Mony Group (MONY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
08/06/2017 356.00p 357.50p 353.20p 355.10p 981503
07/06/2017 353.00p 359.40p 353.00p 356.60p 1287138
06/06/2017 357.60p 358.00p 350.50p 353.50p 1447010
05/06/2017 356.10p 358.00p 352.90p 357.90p 1052244
02/06/2017 355.40p 357.30p 353.30p 353.70p 1663701
01/06/2017 349.40p 354.80p 349.40p 354.20p 2348569
31/05/2017 347.60p 349.00p 345.70p 348.70p 1313879
30/05/2017 344.30p 347.70p 341.30p 347.70p 1550865
26/05/2017 344.40p 346.20p 342.70p 343.80p 1123133
25/05/2017 342.90p 344.40p 340.90p 344.40p 612263
24/05/2017 338.80p 344.10p 337.60p 342.20p 1308396
23/05/2017 334.40p 338.20p 334.40p 337.10p 1177776
22/05/2017 335.20p 337.20p 335.00p 336.00p 1229663
19/05/2017 336.10p 336.90p 334.10p 335.30p 1535271
18/05/2017 332.70p 334.50p 331.50p 334.40p 1586809
17/05/2017 335.40p 337.50p 332.40p 335.30p 2302708
16/05/2017 337.10p 339.30p 335.70p 337.00p 3889158
15/05/2017 348.60p 351.00p 337.10p 338.30p 3794253
12/05/2017 348.10p 351.00p 348.10p 348.60p 1950376
11/05/2017 351.70p 352.30p 346.90p 348.00p 2774996
10/05/2017 351.50p 353.90p 351.00p 351.70p 2059183
09/05/2017 357.00p 358.20p 350.50p 353.10p 2659670
08/05/2017 354.30p 357.20p 352.30p 356.90p 1276773
05/05/2017 354.00p 355.00p 352.90p 354.00p 1179669
04/05/2017 350.70p 354.70p 348.10p 353.40p 1705840
03/05/2017 351.30p 352.60p 349.10p 349.40p 1850478
02/05/2017 348.00p 353.00p 346.20p 353.00p 2031885
28/04/2017 345.10p 349.20p 343.30p 345.90p 2246449
27/04/2017 340.70p 346.70p 340.70p 345.50p 1985570
26/04/2017 340.40p 343.00p 340.40p 342.20p 1136349
25/04/2017 339.70p 344.50p 339.70p 341.30p 1856928
24/04/2017 342.70p 342.70p 338.50p 340.60p 1794374
21/04/2017 338.90p 339.20p 335.40p 336.40p 2173451
20/04/2017 329.00p 339.60p 327.60p 336.00p 3157184
19/04/2017 328.70p 334.00p 328.30p 333.00p 1889616
18/04/2017 330.80p 332.42p 328.00p 328.00p 2665218
13/04/2017 331.60p 332.20p 326.40p 329.90p 2382388
12/04/2017 327.20p 330.90p 327.05p 330.30p 2175945
11/04/2017 327.10p 330.60p 325.30p 325.40p 2567960
10/04/2017 326.70p 328.89p 325.10p 325.10p 1456941
07/04/2017 329.10p 329.70p 324.00p 326.10p 2247870
06/04/2017 326.80p 327.80p 323.20p 326.00p 2040758
05/04/2017 335.10p 335.40p 330.40p 332.00p 1862619
04/04/2017 330.10p 333.70p 328.80p 332.50p 2249056
03/04/2017 332.20p 333.30p 329.10p 329.10p 3067445
31/03/2017 337.00p 337.00p 329.10p 330.20p 4149524
30/03/2017 336.20p 337.60p 333.60p 335.00p 1831094
29/03/2017 336.90p 339.50p 333.60p 335.40p 2640442
28/03/2017 342.50p 342.60p 330.00p 337.20p 10346929
