Mondi (MNDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/12/2009 347.92p 347.92p 341.72p 342.42p 728844
02/12/2009 344.12p 347.62p 338.62p 342.32p 930702
01/12/2009 329.52p 344.92p 329.52p 341.02p 1191822
30/11/2009 330.12p 337.82p 328.92p 330.92p 2130609
27/11/2009 304.63p 329.72p 304.63p 327.92p 1500464
26/11/2009 326.52p 331.62p 309.93p 311.13p 1294056
25/11/2009 328.72p 334.12p 327.52p 330.02p 1137404
24/11/2009 327.72p 332.82p 321.52p 324.62p 839497
23/11/2009 334.32p 342.92p 330.72p 332.62p 738613
20/11/2009 325.82p 335.12p 325.82p 327.32p 952467
19/11/2009 338.32p 342.62p 324.12p 326.22p 1078840
18/11/2009 344.22p 345.52p 339.62p 340.92p 1548549
17/11/2009 346.32p 347.42p 340.52p 341.42p 973993
16/11/2009 350.52p 352.52p 346.22p 348.22p 1000426
13/11/2009 349.12p 350.02p 341.72p 346.92p 722516
12/11/2009 344.72p 354.42p 341.22p 346.82p 1527620
11/11/2009 335.32p 347.02p 335.32p 343.92p 1532189
10/11/2009 349.42p 349.82p 329.62p 330.42p 1354794
09/11/2009 349.82p 354.12p 345.82p 347.82p 507322
06/11/2009 344.42p 352.42p 341.52p 345.12p 756235
05/11/2009 340.52p 345.12p 337.52p 342.92p 1191046
04/11/2009 336.02p 347.22p 328.52p 342.92p 1339188
03/11/2009 342.92p 345.92p 329.72p 331.12p 914314
02/11/2009 335.42p 346.92p 330.82p 343.92p 886419
30/10/2009 337.32p 348.52p 333.22p 337.22p 975194
29/10/2009 319.92p 337.72p 313.93p 336.32p 1662006
28/10/2009 333.32p 336.32p 318.13p 319.92p 1711936
27/10/2009 340.62p 341.82p 334.12p 335.52p 821426
26/10/2009 351.52p 354.42p 336.12p 338.42p 661577
23/10/2009 346.42p 354.52p 344.52p 350.92p 996559
22/10/2009 338.92p 344.92p 333.52p 341.02p 1026592
21/10/2009 346.72p 346.72p 334.92p 342.42p 1354749
20/10/2009 349.42p 354.42p 343.42p 345.22p 637209
19/10/2009 348.62p 351.72p 344.92p 350.12p 499451
16/10/2009 353.72p 354.82p 341.62p 344.62p 954686
15/10/2009 361.62p 361.62p 349.92p 353.62p 980710
14/10/2009 348.92p 361.72p 348.92p 359.42p 1419015
13/10/2009 342.72p 349.72p 342.72p 345.42p 1352319
12/10/2009 337.62p 349.52p 337.02p 344.82p 1265182
09/10/2009 338.92p 340.92p 331.52p 333.22p 734099
08/10/2009 332.32p 339.82p 332.32p 337.72p 1142995
07/10/2009 329.62p 338.02p 325.32p 326.92p 1033474
06/10/2009 311.73p 337.02p 308.53p 332.12p 2143330
05/10/2009 310.93p 310.93p 303.83p 308.63p 965585
02/10/2009 308.63p 311.43p 303.83p 308.03p 1377871
01/10/2009 311.63p 315.63p 300.63p 304.13p 1557543
30/09/2009 314.93p 320.02p 308.83p 308.83p 1827152
29/09/2009 314.13p 318.73p 311.13p 315.83p 1380557
28/09/2009 323.42p 323.92p 312.93p 315.43p 2149238
25/09/2009 322.42p 325.12p 317.93p 321.02p 1634354
