Mondi (MNDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/10/2019 1,598.13p 1,605.62p 1,569.13p 1,599.62p 1624288
11/10/2019 1,575.63p 1,596.13p 1,555.64p 1,595.13p 3035309
10/10/2019 1,517.64p 1,587.63p 1,485.91p 1,576.63p 4623435
09/10/2019 1,548.14p 1,558.13p 1,530.64p 1,545.64p 3116725
08/10/2019 1,559.13p 1,559.63p 1,528.64p 1,548.14p 1559648
07/10/2019 1,527.14p 1,549.64p 1,513.15p 1,543.14p 1210159
04/10/2019 1,528.64p 1,528.64p 1,503.15p 1,520.14p 2139837
03/10/2019 1,538.14p 1,538.14p 1,491.65p 1,510.65p 2650510
02/10/2019 1,560.13p 1,568.63p 1,545.14p 1,546.14p 3497749
01/10/2019 1,567.13p 1,591.63p 1,559.63p 1,578.63p 2211206
30/09/2019 1,554.14p 1,567.13p 1,546.14p 1,557.63p 2783832
27/09/2019 1,522.14p 1,549.64p 1,516.14p 1,549.64p 2090601
26/09/2019 1,522.14p 1,532.64p 1,510.65p 1,519.14p 1803444
25/09/2019 1,528.64p 1,528.64p 1,483.65p 1,516.64p 2111143
24/09/2019 1,566.63p 1,567.13p 1,535.14p 1,539.64p 1184728
23/09/2019 1,578.63p 1,583.63p 1,538.64p 1,557.63p 2051949
20/09/2019 1,625.62p 1,625.62p 1,568.63p 1,581.63p 3740425
19/09/2019 1,610.62p 1,642.61p 1,601.62p 1,623.12p 1434700
18/09/2019 1,622.62p 1,636.62p 1,597.63p 1,613.62p 1637567
17/09/2019 1,674.61p 1,674.61p 1,624.62p 1,624.62p 2281622
16/09/2019 1,676.11p 1,693.60p 1,656.61p 1,675.61p 1518158
13/09/2019 1,645.11p 1,694.10p 1,645.11p 1,691.60p 1315950
12/09/2019 1,654.11p 1,669.61p 1,635.62p 1,658.11p 1382999
11/09/2019 1,637.62p 1,651.11p 1,628.12p 1,649.61p 2226520
10/09/2019 1,606.62p 1,629.12p 1,601.12p 1,629.12p 2000166
09/09/2019 1,622.12p 1,624.62p 1,586.63p 1,615.62p 1641360
06/09/2019 1,606.62p 1,618.12p 1,592.03p 1,614.62p 1198484
05/09/2019 1,613.12p 1,627.12p 1,594.63p 1,600.62p 1544015
04/09/2019 1,584.63p 1,602.62p 1,578.13p 1,597.13p 946716
03/09/2019 1,590.63p 1,601.12p 1,572.13p 1,579.63p 1251558
02/09/2019 1,603.12p 1,612.12p 1,587.63p 1,591.13p 1134353
30/08/2019 1,571.13p 1,602.12p 1,567.63p 1,596.63p 2913738
29/08/2019 1,547.14p 1,577.63p 1,535.64p 1,569.13p 2409201
28/08/2019 1,593.63p 1,593.63p 1,535.64p 1,554.14p 2273721
27/08/2019 1,573.13p 1,603.12p 1,571.63p 1,595.63p 2801485
23/08/2019 1,612.62p 1,613.12p 1,575.13p 1,576.13p 1047144
22/08/2019 1,602.62p 1,610.62p 1,582.13p 1,597.13p 1785917
21/08/2019 1,572.13p 1,610.65p 1,570.63p 1,608.62p 1990732
20/08/2019 1,565.13p 1,580.13p 1,555.14p 1,566.63p 2280324
