Mondi (MNDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
28/12/2018 1,616.12p 1,636.62p 1,608.12p 1,616.62p 963094
27/12/2018 1,645.61p 1,652.61p 1,579.63p 1,592.13p 933907
24/12/2018 1,595.63p 1,637.62p 1,595.63p 1,632.62p 162609
21/12/2018 1,622.12p 1,629.12p 1,601.62p 1,618.12p 2451381
20/12/2018 1,591.63p 1,632.12p 1,580.13p 1,615.12p 1534706
19/12/2018 1,585.63p 1,632.12p 1,585.63p 1,629.62p 2480395
18/12/2018 1,572.63p 1,607.12p 1,557.13p 1,583.63p 2396459
17/12/2018 1,629.62p 1,634.12p 1,566.63p 1,583.63p 1856954
14/12/2018 1,611.62p 1,634.62p 1,587.63p 1,631.62p 2151758
13/12/2018 1,698.10p 1,708.60p 1,623.62p 1,632.12p 2379192
12/12/2018 1,671.11p 1,710.60p 1,663.11p 1,698.60p 1304411
11/12/2018 1,646.61p 1,682.61p 1,612.62p 1,669.11p 1260742
10/12/2018 1,614.62p 1,650.11p 1,613.12p 1,624.62p 1319177
07/12/2018 1,660.61p 1,671.11p 1,627.12p 1,630.12p 2056672
06/12/2018 1,716.60p 1,716.60p 1,628.62p 1,632.62p 2177730
05/12/2018 1,731.09p 1,745.59p 1,716.60p 1,729.59p 1081847
04/12/2018 1,769.59p 1,786.58p 1,743.09p 1,743.09p 1334913
03/12/2018 1,779.08p 1,803.58p 1,768.09p 1,775.08p 1529239
30/11/2018 1,744.59p 1,744.59p 1,705.10p 1,709.10p 1788098
29/11/2018 1,746.59p 1,773.68p 1,714.10p 1,733.59p 1747915
28/11/2018 1,742.09p 1,757.59p 1,704.10p 1,708.10p 1898919
27/11/2018 1,758.09p 1,769.59p 1,719.60p 1,722.60p 2189502
26/11/2018 1,758.59p 1,784.08p 1,739.59p 1,760.09p 905035
23/11/2018 1,728.09p 1,746.59p 1,718.10p 1,739.09p 1170087
22/11/2018 1,796.08p 1,796.08p 1,723.10p 1,725.60p 1013264
21/11/2018 1,755.09p 1,801.08p 1,755.09p 1,795.58p 1486364
20/11/2018 1,761.09p 1,776.08p 1,728.59p 1,750.59p 1733408
19/11/2018 1,777.58p 1,796.08p 1,758.59p 1,762.59p 1100965
16/11/2018 1,796.08p 1,815.57p 1,753.09p 1,767.59p 1274779
15/11/2018 1,768.59p 1,796.58p 1,768.59p 1,783.08p 1743823
14/11/2018 1,716.10p 1,787.08p 1,705.10p 1,760.59p 1427937
13/11/2018 1,733.09p 1,755.09p 1,710.10p 1,735.59p 1980794
12/11/2018 1,777.58p 1,777.58p 1,720.60p 1,722.60p 1822573
09/11/2018 1,811.58p 1,811.58p 1,746.59p 1,750.09p 1667127
08/11/2018 1,847.57p 1,857.06p 1,816.57p 1,822.07p 1513960
07/11/2018 1,831.07p 1,847.07p 1,818.57p 1,832.57p 1135316
06/11/2018 1,836.57p 1,848.57p 1,820.07p 1,825.57p 1237450
05/11/2018 1,836.57p 1,863.06p 1,824.57p 1,829.57p 1509881
02/11/2018 1,854.07p 1,864.06p 1,832.57p 1,844.57p 1927171
01/11/2018 1,857.56p 1,873.06p 1,803.08p 1,824.07p 2319844
31/10/2018 1,838.57p 1,866.56p 1,829.57p 1,844.07p 2346263
30/10/2018 1,813.07p 1,822.57p 1,784.58p 1,812.08p 1574393
29/10/2018 1,784.58p 1,825.07p 1,773.58p 1,801.58p 1421295
26/10/2018 1,783.08p 1,797.08p 1,751.59p 1,779.58p 1661873
25/10/2018 1,723.60p 1,810.58p 1,713.10p 1,800.58p 1948112
