Mony Group (MONY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/03/2018 292.10p 292.10p 287.70p 289.20p 1774063
20/03/2018 291.40p 293.60p 288.40p 288.80p 3022811
19/03/2018 286.60p 293.50p 285.20p 291.10p 2667392
16/03/2018 285.80p 286.90p 283.35p 286.60p 4461711
15/03/2018 286.70p 286.70p 281.50p 285.10p 2343595
14/03/2018 283.00p 286.40p 281.00p 286.00p 1900537
13/03/2018 282.00p 283.50p 275.90p 283.50p 2767901
12/03/2018 276.80p 283.30p 275.20p 281.50p 2085250
09/03/2018 270.00p 276.40p 270.00p 276.40p 1259714
08/03/2018 271.10p 272.50p 269.12p 270.00p 1329758
07/03/2018 271.00p 271.90p 268.90p 271.30p 2717329
06/03/2018 262.10p 273.20p 260.40p 271.00p 3735797
05/03/2018 256.60p 261.30p 255.90p 260.40p 1761897
02/03/2018 262.00p 262.00p 254.50p 257.20p 2299161
01/03/2018 260.70p 263.60p 256.90p 256.90p 2152375
28/02/2018 264.50p 267.40p 259.90p 260.50p 3277682
27/02/2018 275.50p 276.60p 265.70p 265.90p 2803496
26/02/2018 275.80p 278.36p 272.90p 276.00p 2730453
23/02/2018 277.80p 286.80p 274.20p 276.80p 5467523
22/02/2018 282.80p 283.70p 241.40p 283.60p 16264520
21/02/2018 326.90p 330.40p 319.80p 328.80p 2130213
20/02/2018 327.50p 328.50p 325.50p 327.00p 1413924
19/02/2018 325.50p 329.60p 324.70p 326.70p 1010033
16/02/2018 329.30p 329.90p 324.20p 327.00p 1700314
15/02/2018 329.20p 332.40p 327.40p 328.00p 1525210
14/02/2018 322.40p 329.00p 320.56p 327.70p 2598517
13/02/2018 320.00p 321.40p 319.10p 320.00p 4270679
12/02/2018 318.80p 321.70p 318.20p 319.80p 1713685
09/02/2018 319.80p 320.50p 317.20p 320.00p 1885551
08/02/2018 330.80p 330.80p 319.20p 320.00p 2303267
07/02/2018 328.30p 332.80p 324.20p 330.00p 2487618
06/02/2018 326.50p 328.50p 321.60p 325.00p 1793789
05/02/2018 336.20p 337.40p 330.60p 332.00p 1483957
02/02/2018 341.90p 342.70p 338.30p 339.30p 1044653
01/02/2018 339.70p 342.70p 333.30p 341.80p 1935314
31/01/2018 338.60p 342.10p 334.80p 338.60p 1247610
30/01/2018 340.10p 341.79p 337.30p 338.60p 975791
29/01/2018 340.00p 346.84p 339.80p 340.40p 1122129
26/01/2018 336.80p 341.70p 334.40p 341.20p 1366475
25/01/2018 337.70p 341.76p 334.50p 335.70p 1220153
24/01/2018 338.20p 342.20p 338.20p 338.70p 1088917
23/01/2018 341.50p 341.70p 338.00p 338.40p 1062645
22/01/2018 344.50p 344.50p 337.60p 340.70p 1313149
19/01/2018 341.60p 345.75p 341.50p 345.40p 1057513
18/01/2018 343.10p 343.50p 340.30p 342.00p 1298108
17/01/2018 340.30p 345.30p 336.90p 342.60p 1654027
16/01/2018 341.40p 348.00p 338.60p 347.30p 1647755
15/01/2018 352.90p 353.20p 336.90p 341.70p 2667554
12/01/2018 355.10p 356.12p 353.00p 354.50p 1514899
