Mony Group (MONY) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mony Group

Date Open High Low Close* Volume
21/11/2024 190.00p 194.50p 190.00p 191.60p 741972
20/11/2024 194.30p 198.90p 188.10p 191.00p 526025
19/11/2024 192.30p 195.40p 190.30p 194.50p 924148
18/11/2024 193.20p 195.30p 190.40p 192.40p 408812
15/11/2024 196.00p 198.50p 188.90p 190.80p 551011
14/11/2024 191.40p 193.30p 186.90p 191.90p 892858
13/11/2024 186.10p 189.00p 185.10p 188.30p 1104806
12/11/2024 187.50p 193.80p 184.20p 186.90p 714930
11/11/2024 185.70p 188.20p 182.91p 187.40p 558397
08/11/2024 184.10p 189.00p 183.00p 183.00p 576659
07/11/2024 184.40p 189.60p 184.00p 187.40p 975702
06/11/2024 186.10p 191.40p 183.20p 184.10p 1745983
05/11/2024 190.00p 190.00p 186.60p 186.60p 1337724
04/11/2024 190.00p 191.30p 188.20p 188.90p 936059
01/11/2024 187.80p 192.90p 184.10p 189.80p 1087567
31/10/2024 195.80p 195.80p 187.70p 188.00p 2382006
30/10/2024 190.00p 195.20p 189.90p 190.20p 1566636
29/10/2024 196.40p 197.90p 191.80p 193.00p 1291854
28/10/2024 199.80p 199.80p 193.60p 196.50p 868966
25/10/2024 196.00p 197.20p 193.70p 193.90p 1392092
24/10/2024 194.00p 197.00p 193.50p 195.10p 1488406
23/10/2024 198.10p 199.30p 195.10p 195.10p 890819
22/10/2024 196.50p 200.20p 195.10p 198.70p 718451
21/10/2024 194.80p 201.40p 194.80p 196.50p 1256348
18/10/2024 195.00p 201.60p 194.70p 199.40p 992515
17/10/2024 195.00p 199.60p 194.00p 196.60p 2857429
16/10/2024 215.00p 215.00p 193.90p 195.40p 6752728
15/10/2024 213.00p 213.60p 210.40p 212.00p 654475
14/10/2024 209.40p 213.80p 204.80p 212.00p 495439
11/10/2024 204.00p 210.40p 204.00p 210.00p 310903
10/10/2024 212.00p 212.00p 207.40p 208.40p 322727
09/10/2024 212.00p 212.00p 209.60p 210.60p 1000194
08/10/2024 208.40p 213.40p 208.40p 210.20p 503459
07/10/2024 208.40p 215.10p 208.40p 213.80p 1076886
04/10/2024 208.00p 213.80p 208.00p 213.20p 448563
03/10/2024 206.20p 213.00p 206.20p 210.20p 436576
02/10/2024 214.60p 214.60p 207.20p 211.40p 1841598
01/10/2024 212.00p 216.20p 208.20p 208.20p 1045523
30/09/2024 214.00p 216.80p 209.40p 211.20p 738677
27/09/2024 221.40p 221.40p 213.00p 213.80p 683618
26/09/2024 221.20p 221.20p 215.40p 215.40p 843812
25/09/2024 215.00p 216.60p 214.20p 215.60p 853676
24/09/2024 212.00p 216.00p 211.80p 215.40p 967012
23/09/2024 211.80p 213.47p 210.40p 213.00p 482846
20/09/2024 209.80p 215.00p 209.80p 211.60p 1883759
19/09/2024 212.00p 215.40p 210.48p 215.00p 942640
18/09/2024 208.80p 214.60p 205.20p 210.60p 557684
17/09/2024 213.20p 213.20p 207.60p 209.80p 707044
16/09/2024 208.00p 209.80p 207.00p 207.20p 712914
13/09/2024 205.20p 209.20p 203.80p 206.80p 702486
12/09/2024 198.00p 204.80p 198.00p 203.20p 1304800
11/09/2024 198.00p 201.40p 197.10p 198.00p 466484
10/09/2024 202.00p 203.40p 199.80p 200.00p 578819
09/09/2024 201.60p 202.40p 198.00p 201.80p 805262
06/09/2024 208.00p 208.78p 197.90p 199.00p 1421500
05/09/2024 213.00p 214.80p 208.20p 208.20p 559061
04/09/2024 209.40p 215.00p 209.40p 210.00p 820612
03/09/2024 215.00p 216.80p 212.00p 212.00p 612710
02/09/2024 222.20p 223.20p 214.40p 215.80p 541611
30/08/2024 217.00p 220.40p 214.20p 214.20p 1350508
29/08/2024 215.40p 218.60p 212.40p 217.60p 681286
28/08/2024 219.00p 219.00p 214.60p 215.20p 545659
27/08/2024 220.00p 225.40p 215.20p 216.60p 1760882
23/08/2024 225.00p 225.00p 217.00p 219.20p 677824
22/08/2024 221.00p 224.40p 218.20p 218.20p 1618854