24/10/2018 1,750.09p 1,785.58p 1,736.09p 1,744.59p 1874562
23/10/2018 1,758.59p 1,765.09p 1,692.10p 1,741.59p 3300338
22/10/2018 1,819.57p 1,828.57p 1,782.58p 1,782.58p 1636534
19/10/2018 1,829.57p 1,842.07p 1,805.08p 1,810.58p 1362616
18/10/2018 1,854.56p 1,870.56p 1,825.57p 1,830.57p 1366289
17/10/2018 1,857.06p 1,859.56p 1,834.07p 1,854.07p 2367249
16/10/2018 1,797.08p 1,848.57p 1,793.58p 1,846.57p 2371448
15/10/2018 1,790.58p 1,811.08p 1,770.58p 1,799.58p 2555706
12/10/2018 1,796.58p 1,806.58p 1,781.58p 1,793.58p 2939680
11/10/2018 1,750.59p 1,817.07p 1,750.59p 1,774.58p 4705268
10/10/2018 1,937.55p 1,937.55p 1,775.08p 1,775.08p 5163295
09/10/2018 1,970.54p 1,979.04p 1,929.05p 1,945.04p 1824458
08/10/2018 2,000.53p 2,002.53p 1,968.04p 1,968.04p 1443148
05/10/2018 2,016.53p 2,029.52p 1,991.03p 1,995.53p 1770881
04/10/2018 2,089.51p 2,089.51p 1,997.53p 1,997.53p 2417176
03/10/2018 2,112.50p 2,112.50p 2,084.51p 2,093.51p 1390679
02/10/2018 2,108.51p 2,111.50p 2,070.51p 2,103.51p 1452668
01/10/2018 2,101.51p 2,134.50p 2,097.51p 2,114.50p 1419645
28/09/2018 2,128.50p 2,138.50p 2,081.51p 2,103.51p 1543877
27/09/2018 2,110.51p 2,145.50p 2,104.51p 2,133.50p 826291
26/09/2018 2,124.50p 2,129.50p 2,100.51p 2,116.50p 993885
25/09/2018 2,124.50p 2,132.18p 2,094.51p 2,123.50p 1272680
24/09/2018 2,149.50p 2,149.50p 2,116.50p 2,127.50p 891490
21/09/2018 2,135.50p 2,162.49p 2,125.50p 2,156.49p 1785849
20/09/2018 2,098.51p 2,128.50p 2,098.51p 2,122.50p 1319872
19/09/2018 2,112.50p 2,125.50p 2,091.51p 2,097.51p 1529980
18/09/2018 2,127.50p 2,132.50p 2,102.51p 2,108.51p 1970630
17/09/2018 2,119.50p 2,139.50p 2,105.51p 2,127.50p 1063776
14/09/2018 2,092.51p 2,143.50p 2,092.51p 2,132.50p 1511358
13/09/2018 2,078.51p 2,099.51p 2,070.51p 2,086.51p 1362210
12/09/2018 2,081.51p 2,105.51p 2,069.51p 2,069.51p 1657737
11/09/2018 2,073.51p 2,077.51p 2,041.52p 2,077.51p 1806861
10/09/2018 2,089.51p 2,097.51p 2,073.51p 2,073.51p 1830849
07/09/2018 2,122.50p 2,137.50p 2,072.85p 2,081.51p 1984812
06/09/2018 2,114.50p 2,141.50p 2,105.51p 2,113.50p 1373840
05/09/2018 2,139.50p 2,139.50p 2,089.51p 2,114.50p 1653498
04/09/2018 2,168.49p 2,177.49p 2,126.50p 2,149.50p 1627316
03/09/2018 2,153.50p 2,187.16p 2,143.50p 2,169.49p 1037436
31/08/2018 2,144.50p 2,154.49p 2,133.50p 2,144.50p 1674161
30/08/2018 2,178.49p 2,178.49p 2,117.50p 2,146.50p 1752820
29/08/2018 2,204.48p 2,207.48p 2,168.49p 2,179.49p 1306400
28/08/2018 2,149.50p 2,211.48p 2,149.50p 2,199.48p 1875897
24/08/2018 2,114.50p 2,147.50p 2,114.50p 2,136.50p 1874530
23/08/2018 2,119.50p 2,148.50p 2,113.50p 2,124.50p 1440713
22/08/2018 2,114.50p 2,170.49p 2,114.50p 2,147.50p 1605817

*Close Price adjusted for both dividends and splits