27/03/2017 343.10p 343.10p 339.50p 341.00p 1635888
24/03/2017 341.70p 342.83p 337.13p 342.80p 3850446
23/03/2017 339.70p 344.83p 338.10p 341.30p 2663606
22/03/2017 339.30p 339.50p 330.00p 339.00p 8886408
21/03/2017 348.80p 349.40p 339.70p 339.80p 1708073
20/03/2017 347.90p 348.60p 345.70p 348.00p 1269618
17/03/2017 342.00p 347.30p 337.55p 347.30p 1665809
16/03/2017 339.00p 341.20p 337.30p 341.00p 1711373
15/03/2017 337.50p 338.80p 334.70p 336.90p 1440875
14/03/2017 341.40p 341.40p 337.50p 337.50p 2203426
13/03/2017 343.10p 344.70p 339.20p 339.50p 1432166
10/03/2017 340.50p 342.11p 337.60p 340.80p 1349811
09/03/2017 341.10p 342.30p 339.00p 341.40p 1535130
08/03/2017 342.50p 343.40p 339.30p 340.40p 2139255
07/03/2017 341.10p 344.10p 339.40p 341.00p 2286111
06/03/2017 335.20p 345.00p 335.20p 341.90p 1520439
03/03/2017 339.40p 341.20p 335.10p 338.00p 1822168
02/03/2017 336.80p 341.40p 335.50p 338.20p 1828698
01/03/2017 332.50p 340.30p 324.00p 339.70p 2893660
28/02/2017 315.00p 336.70p 301.00p 329.70p 7033818
27/02/2017 346.40p 351.10p 339.90p 351.00p 2132597
24/02/2017 341.70p 345.60p 337.60p 338.60p 911898
23/02/2017 342.80p 342.80p 338.70p 340.70p 1081290
22/02/2017 341.70p 344.20p 340.02p 341.00p 1350221
21/02/2017 339.90p 342.20p 337.10p 341.20p 1328257
20/02/2017 337.00p 341.00p 337.00p 339.70p 618505
17/02/2017 340.60p 340.60p 337.10p 338.60p 762007
16/02/2017 338.30p 341.00p 337.40p 338.70p 1166328
15/02/2017 346.50p 346.50p 338.90p 340.60p 1767791
14/02/2017 344.70p 348.30p 342.60p 344.40p 1355435
13/02/2017 338.00p 344.30p 338.00p 344.30p 1213496
10/02/2017 341.70p 343.20p 338.70p 340.00p 907147
09/02/2017 341.90p 342.07p 338.90p 341.00p 585252
08/02/2017 337.10p 342.50p 335.60p 341.00p 2759199
07/02/2017 336.40p 338.10p 335.00p 336.80p 1278495
06/02/2017 335.50p 335.50p 330.10p 332.80p 691529
03/02/2017 330.00p 335.20p 329.40p 334.40p 1072380
02/02/2017 330.30p 331.20p 327.30p 329.90p 1622394
01/02/2017 333.80p 333.80p 328.70p 330.70p 961505
31/01/2017 331.10p 332.40p 329.50p 329.50p 1275852
30/01/2017 331.00p 334.70p 328.30p 332.00p 1657160
27/01/2017 334.00p 334.70p 326.70p 331.60p 1128258
26/01/2017 334.70p 335.80p 330.00p 334.20p 1245340
25/01/2017 326.70p 332.90p 326.70p 332.00p 1376193
24/01/2017 325.20p 328.20p 321.60p 328.10p 1297518
23/01/2017 325.30p 327.70p 323.80p 325.00p 1414821
20/01/2017 324.60p 329.40p 323.90p 326.50p 2145479
19/01/2017 328.20p 340.30p 316.80p 327.10p 5816211
18/01/2017 305.00p 305.23p 299.70p 303.00p 1141112
17/01/2017 303.00p 304.20p 299.80p 302.30p 1103567

*Close Price adjusted for both dividends and splits