21/08/2024 217.80p 221.40p 215.40p 220.80p 640923
20/08/2024 217.80p 226.00p 217.80p 219.20p 268016
19/08/2024 224.40p 224.40p 219.80p 221.80p 293897
16/08/2024 218.40p 228.00p 217.80p 220.80p 539899
15/08/2024 216.20p 224.00p 216.20p 222.80p 343640
14/08/2024 219.60p 222.40p 215.60p 216.60p 355276
13/08/2024 215.00p 218.00p 214.00p 215.80p 1103457
12/08/2024 213.60p 220.40p 213.40p 216.40p 500344
09/08/2024 210.40p 218.20p 210.40p 215.20p 490602
08/08/2024 214.40p 220.80p 209.60p 216.20p 697761
07/08/2024 210.00p 216.00p 210.00p 214.40p 509546
06/08/2024 209.40p 215.20p 208.79p 211.60p 944131
05/08/2024 222.00p 222.00p 205.60p 209.80p 731696
02/08/2024 224.40p 235.00p 216.40p 217.40p 948086
01/08/2024 234.80p 240.40p 226.20p 226.40p 1370914
31/07/2024 230.80p 238.00p 223.20p 238.00p 1320245
30/07/2024 227.20p 229.00p 221.80p 226.60p 767185
29/07/2024 224.80p 230.40p 224.00p 225.40p 617968
26/07/2024 217.40p 225.80p 212.60p 225.40p 588499
25/07/2024 218.00p 227.40p 217.60p 221.40p 672100
24/07/2024 217.80p 224.60p 217.80p 222.00p 728176
23/07/2024 225.20p 227.60p 221.00p 221.00p 1917576
22/07/2024 224.40p 230.20p 213.40p 227.00p 1535045
19/07/2024 241.00p 241.00p 227.60p 227.60p 480103
18/07/2024 235.00p 239.80p 235.00p 236.00p 512371
17/07/2024 235.00p 239.60p 233.60p 236.00p 286532
16/07/2024 234.40p 239.00p 233.40p 236.20p 1125681
15/07/2024 235.80p 239.20p 231.00p 238.00p 447123
12/07/2024 236.20p 239.20p 231.80p 231.80p 432146
11/07/2024 233.00p 235.60p 229.20p 234.60p 385350
10/07/2024 225.80p 233.20p 225.80p 231.20p 700044
09/07/2024 237.00p 237.00p 227.60p 227.60p 434496
08/07/2024 237.80p 240.00p 229.76p 233.20p 593899
05/07/2024 226.20p 239.40p 226.20p 236.40p 809384
04/07/2024 233.80p 233.80p 228.40p 229.40p 265270
03/07/2024 230.20p 231.00p 226.00p 229.80p 521065
02/07/2024 229.80p 229.80p 220.40p 227.60p 368654
01/07/2024 220.20p 226.60p 220.20p 222.60p 452328
28/06/2024 223.20p 227.60p 222.00p 222.20p 383021
27/06/2024 225.40p 229.40p 220.00p 225.40p 818721
26/06/2024 229.60p 232.20p 223.40p 224.40p 974326
25/06/2024 225.80p 226.40p 224.00p 225.00p 668565
24/06/2024 224.60p 234.00p 220.00p 226.20p 745944
21/06/2024 232.40p 235.40p 227.00p 227.00p 2794195
20/06/2024 230.80p 233.80p 229.20p 233.00p 605185
19/06/2024 227.80p 231.00p 225.40p 231.00p 1045044
18/06/2024 226.00p 226.60p 221.40p 226.60p 766634
17/06/2024 218.20p 223.40p 218.20p 221.00p 329834
14/06/2024 218.20p 223.00p 218.20p 221.00p 261223
13/06/2024 224.60p 227.40p 218.40p 221.00p 612659
12/06/2024 223.40p 231.20p 221.20p 226.60p 613874
11/06/2024 226.60p 229.00p 221.40p 221.40p 343206
10/06/2024 225.20p 228.00p 224.80p 226.60p 543020
07/06/2024 229.80p 232.00p 225.80p 227.20p 412880
06/06/2024 219.60p 230.00p 219.60p 228.00p 426834
05/06/2024 224.40p 227.80p 222.60p 224.00p 719777
04/06/2024 220.00p 227.60p 220.00p 225.20p 665839
03/06/2024 229.80p 234.20p 223.80p 226.00p 856056
31/05/2024 222.40p 227.80p 220.60p 225.00p 1677251
30/05/2024 221.40p 225.80p 217.20p 223.00p 888437
29/05/2024 224.00p 228.40p 218.60p 218.60p 1380930
28/05/2024 231.40p 233.80p 225.00p 225.20p 992207
24/05/2024 227.80p 232.00p 226.80p 227.40p 391751
23/05/2024 233.00p 237.40p 230.60p 230.60p 563920
22/05/2024 241.60p 241.60p 234.60p 236.00p 4232956
21/05/2024 235.00p 238.60p 233.40p 236.40p 670668
20/05/2024 242.20p 242.20p 232.40p 238.60p 489554
17/05/2024 233.40p 237.00p 232.62p 236.40p 1687388
