Mondi (MNDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/11/2007 394.41p 402.91p 379.66p 388.41p 2587770
28/11/2007 387.91p 394.91p 378.41p 394.41p 2128505
27/11/2007 388.91p 394.91p 376.16p 382.41p 1254752
26/11/2007 399.91p 413.15p 390.66p 392.41p 1741104
23/11/2007 364.91p 398.16p 364.91p 393.91p 1337642
22/11/2007 372.91p 382.41p 365.16p 376.16p 1126158
21/11/2007 385.91p 404.66p 365.66p 366.91p 2497867
20/11/2007 399.41p 411.90p 377.16p 392.91p 2171451
19/11/2007 410.15p 417.90p 393.16p 393.66p 1789794
16/11/2007 402.91p 421.90p 402.91p 411.90p 1663458
15/11/2007 409.90p 419.65p 402.91p 405.65p 2157483
14/11/2007 404.91p 422.65p 404.91p 416.15p 3977444
13/11/2007 391.91p 401.91p 387.91p 395.41p 1283957
12/11/2007 398.91p 407.65p 389.16p 396.66p 4331635
09/11/2007 405.65p 421.90p 391.91p 397.91p 1906496
08/11/2007 413.90p 430.90p 399.91p 405.90p 1796586
07/11/2007 431.90p 434.40p 418.90p 419.90p 1085631
06/11/2007 437.90p 437.90p 423.40p 427.90p 646604
05/11/2007 420.90p 434.40p 419.65p 420.90p 2037504
02/11/2007 433.15p 444.90p 429.15p 436.90p 1693667
01/11/2007 446.40p 448.64p 433.40p 439.90p 1235378
31/10/2007 430.90p 449.14p 428.90p 445.65p 1410902
30/10/2007 437.65p 441.65p 421.90p 428.90p 1620116
29/10/2007 451.89p 451.89p 441.40p 441.40p 1418564
26/10/2007 434.90p 450.39p 434.90p 440.40p 1674608
25/10/2007 419.90p 443.65p 419.90p 439.90p 3113441
24/10/2007 429.90p 444.90p 412.40p 416.15p 1754696
23/10/2007 439.90p 448.64p 431.65p 431.65p 1476725
22/10/2007 437.65p 444.40p 424.90p 430.15p 2007290
19/10/2007 450.64p 459.89p 442.40p 442.40p 1720900
18/10/2007 429.90p 456.64p 429.90p 453.14p 2784542
17/10/2007 422.40p 451.39p 422.40p 449.89p 2982488
16/10/2007 429.15p 439.15p 417.65p 423.90p 3905366
15/10/2007 447.40p 458.39p 424.90p 432.90p 4422930
12/10/2007 444.15p 449.89p 426.40p 449.89p 5655356
11/10/2007 447.40p 453.14p 440.40p 449.89p 3004670
10/10/2007 454.89p 457.64p 432.15p 444.90p 5660030
09/10/2007 433.40p 451.89p 427.65p 450.64p 4647200
08/10/2007 424.90p 434.90p 414.40p 430.65p 7297810
05/10/2007 441.90p 441.90p 419.40p 422.40p 8004887
04/10/2007 445.90p 450.14p 426.65p 438.90p 4205159
03/10/2007 447.89p 459.64p 447.89p 449.89p 3124787
02/10/2007 468.14p 469.64p 445.65p 447.15p 3778379
01/10/2007 469.89p 469.89p 452.89p 461.89p 3455030
28/09/2007 466.39p 468.14p 456.39p 464.89p 3379868
27/09/2007 458.39p 475.64p 458.39p 463.14p 4249106
26/09/2007 468.14p 469.89p 452.89p 463.64p 3713186
25/09/2007 460.89p 469.64p 455.14p 463.64p 4604829
24/09/2007 469.89p 483.14p 459.64p 460.89p 2252695
21/09/2007 436.90p 479.64p 436.90p 477.64p 4223176
20/09/2007 468.39p 480.89p 459.89p 469.14p 2354014
19/09/2007 482.89p 491.88p 470.39p 471.89p 3980324
18/09/2007 473.39p 481.89p 473.39p 480.64p 2987642
17/09/2007 475.89p 490.88p 466.14p 469.89p 3171780