19/08/2019 1,557.13p 1,565.13p 1,541.14p 1,562.13p 1820851
16/08/2019 1,532.64p 1,549.14p 1,517.64p 1,536.64p 1662057
15/08/2019 1,551.64p 1,564.13p 1,502.44p 1,510.15p 2297314
14/08/2019 1,627.62p 1,631.12p 1,555.14p 1,565.13p 2009473
13/08/2019 1,585.63p 1,636.62p 1,578.63p 1,626.62p 1841198
12/08/2019 1,596.63p 1,609.12p 1,577.13p 1,591.63p 1364461
09/08/2019 1,592.63p 1,604.12p 1,584.63p 1,591.13p 1324104
08/08/2019 1,583.63p 1,600.62p 1,570.13p 1,600.62p 2090881
07/08/2019 1,579.63p 1,581.63p 1,540.64p 1,561.63p 3178586
06/08/2019 1,582.63p 1,600.12p 1,550.14p 1,553.14p 1977314
05/08/2019 1,604.12p 1,604.12p 1,563.63p 1,593.13p 3096831
02/08/2019 1,664.11p 1,667.61p 1,594.59p 1,629.62p 4242131
01/08/2019 1,759.59p 1,761.60p 1,687.60p 1,706.60p 4217922
31/07/2019 1,814.57p 1,836.07p 1,797.58p 1,803.08p 3195121
30/07/2019 1,848.57p 1,857.06p 1,820.07p 1,820.07p 1115360
29/07/2019 1,819.57p 1,852.57p 1,818.57p 1,845.57p 1433813
26/07/2019 1,821.07p 1,829.07p 1,801.58p 1,824.57p 1883399
25/07/2019 1,852.57p 1,856.56p 1,807.58p 1,827.57p 2029564
24/07/2019 1,820.57p 1,847.82p 1,803.08p 1,845.07p 1858670
23/07/2019 1,837.57p 1,860.56p 1,811.08p 1,820.57p 19424276
22/07/2019 1,769.08p 1,816.57p 1,759.59p 1,789.08p 2991684
19/07/2019 1,780.58p 1,792.08p 1,749.59p 1,762.09p 1847258
18/07/2019 1,785.08p 1,791.58p 1,774.08p 1,778.58p 1872766
17/07/2019 1,805.08p 1,821.57p 1,785.58p 1,798.08p 1163920
16/07/2019 1,789.58p 1,817.07p 1,782.58p 1,814.07p 1518985
15/07/2019 1,782.58p 1,814.57p 1,773.58p 1,814.07p 2359382
12/07/2019 1,732.09p 1,773.58p 1,727.59p 1,773.58p 1733232
11/07/2019 1,747.09p 1,768.09p 1,724.60p 1,727.59p 1540100
10/07/2019 1,740.59p 1,754.09p 1,723.60p 1,746.59p 1390942
09/07/2019 1,768.59p 1,775.73p 1,727.09p 1,742.09p 1283467
08/07/2019 1,796.58p 1,797.58p 1,763.09p 1,777.08p 1038548
05/07/2019 1,822.07p 1,822.07p 1,784.58p 1,792.08p 1012371
04/07/2019 1,812.57p 1,826.07p 1,811.08p 1,821.07p 612056
03/07/2019 1,807.58p 1,821.07p 1,798.58p 1,821.07p 898400
02/07/2019 1,835.57p 1,835.57p 1,781.08p 1,799.08p 1261626
01/07/2019 1,802.58p 1,835.07p 1,797.08p 1,823.57p 1346651
28/06/2019 1,772.58p 1,790.08p 1,768.59p 1,789.58p 1042843
27/06/2019 1,771.58p 1,798.68p 1,761.09p 1,773.58p 1312824
26/06/2019 1,762.59p 1,778.08p 1,758.09p 1,773.58p 1036433
25/06/2019 1,731.09p 1,778.58p 1,731.09p 1,764.09p 1563120
24/06/2019 1,760.59p 1,769.08p 1,736.09p 1,745.59p 957134
