Mondi (MNDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/09/2008 293.93p 300.43p 275.19p 287.68p 4042336
15/09/2008 303.68p 306.43p 288.93p 299.43p 2965668
12/09/2008 301.18p 306.18p 292.18p 303.93p 2772984
11/09/2008 308.43p 313.18p 296.68p 303.93p 2300274
10/09/2008 310.43p 313.18p 305.18p 309.93p 2552216
09/09/2008 319.92p 322.42p 308.68p 313.68p 2755479
08/09/2008 315.68p 334.67p 311.93p 319.43p 1064742
05/09/2008 316.93p 316.93p 301.43p 303.68p 3883795
04/09/2008 325.92p 331.17p 318.93p 322.42p 3102832
03/09/2008 331.92p 331.92p 316.18p 323.42p 4702503
02/09/2008 318.43p 334.42p 317.68p 328.67p 2726848
01/09/2008 322.67p 324.92p 315.18p 319.68p 1561747
29/08/2008 321.92p 328.17p 318.18p 326.67p 1810585
28/08/2008 316.68p 322.67p 311.43p 319.43p 1989166
27/08/2008 319.68p 319.92p 308.18p 313.43p 2081541
26/08/2008 318.43p 329.92p 315.93p 328.42p 2078802
22/08/2008 321.92p 328.17p 309.18p 324.92p 1977941
21/08/2008 302.43p 320.17p 299.18p 317.93p 3946328
20/08/2008 307.68p 310.18p 301.68p 305.43p 1950116
19/08/2008 311.43p 311.43p 301.18p 306.93p 2596319
18/08/2008 315.43p 315.43p 311.68p 313.18p 2282737
15/08/2008 315.93p 316.68p 308.18p 315.18p 2089652
14/08/2008 315.18p 315.68p 306.43p 313.68p 1676381
13/08/2008 315.43p 315.43p 305.18p 310.18p 3124871
12/08/2008 307.68p 321.67p 304.18p 317.93p 3041041
11/08/2008 303.18p 314.93p 293.93p 310.68p 2275328
08/08/2008 298.18p 302.68p 282.43p 300.93p 3598934
07/08/2008 293.68p 306.18p 285.18p 302.68p 3380000
06/08/2008 286.68p 297.18p 284.43p 296.93p 6387936
05/08/2008 266.94p 284.18p 266.94p 280.93p 5226266
04/08/2008 251.69p 273.19p 250.19p 271.69p 5303666
01/08/2008 246.94p 254.44p 244.44p 249.94p 6124091
31/07/2008 242.44p 255.94p 242.44p 251.19p 5080836
30/07/2008 251.94p 259.69p 246.44p 246.44p 5493788
29/07/2008 241.19p 254.44p 240.94p 244.69p 4182294
28/07/2008 253.44p 253.44p 241.94p 245.19p 3338162
25/07/2008 246.69p 254.19p 237.19p 250.94p 6276810
24/07/2008 259.69p 259.69p 248.94p 250.44p 5383464
23/07/2008 254.69p 262.94p 244.94p 259.94p 6310161
22/07/2008 246.19p 253.44p 243.19p 251.44p 6779034
21/07/2008 244.19p 255.69p 239.69p 253.94p 2409700
18/07/2008 239.44p 247.94p 224.70p 245.19p 4439895
17/07/2008 231.20p 243.94p 231.20p 242.69p 5903794
16/07/2008 238.94p 240.19p 224.95p 228.95p 3161656
15/07/2008 246.69p 248.69p 233.95p 237.19p 2203012
14/07/2008 249.69p 254.94p 243.69p 247.69p 1817953
11/07/2008 255.94p 258.19p 245.44p 246.19p 2309458
10/07/2008 252.44p 256.44p 248.94p 252.94p 3335608
09/07/2008 256.69p 259.94p 249.94p 254.69p 4340728