16/05/2024 234.20p 236.20p 230.00p 235.00p 1025829
15/05/2024 230.00p 238.80p 230.00p 230.40p 838376
14/05/2024 236.20p 240.40p 229.60p 231.20p 1361159
13/05/2024 235.80p 240.80p 232.20p 232.40p 707788
10/05/2024 235.80p 236.40p 230.60p 235.00p 761662
09/05/2024 231.20p 233.40p 229.00p 230.80p 464628
08/05/2024 229.20p 234.20p 227.20p 230.20p 791192
07/05/2024 235.00p 235.40p 229.87p 232.40p 994389
03/05/2024 227.80p 232.60p 227.40p 229.60p 1312277
02/05/2024 220.00p 229.42p 217.68p 228.80p 1594004
01/05/2024 215.00p 220.00p 214.20p 218.40p 1003626
30/04/2024 211.20p 220.00p 211.20p 215.40p 850747
29/04/2024 220.80p 220.80p 210.80p 218.20p 1330337
26/04/2024 210.00p 217.42p 210.00p 215.80p 848320
25/04/2024 210.40p 217.20p 210.40p 213.80p 673000
24/04/2024 221.60p 221.60p 214.40p 215.60p 449998
23/04/2024 213.60p 218.20p 213.60p 216.20p 1230224
22/04/2024 208.20p 216.80p 208.20p 213.60p 438216
19/04/2024 208.20p 220.76p 208.20p 211.60p 878859
18/04/2024 208.00p 214.00p 207.60p 214.00p 1303554
17/04/2024 212.00p 216.20p 208.00p 208.00p 863315
16/04/2024 216.60p 242.12p 212.00p 212.20p 2180765
15/04/2024 224.40p 227.20p 220.40p 220.40p 1120418
12/04/2024 228.00p 228.00p 223.20p 225.00p 917741
11/04/2024 222.20p 225.60p 220.00p 224.80p 1267341
10/04/2024 212.00p 224.33p 212.00p 220.40p 2689606
09/04/2024 224.20p 224.20p 213.80p 213.80p 846732
08/04/2024 219.20p 222.20p 217.20p 222.20p 481965
05/04/2024 218.60p 220.00p 214.60p 219.60p 722960
04/04/2024 217.00p 222.40p 217.00p 220.20p 436816
03/04/2024 219.20p 223.80p 217.20p 218.60p 713569
02/04/2024 224.20p 225.38p 218.56p 219.00p 746836
28/03/2024 220.60p 222.00p 214.00p 219.80p 1714823
27/03/2024 234.40p 235.60p 227.60p 227.60p 1420832
26/03/2024 231.60p 234.40p 225.80p 229.40p 652408
25/03/2024 222.40p 228.80p 222.40p 227.20p 605622
22/03/2024 230.40p 231.00p 227.20p 227.60p 695318
21/03/2024 235.00p 235.00p 228.80p 230.00p 820834
20/03/2024 232.80p 232.80p 227.80p 229.80p 832824
19/03/2024 232.80p 234.20p 227.80p 227.80p 915581
18/03/2024 235.80p 237.60p 232.00p 234.00p 1179243
15/03/2024 238.40p 238.80p 234.80p 235.00p 1508773
14/03/2024 246.00p 246.00p 233.40p 234.40p 479616
13/03/2024 240.00p 244.80p 239.60p 239.60p 940346
12/03/2024 241.80p 244.34p 237.60p 243.40p 572038
11/03/2024 240.40p 241.80p 237.80p 238.60p 668914
08/03/2024 238.20p 240.80p 234.20p 240.00p 498016
07/03/2024 245.60p 245.60p 238.00p 239.40p 832182
06/03/2024 238.00p 241.60p 238.00p 240.00p 612233
05/03/2024 240.20p 243.00p 239.20p 240.80p 755976
04/03/2024 247.00p 247.72p 241.00p 243.00p 828677
01/03/2024 248.40p 250.00p 243.00p 246.00p 817916
29/02/2024 250.20p 251.80p 244.80p 244.80p 1430108
28/02/2024 248.00p 249.80p 246.60p 248.20p 956637
27/02/2024 245.20p 253.20p 243.00p 248.60p 348261
26/02/2024 247.60p 250.60p 246.20p 248.00p 935442
23/02/2024 251.60p 252.40p 244.60p 247.20p 3108221
22/02/2024 248.40p 252.70p 244.40p 251.80p 3659377
21/02/2024 246.40p 246.40p 240.60p 240.80p 1965910
20/02/2024 245.00p 246.40p 239.90p 241.40p 1061040
19/02/2024 247.00p 255.40p 240.80p 246.60p 1703149
16/02/2024 254.40p 254.40p 246.40p 251.20p 282925
15/02/2024 249.00p 254.00p 246.00p 251.00p 1774953
14/02/2024 246.00p 249.00p 244.40p 248.60p 549796
13/02/2024 248.60p 257.60p 242.60p 244.20p 244935
12/02/2024 250.20p 254.80p 243.00p 252.60p 2053232
09/02/2024 240.40p 246.80p 240.40p 244.40p 436605

*Close Price adjusted for both dividends and splits