21/06/2019 1,771.58p 1,782.58p 1,758.59p 1,758.59p 2794233
20/06/2019 1,771.58p 1,790.58p 1,753.59p 1,769.08p 1735657
19/06/2019 1,740.09p 1,778.08p 1,737.09p 1,756.59p 2500188
18/06/2019 1,715.10p 1,748.59p 1,695.10p 1,738.59p 2233193
17/06/2019 1,732.59p 1,738.59p 1,708.10p 1,708.10p 1403630
14/06/2019 1,743.09p 1,743.09p 1,710.10p 1,726.10p 1548130
13/06/2019 1,698.60p 1,762.59p 1,693.60p 1,737.59p 2678568
12/06/2019 1,703.60p 1,717.60p 1,682.11p 1,703.10p 1541111
11/06/2019 1,680.11p 1,716.10p 1,680.11p 1,711.10p 1085711
10/06/2019 1,689.60p 1,700.10p 1,674.11p 1,679.61p 774638
07/06/2019 1,646.61p 1,687.60p 1,641.61p 1,678.11p 1304214
06/06/2019 1,679.61p 1,683.61p 1,637.12p 1,645.11p 1312827
05/06/2019 1,674.11p 1,698.10p 1,662.61p 1,669.61p 1094814
04/06/2019 1,645.61p 1,675.61p 1,635.12p 1,666.11p 1183798
03/06/2019 1,625.12p 1,653.61p 1,611.62p 1,648.61p 997390
31/05/2019 1,637.62p 1,639.62p 1,616.12p 1,639.62p 1685044
30/05/2019 1,658.61p 1,668.61p 1,651.61p 1,658.11p 768265
29/05/2019 1,662.61p 1,663.61p 1,633.12p 1,653.11p 998319
28/05/2019 1,689.60p 1,709.10p 1,673.61p 1,680.11p 1965785
24/05/2019 1,673.61p 1,687.10p 1,660.11p 1,678.11p 1172192
23/05/2019 1,692.10p 1,692.10p 1,656.61p 1,661.61p 1686800
22/05/2019 1,684.60p 1,749.09p 1,684.60p 1,706.60p 1864960
21/05/2019 1,670.61p 1,675.26p 1,646.97p 1,661.11p 1156624
20/05/2019 1,710.10p 1,710.10p 1,649.47p 1,655.61p 1449475
17/05/2019 1,686.60p 1,710.60p 1,656.61p 1,704.10p 1360518
16/05/2019 1,659.61p 1,689.60p 1,651.11p 1,684.10p 1663324
15/05/2019 1,670.11p 1,671.61p 1,637.62p 1,662.11p 1382762
14/05/2019 1,644.11p 1,668.11p 1,642.11p 1,668.11p 1602150
13/05/2019 1,652.11p 1,655.61p 1,628.62p 1,643.11p 1249284
10/05/2019 1,665.11p 1,671.26p 1,648.61p 1,657.11p 1186724
09/05/2019 1,639.62p 1,645.11p 1,598.62p 1,637.62p 1885993
08/05/2019 1,640.62p 1,664.11p 1,632.12p 1,644.61p 1185561
07/05/2019 1,705.60p 1,705.60p 1,641.12p 1,641.12p 1717952
03/05/2019 1,692.60p 1,718.60p 1,685.10p 1,707.60p 897195
02/05/2019 1,674.11p 1,698.60p 1,655.61p 1,692.60p 1266311
01/05/2019 1,699.60p 1,699.60p 1,666.11p 1,674.61p 298289
30/04/2019 1,722.60p 1,727.09p 1,675.61p 1,680.11p 1447231
29/04/2019 1,709.60p 1,721.10p 1,700.10p 1,720.10p 961211
26/04/2019 1,717.10p 1,717.10p 1,684.10p 1,709.60p 1182324
25/04/2019 1,714.60p 1,717.60p 1,665.61p 1,710.10p 1452824