11/01/2018 356.30p 359.15p 352.20p 354.00p 2303214
10/01/2018 365.40p 365.40p 355.50p 356.60p 2033586
09/01/2018 365.60p 366.30p 363.00p 364.90p 1297940
08/01/2018 367.00p 369.00p 364.10p 364.90p 1265911
05/01/2018 364.20p 368.00p 361.90p 366.50p 1299094
04/01/2018 365.30p 366.00p 362.20p 364.50p 1050297
03/01/2018 360.20p 366.00p 358.00p 365.20p 1045953
02/01/2018 356.60p 359.60p 352.50p 358.90p 1145045
29/12/2017 356.70p 356.70p 353.62p 356.20p 334559
28/12/2017 356.00p 358.00p 354.00p 355.10p 634971
27/12/2017 355.80p 356.00p 351.90p 355.80p 776738
22/12/2017 350.40p 354.40p 349.90p 354.40p 431242
21/12/2017 349.50p 351.70p 347.20p 349.50p 766912
20/12/2017 350.90p 352.40p 348.60p 349.10p 971827
19/12/2017 347.20p 351.40p 346.80p 349.80p 1778436
18/12/2017 347.30p 351.40p 345.90p 348.00p 1719493
15/12/2017 345.10p 346.10p 341.70p 345.10p 2325739
14/12/2017 344.00p 345.94p 342.80p 344.50p 1802106
13/12/2017 341.50p 347.70p 339.00p 345.70p 3029591
12/12/2017 337.90p 342.60p 324.70p 341.00p 2670211
11/12/2017 339.90p 345.80p 337.20p 342.60p 1694412
08/12/2017 339.40p 343.90p 338.00p 339.80p 2306087
07/12/2017 336.40p 340.60p 336.40p 339.80p 1713088
06/12/2017 332.90p 338.00p 331.90p 336.50p 1376592
05/12/2017 335.40p 336.70p 329.40p 336.20p 1541114
04/12/2017 333.30p 336.70p 333.10p 335.60p 893801
01/12/2017 333.80p 335.20p 330.10p 330.90p 1477278
30/11/2017 333.40p 335.00p 329.70p 335.00p 2142309
29/11/2017 334.00p 338.80p 333.67p 333.70p 1387054
28/11/2017 330.00p 335.80p 328.80p 335.00p 1388632
27/11/2017 335.80p 335.80p 329.40p 329.50p 1501791
24/11/2017 338.80p 338.90p 333.00p 333.80p 742656
23/11/2017 334.20p 337.80p 333.25p 337.80p 1023162
22/11/2017 337.00p 339.40p 335.20p 335.50p 1042138
21/11/2017 333.00p 343.20p 331.30p 338.40p 1875332
20/11/2017 331.70p 333.30p 327.10p 333.30p 1155654
17/11/2017 333.80p 334.60p 330.90p 330.90p 1292694
16/11/2017 329.20p 334.10p 327.70p 333.40p 1612995
15/11/2017 330.10p 330.50p 327.20p 328.30p 1329835
14/11/2017 325.30p 331.20p 324.10p 330.50p 1646510
13/11/2017 328.00p 328.90p 323.40p 324.00p 1652445
10/11/2017 329.80p 330.90p 326.80p 328.50p 1092357
09/11/2017 334.80p 334.80p 328.70p 328.70p 1458679
08/11/2017 333.50p 336.10p 332.60p 334.20p 1607504
07/11/2017 336.30p 336.50p 333.00p 334.40p 1348056
06/11/2017 334.70p 339.00p 330.60p 335.80p 2013982
03/11/2017 333.00p 336.60p 331.70p 336.20p 1425844
02/11/2017 329.20p 333.00p 324.60p 332.00p 2122840
01/11/2017 327.10p 330.00p 324.40p 329.10p 4818158
31/10/2017 324.90p 326.00p 324.00p 324.90p 1501924
30/10/2017 318.70p 325.50p 317.58p 325.10p 2315461
