097.64p 1,065.75p 1,066.75p 2115284
10/06/2014 1,118.74p 1,118.74p 1,088.74p 1,096.74p 1499666
09/06/2014 1,124.74p 1,139.73p 1,108.74p 1,118.74p 1905217
06/06/2014 1,097.74p 1,125.74p 1,096.74p 1,122.74p 930249
05/06/2014 1,094.74p 1,107.74p 1,088.74p 1,096.74p 1758940
04/06/2014 1,073.75p 1,096.74p 1,071.75p 1,094.74p 943140
03/06/2014 1,077.75p 1,081.75p 1,067.75p 1,074.75p 1832378
02/06/2014 1,072.75p 1,079.75p 1,065.75p 1,076.75p 1305220
30/05/2014 1,081.75p 1,081.75p 1,068.75p 1,070.75p 908864
29/05/2014 1,088.74p 1,092.74p 1,079.75p 1,082.75p 467781
28/05/2014 1,084.75p 1,089.74p 1,073.75p 1,089.74p 907110
27/05/2014 1,080.75p 1,086.75p 1,074.75p 1,084.75p 1612191
23/05/2014 1,054.75p 1,084.75p 1,051.75p 1,079.75p 1200374
22/05/2014 1,046.75p 1,053.75p 1,039.76p 1,051.75p 693297
21/05/2014 1,022.76p 1,042.07p 1,014.76p 1,041.76p 753542
20/05/2014 1,023.76p 1,028.76p 1,018.76p 1,025.76p 802697
19/05/2014 997.77p 1,025.76p 991.77p 1,022.76p 2582737
16/05/2014 1,011.76p 1,016.76p 978.77p 994.77p 2051645
15/05/2014 1,044.75p 1,048.75p 1,007.76p 1,009.76p 1276620
14/05/2014 1,039.76p 1,074.75p 1,039.76p 1,043.76p 1380700
13/05/2014 1,044.75p 1,048.75p 1,030.76p 1,030.76p 947075
12/05/2014 1,021.76p 1,042.76p 1,015.76p 1,039.76p 1150385
09/05/2014 1,013.76p 1,017.76p 1,005.76p 1,015.76p 801508
08/05/2014 997.77p 1,019.76p 991.77p 1,012.76p 1625625
07/05/2014 985.77p 1,010.76p 978.77p 991.77p 1227495
06/05/2014 975.77p 988.27p 968.51p 984.77p 1559581
02/05/2014 980.27p 982.27p 959.28p 973.27p 1682482
01/05/2014 983.27p 989.27p 977.27p 982.27p 554180
30/04/2014 970.77p 984.77p 967.27p 982.27p 1004085
29/04/2014 971.27p 979.77p 967.27p 972.27p 1129112
28/04/2014 984.27p 984.27p 961.27p 968.77p 989706
25/04/2014 998.27p 1,004.76p 974.77p 978.27p 936425
24/04/2014 999.77p 1,018.76p 996.27p 1,001.77p 1700118
23/04/2014 984.77p 999.57p 983.17p 996.27p 1429607
22/04/2014 1,001.77p 1,014.76p 1,000.77p 1,003.76p 1004078
17/04/2014 983.27p 1,006.76p 977.77p 1,003.76p 1426256
16/04/2014 979.77p 986.27p 967.77p 984.77p 1266820
15/04/2014 990.77p 994.27p 961.77p 963.27p 1154515
14/04/2014 990.27p 990.77p 967.27p 989.77p 1085916
11/04/2014 1,008.76p 1,019.76p 989.27p 998.27p 1699678
10/04/2014 1,028.76p 1,038.76p 1,019.76p 1,019.76p 1383808
09/04/2014 1,011.76p 1,029.15p 1,006.76p 1,024.76p 1419585
08/04/2014 1,049.75p 1,057.75p 1,005.76p 1,006.76p 2784587
07/04/2014 1,072.75p 1,082.75p 1,045.75p 1,046.75p 1107284
04/04/2014 1,053.75p 1,089.74p 1,053.75p 1,082.75p 987814
03/04/2014 1,076.75p 1,076.75p 1,050.75p 1,053.75p 952942