24/04/2019 1,727.59p 1,729.59p 1,694.10p 1,694.10p 1425521
23/04/2019 1,719.60p 1,736.59p 1,695.60p 1,727.59p 1099641
18/04/2019 1,704.10p 1,726.60p 1,697.60p 1,726.60p 1136803
17/04/2019 1,755.59p 1,760.59p 1,700.10p 1,716.60p 1923703
16/04/2019 1,807.58p 1,820.07p 1,758.59p 1,758.59p 1913757
15/04/2019 1,803.58p 1,813.07p 1,792.58p 1,803.58p 1194459
12/04/2019 1,775.08p 1,807.91p 1,760.09p 1,799.08p 1037769
11/04/2019 1,772.58p 1,774.58p 1,752.59p 1,769.59p 1185197
10/04/2019 1,785.08p 1,819.07p 1,780.58p 1,810.58p 1089608
09/04/2019 1,787.58p 1,810.23p 1,772.58p 1,776.58p 3693524
08/04/2019 1,808.58p 1,814.90p 1,789.58p 1,799.08p 987770
05/04/2019 1,789.58p 1,809.08p 1,766.09p 1,807.08p 1177802
04/04/2019 1,791.58p 1,799.58p 1,773.58p 1,783.58p 992125
03/04/2019 1,764.59p 1,799.58p 1,758.59p 1,792.08p 1386804
02/04/2019 1,753.09p 1,776.58p 1,737.09p 1,759.59p 1738211
01/04/2019 1,712.60p 1,751.09p 1,710.10p 1,744.59p 1535862
29/03/2019 1,697.10p 1,705.27p 1,682.11p 1,697.60p 1123128
28/03/2019 1,668.61p 1,688.10p 1,663.11p 1,679.61p 989571
27/03/2019 1,665.11p 1,683.61p 1,648.61p 1,657.61p 1176445
26/03/2019 1,673.11p 1,673.11p 1,633.12p 1,663.61p 2029871
25/03/2019 1,695.60p 1,700.10p 1,655.61p 1,671.61p 1385918
22/03/2019 1,775.08p 1,779.58p 1,706.60p 1,708.60p 1194387
21/03/2019 1,769.59p 1,784.58p 1,759.59p 1,775.08p 788178
20/03/2019 1,780.58p 1,794.58p 1,769.59p 1,769.59p 1504485
19/03/2019 1,744.59p 1,791.58p 1,743.09p 1,786.58p 1389627
18/03/2019 1,764.59p 1,771.08p 1,737.59p 1,754.09p 1186803
15/03/2019 1,748.09p 1,770.08p 1,745.59p 1,753.09p 2017852
14/03/2019 1,747.59p 1,772.08p 1,743.59p 1,747.09p 1226519
13/03/2019 1,756.59p 1,767.59p 1,747.21p 1,758.59p 1813003
12/03/2019 1,757.09p 1,765.59p 1,748.59p 1,757.59p 1361053
11/03/2019 1,768.09p 1,778.58p 1,756.09p 1,763.09p 1094323
08/03/2019 1,775.08p 1,781.08p 1,740.59p 1,754.59p 1205386
07/03/2019 1,800.58p 1,805.58p 1,783.08p 1,789.58p 1391629
06/03/2019 1,797.08p 1,823.07p 1,796.58p 1,817.07p 1341430
05/03/2019 1,804.58p 1,808.58p 1,787.08p 1,804.58p 1309451
04/03/2019 1,779.58p 1,814.07p 1,772.58p 1,812.08p 1712782
01/03/2019 1,736.09p 1,783.25p 1,726.60p 1,776.58p 1687326
28/02/2019 1,795.58p 1,820.96p 1,726.10p 1,728.09p 3174454
27/02/2019 1,877.56p 1,885.78p 1,836.07p 1,844.57p 1949815
26/02/2019 1,889.06p 1,896.56p 1,869.06p 1,890.06p 1009713