27/10/2017 321.60p 321.60p 317.80p 319.30p 1704416
26/10/2017 319.70p 321.80p 317.10p 320.90p 2344738
25/10/2017 317.50p 319.90p 315.70p 318.60p 2094623
24/10/2017 316.80p 319.80p 316.20p 317.60p 2039610
23/10/2017 314.60p 318.30p 312.10p 317.70p 640746
20/10/2017 315.30p 317.10p 312.90p 315.30p 1436406
19/10/2017 317.50p 318.10p 314.90p 315.40p 1092468
18/10/2017 316.60p 320.00p 314.00p 317.50p 1874990
17/10/2017 322.00p 323.18p 313.80p 315.80p 2078808
16/10/2017 319.50p 322.60p 317.50p 318.50p 1422981
13/10/2017 321.50p 323.70p 317.50p 318.10p 2314700
12/10/2017 319.80p 323.50p 318.80p 323.20p 1085168
11/10/2017 320.10p 323.00p 319.40p 320.80p 1325169
10/10/2017 319.70p 323.80p 318.50p 319.00p 1564388
09/10/2017 318.20p 320.40p 315.70p 318.70p 1553851
06/10/2017 317.80p 320.40p 317.00p 317.70p 879081
05/10/2017 317.00p 319.50p 314.80p 317.00p 1138373
04/10/2017 318.60p 319.30p 313.20p 316.50p 1171679
03/10/2017 321.20p 321.50p 319.20p 319.20p 766154
02/10/2017 319.70p 322.90p 317.60p 320.90p 1476716
29/09/2017 321.00p 323.30p 318.00p 318.00p 1100851
28/09/2017 316.20p 321.30p 315.60p 321.30p 1003409
27/09/2017 318.20p 318.20p 314.70p 315.60p 1076138
26/09/2017 313.50p 318.40p 307.00p 317.40p 1240722
25/09/2017 315.30p 319.30p 315.30p 318.10p 742458
22/09/2017 318.20p 318.70p 313.10p 318.20p 768117
21/09/2017 321.30p 321.30p 317.30p 318.20p 1241648
20/09/2017 319.50p 321.50p 318.40p 321.00p 1187568
19/09/2017 319.30p 321.10p 317.20p 319.50p 1584453
18/09/2017 319.50p 321.70p 318.00p 318.40p 952372
15/09/2017 318.00p 318.90p 315.40p 318.90p 2033861
14/09/2017 317.90p 321.20p 317.10p 318.70p 1498811
13/09/2017 318.60p 319.30p 310.50p 318.40p 1502420
12/09/2017 322.70p 323.00p 318.70p 318.70p 894178
11/09/2017 319.60p 322.00p 319.50p 321.20p 874456
08/09/2017 316.50p 319.40p 314.80p 319.40p 889644
07/09/2017 317.10p 318.60p 315.90p 318.00p 1570102
06/09/2017 320.80p 320.80p 314.70p 315.60p 1422921
05/09/2017 319.50p 323.20p 318.30p 321.20p 1001333
04/09/2017 328.90p 328.90p 318.80p 319.30p 1269585
01/09/2017 320.20p 323.10p 319.50p 320.90p 1777373
31/08/2017 316.80p 319.50p 314.40p 319.50p 2252853
30/08/2017 316.90p 317.40p 313.80p 314.90p 1319962
29/08/2017 317.10p 318.20p 314.70p 315.30p 1079324
25/08/2017 318.00p 320.70p 318.00p 318.70p 1487516
24/08/2017 317.70p 320.70p 317.30p 317.90p 1062904
23/08/2017 322.20p 324.70p 316.70p 319.00p 1109963
22/08/2017 322.30p 323.20p 321.40p 322.50p 1018141
21/08/2017 320.50p 323.10p 320.30p 321.60p 846810
18/08/2017 322.30p 323.40p 319.00p 321.20p 885850