08/07/2008 256.94p 260.94p 251.69p 253.94p 3294376
07/07/2008 263.19p 265.69p 257.94p 260.94p 3529397
04/07/2008 261.69p 265.19p 255.94p 259.44p 2384711
03/07/2008 265.19p 270.94p 258.94p 262.19p 4924222
02/07/2008 277.68p 280.68p 268.94p 270.44p 4413769
01/07/2008 292.93p 294.18p 275.69p 275.69p 2137074
30/06/2008 293.68p 298.43p 292.43p 296.43p 1219981
27/06/2008 294.18p 298.68p 289.18p 291.93p 1606886
26/06/2008 295.68p 300.93p 292.43p 293.93p 1280702
25/06/2008 294.43p 301.93p 288.43p 298.18p 1907121
24/06/2008 304.93p 308.68p 294.18p 295.43p 2787325
23/06/2008 318.43p 322.17p 304.18p 306.43p 2564724
20/06/2008 323.17p 328.17p 311.43p 317.18p 3807074
19/06/2008 319.43p 324.42p 311.93p 320.17p 6486928
18/06/2008 316.93p 323.92p 299.68p 320.17p 4196545
17/06/2008 325.42p 325.92p 320.17p 320.17p 1555570
16/06/2008 324.42p 325.92p 317.93p 322.42p 1372702
13/06/2008 326.67p 327.67p 312.18p 324.42p 2080846
12/06/2008 324.92p 327.67p 320.92p 325.67p 2058864
11/06/2008 329.92p 336.17p 315.18p 324.17p 2573186
10/06/2008 337.67p 339.17p 328.42p 331.42p 2007808
09/06/2008 352.17p 354.67p 337.42p 339.17p 1780676
06/06/2008 355.17p 359.42p 348.42p 352.67p 2072793
05/06/2008 349.67p 354.92p 343.92p 352.67p 2967045
04/06/2008 347.92p 353.67p 346.17p 351.67p 2293648
03/06/2008 353.42p 357.17p 346.42p 350.92p 2899423
02/06/2008 364.91p 364.91p 350.42p 352.92p 3495199
30/05/2008 389.16p 389.16p 357.92p 359.92p 5465482
29/05/2008 389.66p 395.41p 384.41p 390.41p 1316148
28/05/2008 391.66p 392.66p 385.41p 389.66p 1869238
27/05/2008 399.91p 399.91p 384.91p 387.66p 2788978
23/05/2008 389.16p 391.41p 385.91p 387.91p 1620685
22/05/2008 392.16p 395.41p 386.91p 391.66p 1263208
21/05/2008 390.41p 397.66p 388.41p 392.41p 1408695
20/05/2008 399.41p 404.16p 383.91p 386.91p 2869098
19/05/2008 404.41p 408.90p 398.91p 404.16p 1274530
16/05/2008 397.66p 407.65p 395.91p 403.66p 2415242
15/05/2008 397.91p 402.16p 393.91p 395.91p 1902815
14/05/2008 404.16p 411.15p 394.41p 396.41p 1891495
13/05/2008 417.40p 417.40p 398.41p 399.91p 1756290
12/05/2008 409.40p 413.15p 404.91p 412.15p 1243787
09/05/2008 411.90p 415.65p 405.90p 409.65p 1440684
08/05/2008 403.41p 417.40p 399.41p 411.15p 1212405
07/05/2008 407.40p 419.90p 402.66p 407.65p 3404282
06/05/2008 400.91p 408.40p 400.41p 404.41p 1852072
02/05/2008 404.66p 408.65p 385.91p 398.16p 2179696
01/05/2008 399.16p 407.40p 399.16p 402.41p 639393
30/04/2008 409.90p 409.90p 398.91p 401.41p 2380490
29/04/2008 431.90p 431.90p 413.65p 416.90p 1477388
28/04/2008 425.90p 430.40p 418.40p 420.65p 1695755
25/04/2008 421.90p 427.15p 415.90p 424.90p 1330229