24/09/2009 325.12p 330.12p 320.02p 322.22p 1243978
23/09/2009 329.92p 329.92p 321.32p 324.82p 2094720
22/09/2009 319.82p 334.12p 316.33p 329.92p 2697038
21/09/2009 321.42p 323.32p 311.53p 316.63p 1925206
18/09/2009 310.53p 330.12p 304.73p 321.62p 3501035
17/09/2009 310.03p 315.43p 305.23p 313.43p 1300109
16/09/2009 300.93p 307.33p 299.93p 306.53p 1313179
15/09/2009 296.13p 300.93p 296.13p 298.43p 1021224
14/09/2009 296.13p 296.83p 291.23p 296.73p 502488
11/09/2009 299.13p 304.13p 298.43p 301.13p 881636
10/09/2009 304.13p 304.13p 290.63p 296.43p 1917113
09/09/2009 292.13p 303.43p 292.13p 300.93p 1675711
08/09/2009 294.93p 300.93p 292.73p 295.03p 1194495
07/09/2009 290.53p 296.23p 290.33p 294.43p 1069285
04/09/2009 288.43p 289.93p 280.03p 289.53p 1077568
03/09/2009 284.13p 286.73p 278.53p 285.93p 1423957
02/09/2009 283.83p 284.73p 277.93p 280.03p 2032799
01/09/2009 287.93p 293.13p 281.13p 283.43p 2028677
28/08/2009 293.83p 295.43p 289.83p 293.53p 1364610
27/08/2009 284.13p 290.73p 281.73p 286.13p 1240326
26/08/2009 293.13p 294.13p 280.03p 284.93p 1795225
25/08/2009 292.63p 296.33p 290.43p 296.33p 470206
24/08/2009 290.03p 299.73p 290.03p 298.03p 1666712
21/08/2009 276.44p 291.03p 276.44p 289.53p 1350085
20/08/2009 274.94p 280.33p 272.94p 276.84p 1783897
19/08/2009 271.14p 277.23p 268.04p 274.54p 1143371
18/08/2009 275.44p 280.83p 271.14p 275.24p 831196
17/08/2009 271.24p 281.03p 263.44p 272.34p 1904857
14/08/2009 274.54p 285.13p 271.64p 273.74p 1916333
13/08/2009 269.44p 274.94p 268.04p 272.14p 2437980
12/08/2009 267.04p 270.44p 262.24p 268.94p 2010244
11/08/2009 269.74p 274.94p 265.04p 265.94p 3456158
10/08/2009 278.63p 279.43p 267.94p 268.84p 1132511
07/08/2009 267.14p 282.23p 266.94p 278.93p 2799610
06/08/2009 275.94p 275.94p 268.74p 269.04p 2554146
05/08/2009 283.13p 283.13p 258.24p 272.84p 2336791
04/08/2009 280.33p 284.93p 273.34p 276.14p 2652139
03/08/2009 261.94p 280.53p 261.94p 279.43p 1375284
31/07/2009 254.44p 268.69p 252.19p 264.94p 1416710
30/07/2009 245.19p 258.69p 244.19p 258.69p 1110084
29/07/2009 247.19p 248.94p 238.69p 244.94p 1675798
28/07/2009 247.94p 253.69p 246.94p 248.44p 2525790
27/07/2009 249.44p 256.44p 247.19p 255.44p 1574078
24/07/2009 241.94p 248.44p 239.94p 246.94p 1260991
23/07/2009 233.20p 241.69p 233.20p 239.94p 1267411
22/07/2009 234.94p 243.19p 228.20p 234.20p 7377467
21/07/2009 213.95p 217.45p 209.70p 214.95p 1056267
20/07/2009 207.70p 212.45p 207.70p 210.95p 470659
17/07/2009 206.95p 209.70p 202.20p 206.45p 705650
16/07/2009 197.45p 206.95p 195.45p 203.95p 1327687