25/02/2019 1,899.55p 1,906.55p 1,887.06p 1,897.55p 1261209
22/02/2019 1,882.56p 1,900.55p 1,877.06p 1,888.56p 1606205
21/02/2019 1,891.56p 1,898.05p 1,864.06p 1,874.56p 1438304
20/02/2019 1,879.56p 1,891.56p 1,845.57p 1,885.06p 1606928
19/02/2019 1,883.06p 1,900.05p 1,869.06p 1,881.06p 1164698
18/02/2019 1,891.06p 1,900.05p 1,878.56p 1,884.56p 617174
15/02/2019 1,919.55p 1,936.05p 1,879.06p 1,894.56p 1580551
14/02/2019 1,888.06p 1,914.05p 1,882.06p 1,897.06p 1217888
13/02/2019 1,861.56p 1,887.56p 1,854.56p 1,878.06p 978098
12/02/2019 1,854.56p 1,863.56p 1,837.57p 1,846.57p 699811
11/02/2019 1,814.07p 1,853.57p 1,814.07p 1,840.57p 1265037
08/02/2019 1,813.07p 1,830.07p 1,798.08p 1,803.08p 1089674
07/02/2019 1,879.06p 1,880.56p 1,809.58p 1,809.58p 1628400
06/02/2019 1,887.56p 1,899.55p 1,878.06p 1,894.06p 1247690
05/02/2019 1,860.06p 1,902.55p 1,854.07p 1,893.56p 1153032
04/02/2019 1,855.06p 1,884.56p 1,845.07p 1,860.06p 1196643
01/02/2019 1,844.57p 1,862.56p 1,840.07p 1,852.57p 1108384
31/01/2019 1,878.06p 1,906.05p 1,838.57p 1,839.07p 1995615
30/01/2019 1,856.56p 1,890.56p 1,849.07p 1,872.56p 1574725
29/01/2019 1,841.57p 1,861.56p 1,826.98p 1,839.57p 1320054
28/01/2019 1,844.57p 1,859.06p 1,837.07p 1,837.07p 1469184
25/01/2019 1,816.07p 1,856.56p 1,812.57p 1,841.07p 1587124
24/01/2019 1,814.57p 1,823.57p 1,801.08p 1,807.08p 1309791
23/01/2019 1,824.07p 1,837.57p 1,801.08p 1,808.58p 1193638
22/01/2019 1,820.07p 1,837.07p 1,808.58p 1,820.57p 934758
21/01/2019 1,805.08p 1,827.57p 1,805.08p 1,822.07p 851869
18/01/2019 1,810.08p 1,817.07p 1,788.58p 1,813.07p 1911713
17/01/2019 1,797.08p 1,809.58p 1,786.08p 1,805.58p 1002391
16/01/2019 1,803.08p 1,823.57p 1,760.59p 1,817.07p 1572532
15/01/2019 1,789.08p 1,802.08p 1,772.58p 1,789.08p 995374
14/01/2019 1,758.59p 1,774.58p 1,749.59p 1,771.58p 787193
11/01/2019 1,777.58p 1,788.58p 1,759.59p 1,764.59p 1103131
10/01/2019 1,743.59p 1,774.58p 1,730.59p 1,771.08p 1195666
09/01/2019 1,720.10p 1,752.59p 1,705.10p 1,745.59p 1702301
08/01/2019 1,671.11p 1,713.60p 1,661.61p 1,697.10p 1744210
07/01/2019 1,704.10p 1,745.59p 1,663.11p 1,667.61p 1434284
04/01/2019 1,630.12p 1,696.60p 1,629.62p 1,696.60p 1571842
03/01/2019 1,623.62p 1,635.12p 1,602.12p 1,604.12p 1112108
02/01/2019 1,621.62p 1,645.61p 1,598.62p 1,634.62p 998759
31/12/2018 1,623.62p 1,657.11p 1,623.62p 1,633.12p 420072

*Close Price adjusted for both dividends and splits