02/04/2014 1,043.76p 1,074.75p 1,038.09p 1,072.75p 1647581
01/04/2014 1,053.75p 1,056.75p 1,029.76p 1,040.76p 1674018
31/03/2014 1,027.76p 1,060.75p 1,025.76p 1,048.75p 2480343
28/03/2014 1,046.75p 1,062.75p 1,022.76p 1,025.76p 2166542
27/03/2014 1,071.75p 1,076.75p 1,039.76p 1,041.76p 1674376
26/03/2014 1,066.75p 1,094.74p 1,065.75p 1,076.75p 1310620
25/03/2014 1,043.76p 1,067.75p 1,037.76p 1,065.75p 1289756
24/03/2014 1,032.76p 1,047.75p 1,012.76p 1,044.75p 2013401
21/03/2014 1,048.75p 1,062.75p 1,034.65p 1,034.76p 4050180
20/03/2014 1,062.75p 1,070.75p 1,035.76p 1,050.75p 1790364
19/03/2014 1,082.75p 1,085.75p 1,068.75p 1,070.75p 1427832
18/03/2014 1,081.75p 1,091.74p 1,061.75p 1,079.75p 1503398
17/03/2014 1,069.75p 1,096.74p 1,069.75p 1,083.75p 1468860
14/03/2014 1,057.75p 1,075.75p 1,047.75p 1,069.75p 2276916
13/03/2014 1,105.74p 1,105.74p 1,067.54p 1,067.75p 1789655
12/03/2014 1,084.75p 1,104.74p 1,078.75p 1,101.74p 1311895
11/03/2014 1,095.74p 1,111.74p 1,086.75p 1,090.74p 1750262
10/03/2014 1,099.74p 1,124.74p 1,084.75p 1,093.74p 1998538
07/03/2014 1,105.74p 1,112.74p 1,088.74p 1,090.74p 2340030
06/03/2014 1,091.74p 1,106.91p 1,089.74p 1,106.74p 2339884
05/03/2014 1,090.74p 1,093.74p 1,081.75p 1,089.74p 1303709
04/03/2014 1,083.75p 1,099.74p 1,071.75p 1,094.74p 3281156
03/03/2014 1,076.75p 1,095.74p 1,070.75p 1,073.75p 3026335
28/02/2014 1,057.75p 1,098.74p 1,034.76p 1,095.74p 3610256
27/02/2014 1,038.76p 1,048.94p 1,017.76p 1,034.76p 1346105
26/02/2014 1,049.75p 1,063.75p 1,039.76p 1,041.76p 983124
25/02/2014 1,045.75p 1,052.75p 1,040.40p 1,050.75p 3204170
24/02/2014 1,042.76p 1,047.75p 1,040.76p 1,047.75p 1777488
21/02/2014 1,046.75p 1,049.75p 1,031.76p 1,047.75p 3033766
20/02/2014 1,029.76p 1,046.75p 1,024.76p 1,044.75p 3137792
19/02/2014 1,029.76p 1,055.75p 1,017.76p 1,051.75p 4435136
18/02/2014 1,025.76p 1,036.76p 1,008.76p 1,034.76p 1989170
17/02/2014 1,031.76p 1,040.76p 1,021.76p 1,022.76p 1002552
14/02/2014 990.77p 1,029.76p 979.27p 1,027.76p 2828278
13/02/2014 980.27p 987.77p 959.77p 979.27p 2230153
12/02/2014 983.27p 1,001.77p 977.77p 987.77p 2176430
11/02/2014 971.27p 981.77p 965.77p 977.77p 2513298
10/02/2014 961.27p 968.65p 955.78p 966.77p 1753713
07/02/2014 950.78p 966.77p 944.78p 960.27p 1662846
06/02/2014 944.78p 949.78p 928.28p 945.78p 1884315
05/02/2014 921.78p 943.28p 913.79p 939.28p 3090911
04/02/2014 909.79p 929.78p 905.79p 925.78p 2090758
03/02/2014 922.28p 929.78p 915.79p 916.78p 1807495
31/01/2014 922.28p 929.28p 903.79p 922.78p 2558728
30/01/2014 928.78p 931.28p 917.78p 927.28p 3045664
29/01/2014 931.78p 938.78p 910.79p 927.78p 3079182
