Mony Group (MONY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/11/2018 301.20p 304.50p 298.10p 300.50p 1009023
26/11/2018 303.40p 309.40p 300.50p 302.50p 750544
23/11/2018 297.60p 303.80p 296.65p 302.50p 372893
22/11/2018 297.10p 303.70p 296.42p 299.20p 513596
21/11/2018 295.00p 298.70p 292.00p 298.70p 747546
20/11/2018 288.30p 297.60p 285.60p 295.50p 2596663
19/11/2018 291.50p 297.10p 290.10p 290.90p 772706
16/11/2018 295.40p 299.90p 292.41p 294.00p 1095746
15/11/2018 302.50p 305.60p 290.50p 294.20p 1251638
14/11/2018 303.00p 306.90p 300.10p 302.50p 1321227
13/11/2018 303.70p 306.40p 301.70p 303.90p 1140128
12/11/2018 312.30p 314.30p 300.04p 303.70p 1812085
09/11/2018 310.30p 313.70p 306.30p 307.80p 1192924
08/11/2018 310.80p 313.40p 306.50p 309.00p 1500592
07/11/2018 308.80p 311.80p 306.00p 309.80p 1976564
06/11/2018 303.10p 314.10p 302.50p 311.20p 2496615
05/11/2018 312.50p 313.40p 302.60p 303.00p 1345663
02/11/2018 306.10p 315.50p 304.40p 311.50p 2358685
01/11/2018 290.10p 300.70p 290.10p 299.50p 1532523
31/10/2018 289.20p 295.30p 286.50p 293.30p 2621754
30/10/2018 291.30p 292.90p 284.80p 288.50p 1318085
29/10/2018 286.30p 296.70p 286.00p 291.60p 2085658
26/10/2018 285.40p 291.30p 283.10p 283.60p 1511181
25/10/2018 290.10p 290.10p 285.50p 287.30p 2026243
24/10/2018 289.40p 299.20p 288.10p 294.20p 1995839
23/10/2018 287.10p 288.60p 285.40p 286.60p 2421995
22/10/2018 285.80p 290.30p 284.30p 287.80p 1858807
19/10/2018 293.60p 293.60p 281.10p 282.20p 1759646
18/10/2018 295.80p 299.40p 289.60p 292.40p 2414007
17/10/2018 294.60p 299.30p 291.40p 295.30p 2694946
16/10/2018 286.20p 294.80p 283.60p 292.30p 2622549
15/10/2018 281.00p 288.10p 281.00p 283.20p 2682493
12/10/2018 277.40p 283.80p 276.50p 282.90p 3170204
11/10/2018 269.20p 275.10p 258.00p 275.10p 7041984
10/10/2018 269.70p 269.80p 262.10p 264.00p 2162009
09/10/2018 272.40p 274.20p 266.40p 269.40p 2031742
08/10/2018 277.00p 277.50p 272.10p 272.10p 2020225
05/10/2018 279.70p 281.10p 273.80p 275.00p 1419516
04/10/2018 277.90p 281.00p 275.70p 277.90p 1667845
03/10/2018 282.80p 282.80p 276.80p 277.70p 1284545
02/10/2018 283.90p 284.80p 279.20p 281.30p 1272431
01/10/2018 278.70p 286.00p 277.20p 283.60p 2289962
28/09/2018 280.50p 281.80p 277.70p 278.90p 1928757
27/09/2018 281.00p 282.85p 276.30p 278.00p 1082366
26/09/2018 279.80p 284.30p 279.80p 283.70p 810061
25/09/2018 286.10p 286.70p 280.20p 281.00p 1306407
24/09/2018 282.90p 287.80p 282.00p 285.70p 1893795
21/09/2018 280.10p 283.30p 279.10p 283.10p 4191104
20/09/2018 283.30p 283.30p 278.50p 279.30p 1361492
19/09/2018 283.10p 284.10p 278.52p 281.90p 2355169
18/09/2018 282.10p 283.50p 277.80p 281.30p 1898357