24/04/2008 416.90p 427.15p 407.90p 421.90p 1870412
23/04/2008 416.15p 428.65p 416.15p 427.15p 1430976
22/04/2008 425.90p 428.15p 420.15p 425.15p 1454403
21/04/2008 422.65p 428.15p 405.65p 425.15p 1864788
18/04/2008 428.65p 432.40p 413.90p 418.90p 2686179
17/04/2008 440.15p 446.40p 425.65p 429.65p 1858331
16/04/2008 437.15p 444.90p 434.90p 440.90p 1843871
15/04/2008 435.90p 438.90p 424.90p 434.90p 2184472
14/04/2008 427.90p 434.90p 422.15p 431.40p 3669628
11/04/2008 436.90p 439.65p 422.90p 429.40p 1561682
10/04/2008 419.90p 433.90p 412.15p 431.90p 2612738
09/04/2008 400.91p 423.65p 400.91p 418.40p 1795163
08/04/2008 410.90p 414.15p 400.16p 404.66p 1950962
07/04/2008 416.65p 423.90p 410.65p 414.90p 3055508
04/04/2008 423.65p 433.65p 404.66p 410.65p 2349730
03/04/2008 429.40p 438.15p 420.90p 425.15p 2342666
02/04/2008 424.90p 432.90p 417.65p 430.40p 1350032
01/04/2008 413.90p 427.40p 413.90p 424.40p 2007824
31/03/2008 404.91p 420.40p 404.91p 417.90p 1990758
28/03/2008 411.15p 416.40p 404.66p 409.90p 1920556
27/03/2008 401.41p 412.90p 398.41p 407.90p 2743796
26/03/2008 401.66p 412.40p 394.66p 404.41p 3777921
25/03/2008 412.40p 413.90p 396.91p 400.41p 3221158
20/03/2008 394.91p 412.90p 382.16p 404.66p 6236560
19/03/2008 408.90p 411.90p 388.66p 401.16p 2311865
18/03/2008 384.66p 409.65p 376.41p 401.16p 2355312
17/03/2008 381.41p 393.41p 371.91p 376.41p 4427350
14/03/2008 400.91p 404.41p 389.66p 393.41p 2447197
13/03/2008 407.90p 409.65p 393.91p 403.16p 2294036
12/03/2008 418.40p 422.90p 403.41p 418.40p 3294194
11/03/2008 382.91p 415.90p 382.91p 403.41p 3591773
10/03/2008 399.91p 399.91p 385.41p 388.91p 2629706
07/03/2008 400.41p 406.90p 395.91p 399.91p 4173116
06/03/2008 411.15p 412.90p 403.66p 406.90p 3937686
05/03/2008 408.15p 415.65p 401.16p 406.90p 7348682
04/03/2008 395.41p 415.65p 392.16p 404.16p 2789521
03/03/2008 387.66p 402.41p 382.91p 393.91p 2365868
29/02/2008 389.91p 403.16p 384.41p 390.91p 3038060
28/02/2008 393.91p 406.65p 393.91p 396.41p 3802360
27/02/2008 387.66p 398.91p 382.91p 398.91p 5752411
26/02/2008 369.91p 387.91p 365.66p 383.91p 2531330
25/02/2008 367.91p 375.41p 362.17p 365.41p 1696156
22/02/2008 365.91p 374.16p 360.42p 363.41p 4962382
21/02/2008 362.66p 377.41p 360.17p 365.91p 4178438
20/02/2008 361.67p 369.66p 357.42p 361.92p 1563775
19/02/2008 357.17p 375.66p 357.17p 367.41p 1392825
18/02/2008 363.66p 367.91p 357.67p 362.91p 697760
15/02/2008 370.66p 374.91p 354.92p 358.92p 1380384
14/02/2008 362.66p 375.91p 356.17p 368.91p 2003003
13/02/2008 354.92p 363.66p 343.67p 356.17p 1771844