15/07/2009 198.70p 201.70p 195.45p 198.70p 1462822
14/07/2009 197.95p 198.20p 193.45p 195.70p 1145656
13/07/2009 188.96p 194.45p 187.46p 193.45p 1109872
10/07/2009 194.20p 195.95p 190.46p 190.46p 1340262
09/07/2009 199.95p 200.95p 191.46p 193.45p 2246060
08/07/2009 199.95p 204.95p 196.95p 196.95p 1393061
07/07/2009 201.70p 205.45p 197.20p 199.95p 1030421
06/07/2009 198.95p 201.70p 196.20p 199.20p 1231718
03/07/2009 196.20p 203.70p 193.95p 201.95p 1808929
02/07/2009 210.95p 210.95p 199.95p 199.95p 2361282
01/07/2009 206.70p 213.95p 206.70p 209.20p 1505721
30/06/2009 210.45p 213.70p 205.20p 206.95p 1167190
29/06/2009 207.20p 208.95p 203.95p 208.95p 821308
26/06/2009 200.70p 208.95p 198.95p 205.70p 1286285
25/06/2009 199.45p 201.45p 196.45p 198.95p 1869533
24/06/2009 190.96p 199.20p 187.71p 197.45p 1649673
23/06/2009 185.96p 189.96p 181.96p 186.96p 2308672
22/06/2009 200.20p 200.20p 188.21p 188.71p 1695737
19/06/2009 195.45p 201.70p 195.45p 198.95p 1929776
18/06/2009 207.20p 207.45p 195.20p 196.45p 1754416
17/06/2009 203.45p 207.95p 200.95p 204.95p 1365477
16/06/2009 213.95p 213.95p 205.20p 205.95p 1243176
15/06/2009 223.95p 226.20p 211.20p 212.20p 1295270
12/06/2009 228.45p 228.45p 220.20p 226.95p 1098691
11/06/2009 220.70p 227.95p 220.70p 227.95p 1421186
10/06/2009 224.70p 230.70p 221.45p 223.45p 2718304
09/06/2009 217.95p 223.70p 217.70p 221.95p 1479155
08/06/2009 222.45p 225.20p 219.45p 222.70p 1367074
05/06/2009 218.70p 228.45p 218.70p 224.95p 1777354
04/06/2009 227.45p 227.45p 211.70p 215.45p 1910648
03/06/2009 230.20p 230.20p 223.95p 225.45p 2005082
02/06/2009 228.45p 236.69p 221.45p 227.20p 2540887
01/06/2009 219.45p 232.45p 218.70p 230.70p 1118985
29/05/2009 212.45p 222.95p 211.20p 216.45p 2875671
28/05/2009 200.45p 207.45p 196.45p 207.45p 1143155
27/05/2009 202.95p 203.70p 199.95p 200.70p 1554412
26/05/2009 195.95p 201.20p 193.95p 200.95p 1969400
22/05/2009 192.45p 198.95p 189.96p 196.20p 942674
21/05/2009 193.45p 193.95p 188.21p 189.46p 1380336
20/05/2009 189.96p 199.95p 189.46p 197.70p 2938017
19/05/2009 184.21p 191.71p 183.46p 189.96p 1805570
18/05/2009 178.71p 185.71p 176.21p 183.46p 1407885
15/05/2009 174.46p 180.71p 173.96p 178.21p 1117178
14/05/2009 173.21p 177.71p 164.71p 175.46p 1393685
13/05/2009 192.20p 195.95p 168.96p 171.96p 3711978
12/05/2009 193.45p 200.95p 189.71p 192.95p 1724824
11/05/2009 197.20p 197.20p 192.45p 192.70p 1086771
08/05/2009 202.20p 203.95p 192.95p 198.45p 1327078
07/05/2009 196.20p 211.45p 187.46p 197.95p 4186371
06/05/2009 190.21p 197.70p 186.71p 192.70p 2547169
05/05/2009 179.96p 192.70p 176.96p 189.96p 2814537