17/08/2017 324.80p 325.30p 322.20p 322.70p 812876
16/08/2017 322.20p 324.50p 321.20p 324.10p 1186934
15/08/2017 321.70p 323.20p 321.40p 323.00p 775361
14/08/2017 322.00p 323.20p 321.30p 322.30p 794058
11/08/2017 322.50p 323.30p 319.80p 320.20p 1332331
10/08/2017 326.00p 326.00p 322.80p 323.00p 1070748
09/08/2017 324.00p 326.60p 322.10p 325.60p 1540217
08/08/2017 322.10p 325.90p 322.00p 325.20p 1194415
07/08/2017 327.30p 327.60p 321.80p 322.00p 2269878
04/08/2017 326.60p 327.20p 324.80p 326.90p 1150025
03/08/2017 328.00p 330.10p 326.00p 326.90p 2222895
02/08/2017 331.10p 336.80p 329.20p 330.20p 1193625
01/08/2017 332.60p 334.70p 331.50p 332.00p 1005733
31/07/2017 333.20p 338.40p 331.50p 332.10p 1425513
28/07/2017 334.90p 335.50p 331.20p 332.00p 1952854
27/07/2017 336.80p 338.70p 335.40p 336.80p 1266282
26/07/2017 335.60p 339.90p 333.80p 337.70p 1877476
25/07/2017 337.80p 340.70p 333.60p 334.70p 1853063
24/07/2017 342.00p 342.90p 335.80p 338.30p 2913691
21/07/2017 349.20p 350.50p 337.40p 341.30p 4143129
20/07/2017 330.00p 351.70p 301.00p 350.40p 7919790
19/07/2017 360.10p 361.00p 354.30p 359.40p 1580559
18/07/2017 361.60p 364.70p 357.10p 358.50p 1766975
17/07/2017 359.00p 362.60p 357.80p 361.30p 952994
14/07/2017 360.00p 360.60p 357.10p 359.20p 744984
13/07/2017 357.20p 359.80p 356.30p 359.80p 1170694
12/07/2017 354.70p 357.00p 351.50p 356.20p 1462253
11/07/2017 358.10p 358.10p 353.20p 354.70p 892993
10/07/2017 357.50p 358.90p 354.90p 357.20p 905345
07/07/2017 356.40p 357.30p 351.80p 357.00p 839710
06/07/2017 359.00p 359.80p 352.10p 356.40p 1101253
05/07/2017 355.40p 361.10p 354.20p 359.10p 804333
04/07/2017 355.10p 356.40p 351.00p 355.60p 843649
03/07/2017 354.60p 355.60p 351.50p 353.70p 1488583
30/06/2017 352.40p 356.00p 351.20p 353.70p 1525328
29/06/2017 357.60p 359.10p 350.10p 352.50p 1424085
28/06/2017 354.10p 358.90p 351.60p 356.50p 1032674
27/06/2017 362.20p 362.20p 353.70p 355.90p 1297458
26/06/2017 360.00p 363.30p 356.90p 360.20p 1238935
23/06/2017 357.30p 359.30p 354.00p 359.30p 618825
22/06/2017 354.40p 357.40p 353.50p 357.00p 686109
21/06/2017 355.60p 359.30p 353.40p 354.00p 948641
20/06/2017 353.90p 358.70p 352.90p 356.30p 1261809
19/06/2017 359.00p 359.00p 351.20p 353.50p 1218854
16/06/2017 347.00p 356.90p 347.00p 355.80p 3612706
15/06/2017 352.10p 353.00p 342.80p 345.70p 2329669
14/06/2017 348.90p 355.00p 346.70p 354.20p 1062026
13/06/2017 345.70p 349.90p 344.60p 349.00p 1208621
12/06/2017 352.30p 352.60p 341.70p 343.80p 1386469
09/06/2017 354.90p 357.50p 350.10p 354.00p 1200001

*Close Price adjusted for both dividends and splits