12/02/2008 360.92p 363.41p 349.17p 354.42p 2083022
11/02/2008 352.42p 360.67p 348.17p 349.42p 955364
08/02/2008 364.91p 365.91p 355.17p 357.67p 1045266
07/02/2008 369.16p 371.66p 352.67p 352.67p 1142038
06/02/2008 362.91p 369.91p 351.67p 367.16p 1402287
05/02/2008 381.66p 381.66p 363.41p 365.91p 1574450
04/02/2008 379.41p 389.16p 375.91p 380.16p 1195785
01/02/2008 391.16p 396.91p 370.91p 378.66p 2064609
31/01/2008 375.41p 389.91p 362.42p 384.41p 1682090
30/01/2008 366.41p 373.91p 360.42p 369.91p 1350750
29/01/2008 361.67p 376.91p 356.17p 370.66p 2917638
28/01/2008 369.91p 369.91p 347.67p 354.92p 1364253
25/01/2008 378.66p 380.16p 361.17p 367.91p 2158159
24/01/2008 366.16p 384.41p 360.42p 372.66p 2518230
23/01/2008 369.91p 377.16p 344.42p 354.42p 2677477
22/01/2008 343.92p 366.66p 323.17p 365.16p 3104904
21/01/2008 379.41p 383.16p 348.67p 353.92p 2673872
18/01/2008 380.91p 396.66p 372.16p 383.16p 1957833
17/01/2008 387.91p 400.66p 377.16p 381.66p 2273093
16/01/2008 387.91p 395.66p 373.91p 386.16p 2337049
15/01/2008 387.91p 402.16p 387.91p 389.91p 2080274
14/01/2008 376.66p 399.16p 371.66p 387.91p 1901411
11/01/2008 389.91p 405.90p 375.16p 380.41p 4003815
10/01/2008 399.91p 407.65p 389.91p 392.41p 3730681
09/01/2008 399.91p 411.90p 389.91p 393.91p 2312974
08/01/2008 400.41p 414.90p 400.41p 408.65p 1454003
07/01/2008 418.65p 418.90p 399.66p 401.41p 2123369
04/01/2008 419.90p 431.65p 406.65p 411.40p 2068414
03/01/2008 417.90p 433.40p 417.90p 422.90p 927396
02/01/2008 420.40p 439.90p 417.90p 422.15p 939018
31/12/2007 420.40p 437.40p 420.40p 424.90p 203935
28/12/2007 422.90p 437.90p 421.90p 431.15p 726108
27/12/2007 424.90p 435.15p 424.40p 427.40p 723953
24/12/2007 416.65p 434.90p 416.65p 424.90p 291861
21/12/2007 417.40p 432.65p 416.40p 420.65p 2810085
20/12/2007 409.40p 415.65p 405.40p 411.40p 912383
19/12/2007 404.91p 414.90p 389.91p 408.15p 707085
18/12/2007 399.66p 404.16p 393.91p 399.91p 974404
17/12/2007 404.91p 409.90p 390.91p 393.91p 2291924
14/12/2007 401.91p 420.15p 399.91p 409.90p 1537989
13/12/2007 399.91p 407.90p 390.41p 393.91p 1834015
12/12/2007 410.65p 422.65p 400.41p 401.66p 1906141
11/12/2007 414.90p 424.15p 411.90p 414.90p 1006966
10/12/2007 427.90p 437.15p 414.90p 415.65p 1393561
07/12/2007 419.40p 440.90p 419.40p 437.90p 2003553
06/12/2007 396.91p 419.90p 390.16p 417.65p 1530021
05/12/2007 383.66p 398.91p 383.66p 397.66p 1342319
04/12/2007 383.91p 393.91p 380.91p 383.91p 2374572
03/12/2007 389.16p 393.91p 379.91p 383.41p 1674973
30/11/2007 394.91p 396.91p 384.91p 388.16p 3633117

*Close Price adjusted for both dividends and splits