14/09/2007 490.88p 490.88p 474.89p 480.14p 2158632
13/09/2007 470.89p 492.63p 470.89p 489.89p 2170746
12/09/2007 467.89p 480.89p 467.89p 479.89p 865829
11/09/2007 482.39p 488.39p 477.89p 484.39p 2837434
10/09/2007 481.14p 484.39p 469.39p 473.14p 3327564
07/09/2007 464.89p 488.89p 460.14p 474.14p 6474042
06/09/2007 484.39p 487.64p 462.14p 481.89p 1840014
05/09/2007 475.14p 489.89p 475.14p 486.39p 2259485
04/09/2007 489.64p 492.38p 462.89p 482.39p 3107627
03/09/2007 466.89p 492.88p 466.89p 480.64p 1858308
31/08/2007 481.89p 494.88p 467.89p 489.39p 7438576
30/08/2007 469.39p 475.89p 465.14p 474.89p 3346593
29/08/2007 449.89p 461.64p 440.40p 459.64p 4149195
28/08/2007 445.40p 466.64p 445.40p 460.14p 6415650
24/08/2007 458.14p 464.89p 453.64p 454.64p 3241787
23/08/2007 459.89p 469.89p 454.14p 455.89p 4588355
22/08/2007 435.65p 460.89p 435.65p 459.89p 5703632
21/08/2007 441.65p 453.14p 432.40p 444.40p 4581968
20/08/2007 420.90p 435.65p 414.90p 435.65p 5863297
17/08/2007 404.91p 424.65p 389.91p 414.90p 9643083
16/08/2007 420.40p 428.65p 401.91p 403.91p 6604104
15/08/2007 440.90p 445.90p 424.90p 434.90p 5487042
14/08/2007 459.89p 459.89p 439.65p 439.65p 2689211
13/08/2007 456.64p 473.39p 456.64p 459.89p 5893344
10/08/2007 454.89p 477.89p 441.15p 449.89p 6614493
09/08/2007 454.89p 477.89p 454.89p 475.89p 3730997
08/08/2007 467.89p 477.89p 457.39p 473.14p 10148310
07/08/2007 465.89p 484.89p 452.89p 460.89p 5693306
06/08/2007 462.14p 470.14p 449.89p 460.39p 5946820
03/08/2007 462.14p 474.89p 456.14p 468.64p 12017113
02/08/2007 434.90p 464.89p 434.90p 462.14p 13239077
01/08/2007 418.65p 436.90p 407.90p 433.40p 9203651
31/07/2007 420.90p 441.90p 420.90p 431.65p 4773806
30/07/2007 426.40p 435.40p 411.90p 425.65p 3396242
27/07/2007 434.90p 438.40p 410.40p 432.90p 10157123
26/07/2007 455.89p 455.89p 437.90p 439.90p 5192258
25/07/2007 459.89p 461.89p 446.90p 451.39p 4782228
24/07/2007 464.89p 468.64p 459.14p 461.64p 8999197
23/07/2007 459.89p 476.89p 457.89p 467.89p 4774090
20/07/2007 470.64p 484.89p 449.89p 472.39p 5387364
19/07/2007 456.89p 479.64p 456.89p 474.39p 4287054
18/07/2007 456.89p 480.14p 447.15p 466.64p 2973217
17/07/2007 471.89p 476.89p 456.89p 459.39p 6117994
16/07/2007 470.14p 478.14p 464.89p 471.64p 6941457
13/07/2007 481.64p 484.14p 464.89p 473.89p 5681876
12/07/2007 483.89p 484.89p 469.39p 476.89p 14641960
11/07/2007 476.89p 496.63p 476.89p 482.89p 10263822
10/07/2007 493.88p 499.88p 483.89p 487.64p 19972440
09/07/2007 459.89p 487.89p 458.89p 487.89p 12930819
06/07/2007 470.89p 473.14p 456.89p 459.89p 15506799
05/07/2007 482.89p 485.39p 470.89p 472.39p 10232675
04/07/2007 489.89p 499.88p 477.89p 477.89p 23004746
03/07/2007 499.88p 499.88p 471.14p 489.89p 60116816
02/07/2007 547.37p 613.86p 293.18p 499.88p 17275102

*Close Price adjusted for both dividends and splits