01/05/2009 171.96p 181.46p 171.96p 176.21p 598105
30/04/2009 169.71p 180.96p 169.71p 176.96p 2703720
29/04/2009 155.96p 169.46p 155.96p 168.71p 2996805
28/04/2009 155.21p 156.46p 150.21p 156.21p 1516620
27/04/2009 160.46p 160.46p 155.21p 158.96p 923058
24/04/2009 152.71p 161.71p 152.71p 160.96p 2195676
23/04/2009 154.96p 156.21p 152.46p 154.71p 2163408
22/04/2009 148.97p 157.46p 148.97p 156.96p 1313359
21/04/2009 150.46p 158.21p 150.46p 154.96p 2736913
20/04/2009 159.96p 162.71p 153.46p 155.21p 4557785
17/04/2009 157.46p 162.46p 154.21p 158.71p 6406004
16/04/2009 154.21p 157.46p 149.96p 154.21p 1767352
15/04/2009 163.71p 163.71p 149.96p 153.71p 3024956
14/04/2009 163.21p 166.96p 160.46p 163.46p 2615916
09/04/2009 156.71p 163.71p 154.96p 160.46p 3755933
08/04/2009 155.96p 158.46p 149.21p 155.96p 3686486
07/04/2009 168.21p 168.96p 159.96p 162.96p 2042547
06/04/2009 166.96p 177.71p 166.96p 166.96p 4035418
03/04/2009 159.71p 169.71p 159.46p 166.71p 1426736
02/04/2009 163.71p 165.96p 159.96p 163.21p 2583023
01/04/2009 145.47p 157.96p 144.72p 157.46p 2054461
31/03/2009 149.46p 153.71p 147.72p 147.97p 2402878
30/03/2009 155.46p 156.71p 143.47p 149.71p 2401062
27/03/2009 171.71p 171.71p 158.96p 159.71p 1335854
26/03/2009 158.21p 171.21p 158.21p 167.46p 1111112
25/03/2009 164.71p 166.46p 156.46p 159.71p 4079810
24/03/2009 162.96p 172.21p 162.96p 166.96p 5978391
23/03/2009 165.96p 170.71p 161.46p 161.46p 3563582
20/03/2009 155.96p 164.96p 155.96p 162.21p 5697625
19/03/2009 159.96p 163.96p 153.46p 155.96p 2839855
18/03/2009 159.46p 163.46p 155.71p 157.71p 1628412
17/03/2009 167.71p 169.96p 153.96p 158.21p 2603980
16/03/2009 167.71p 176.96p 166.96p 170.21p 4702024
13/03/2009 156.46p 166.21p 156.46p 164.46p 2063900
12/03/2009 152.21p 156.46p 147.97p 154.46p 2034909
11/03/2009 150.71p 154.21p 146.22p 152.21p 3283194
10/03/2009 119.72p 160.21p 119.72p 151.46p 2737458
09/03/2009 125.97p 126.97p 118.97p 120.72p 1974928
06/03/2009 124.47p 127.97p 121.47p 125.47p 1869317
05/03/2009 125.47p 129.72p 122.97p 123.97p 1839912
04/03/2009 124.72p 128.47p 121.97p 126.72p 1298775
03/03/2009 125.97p 131.22p 118.22p 122.72p 2038508
02/03/2009 119.72p 129.97p 119.72p 125.97p 3302104
27/02/2009 135.47p 135.97p 119.47p 123.47p 3176348
26/02/2009 124.97p 139.22p 124.97p 136.47p 4728814
25/02/2009 127.72p 133.72p 126.22p 128.72p 2538170
24/02/2009 135.22p 136.22p 123.72p 125.72p 3545031
23/02/2009 139.97p 143.72p 133.47p 138.72p 2333578
20/02/2009 133.47p 139.22p 133.47p 137.22p 2320810

*Close Price adjusted for both dividends and splits