28/01/2014 912.79p 927.78p 912.29p 921.78p 2002102
27/01/2014 934.28p 936.78p 905.79p 912.79p 1935466
24/01/2014 978.77p 984.77p 935.28p 935.78p 1828447
23/01/2014 968.27p 984.27p 968.27p 978.77p 1623770
22/01/2014 996.77p 1,000.77p 967.27p 968.77p 1705041
21/01/2014 1,002.76p 1,007.76p 990.27p 992.77p 3107567
20/01/2014 1,008.76p 1,012.76p 999.27p 1,000.77p 883703
17/01/2014 1,018.76p 1,023.76p 1,004.76p 1,011.76p 1008788
16/01/2014 1,046.75p 1,046.75p 1,013.76p 1,013.76p 1281920
15/01/2014 1,024.76p 1,042.76p 1,019.76p 1,042.76p 2965029
14/01/2014 1,013.76p 1,025.76p 1,002.76p 1,021.76p 2108334
13/01/2014 1,004.76p 1,025.76p 1,004.76p 1,023.76p 830632
10/01/2014 984.27p 1,008.76p 982.77p 1,001.77p 1541490
09/01/2014 999.77p 1,002.76p 977.27p 980.27p 1223432
08/01/2014 1,013.76p 1,019.76p 1,000.77p 1,002.76p 809995
07/01/2014 1,019.76p 1,026.76p 1,011.76p 1,012.76p 962653
06/01/2014 1,021.76p 1,031.76p 1,013.76p 1,016.76p 1886401
03/01/2014 1,041.76p 1,044.75p 1,025.76p 1,025.76p 1006147
02/01/2014 1,051.75p 1,055.75p 1,031.76p 1,044.75p 1189757
31/12/2013 1,043.76p 1,050.75p 1,036.87p 1,045.75p 235061
30/12/2013 1,026.76p 1,052.75p 1,024.76p 1,041.76p 1223599
27/12/2013 997.77p 1,028.76p 995.27p 1,025.76p 699825
24/12/2013 998.77p 1,009.76p 991.27p 1,002.76p 133226
23/12/2013 991.27p 1,004.76p 985.27p 1,002.76p 800048
20/12/2013 978.77p 988.77p 969.77p 986.77p 3316338
19/12/2013 971.27p 990.77p 962.77p 979.77p 1566009
18/12/2013 962.77p 968.77p 955.28p 962.77p 1642400
17/12/2013 947.28p 965.77p 936.78p 959.77p 3532226
16/12/2013 910.29p 947.78p 903.29p 945.28p 1269046
13/12/2013 905.29p 913.79p 899.29p 907.79p 1858742
12/12/2013 934.78p 940.78p 894.79p 904.29p 2450998
11/12/2013 968.27p 974.77p 937.78p 940.78p 2121162
10/12/2013 959.28p 979.27p 955.78p 974.77p 1694469
09/12/2013 957.28p 965.27p 949.25p 964.27p 1199134
06/12/2013 943.78p 957.78p 937.28p 956.28p 930498
05/12/2013 939.28p 962.77p 938.28p 938.78p 2144498
04/12/2013 943.28p 946.28p 935.28p 941.28p 2038965
03/12/2013 973.27p 1,004.76p 942.28p 942.28p 3166352
02/12/2013 1,006.76p 1,007.76p 972.60p 972.77p 1102824
29/11/2013 1,008.76p 1,015.76p 1,004.76p 1,004.76p 624510
28/11/2013 1,015.76p 1,023.76p 1,008.76p 1,014.76p 583666
27/11/2013 995.77p 1,017.76p 990.77p 1,012.76p 1119741
26/11/2013 988.27p 998.27p 980.27p 990.77p 1781327
25/11/2013 1,002.76p 1,010.76p 989.63p 998.77p 827984
22/11/2013 1,009.76p 1,010.76p 993.77p 995.77p 1157518
21/11/2013 1,008.76p 1,015.76p 1,006.76p 1,006.76p 958065

*Close Price adjusted for both dividends and splits