17/09/2018 281.80p 283.10p 279.50p 281.10p 1255785
14/09/2018 284.00p 284.00p 282.10p 283.40p 1842216
13/09/2018 280.60p 283.50p 279.10p 282.70p 1912720
12/09/2018 281.60p 282.40p 279.00p 281.00p 1281890
11/09/2018 282.00p 282.00p 277.90p 281.90p 1962732
10/09/2018 277.40p 283.30p 277.40p 281.60p 3267134
07/09/2018 277.50p 283.40p 273.30p 275.40p 1506635
06/09/2018 275.00p 277.40p 274.00p 276.60p 1213547
05/09/2018 283.00p 283.00p 276.40p 276.90p 2044499
04/09/2018 282.90p 285.80p 280.00p 282.10p 1425652
03/09/2018 281.30p 285.90p 281.30p 284.90p 1085789
31/08/2018 284.50p 286.60p 282.90p 284.00p 1967480
30/08/2018 280.40p 286.80p 280.40p 285.20p 1852174
29/08/2018 290.60p 292.70p 280.80p 282.90p 2495294
28/08/2018 291.10p 294.45p 286.10p 290.90p 1761224
24/08/2018 288.00p 292.40p 286.90p 291.60p 1613277
23/08/2018 287.60p 291.20p 284.64p 288.50p 1128033
22/08/2018 288.00p 288.80p 285.60p 287.30p 1451961
21/08/2018 289.90p 290.40p 285.70p 287.00p 1604027
20/08/2018 287.50p 290.05p 286.30p 288.30p 1732262
17/08/2018 286.40p 287.60p 283.90p 287.60p 2314191
16/08/2018 289.70p 291.40p 282.20p 283.70p 4010377
15/08/2018 304.30p 304.60p 297.20p 299.20p 1588896
14/08/2018 306.20p 309.20p 304.50p 304.50p 937394
13/08/2018 305.70p 309.60p 304.20p 307.40p 796527
10/08/2018 316.50p 316.50p 306.50p 307.90p 1184776
09/08/2018 305.00p 310.10p 304.80p 309.10p 960197
08/08/2018 308.60p 308.60p 304.40p 306.50p 1538908
07/08/2018 312.20p 314.80p 306.80p 307.30p 1459882
06/08/2018 312.30p 319.30p 310.40p 311.80p 2208420
03/08/2018 309.80p 313.40p 309.30p 310.50p 1309943
02/08/2018 307.10p 312.20p 307.10p 310.60p 1813358
01/08/2018 316.30p 317.30p 310.00p 311.60p 3249387
31/07/2018 307.20p 316.00p 302.80p 314.10p 4272941
30/07/2018 304.40p 308.00p 302.90p 304.40p 1588047
27/07/2018 303.70p 305.10p 300.60p 305.10p 1780294
26/07/2018 304.30p 305.40p 301.00p 303.70p 1830007
25/07/2018 307.70p 307.70p 301.50p 303.60p 1989104
24/07/2018 302.20p 309.10p 298.60p 309.10p 3035436
23/07/2018 312.50p 316.70p 300.00p 302.00p 2719234
20/07/2018 331.80p 331.80p 313.00p 315.00p 2592001
19/07/2018 317.70p 348.00p 317.30p 328.40p 5655616
18/07/2018 309.90p 312.60p 308.30p 309.30p 3786728
17/07/2018 308.30p 309.40p 305.80p 308.80p 2848987
16/07/2018 310.40p 315.30p 307.50p 308.90p 2421008
13/07/2018 321.10p 322.10p 308.60p 309.90p 2546230
12/07/2018 317.50p 321.40p 317.00p 320.00p 1574745
11/07/2018 316.40p 318.10p 313.00p 316.80p 1680067
10/07/2018 316.40p 320.10p 316.40p 319.30p 2051204
09/07/2018 316.00p 316.00p 313.90p 314.70p 4918974
06/07/2018 316.00p 316.90p 312.20p 314.00p 1329417
05/07/2018 315.40p 316.30p 313.10p 315.60p 2046249
04/07/2018 314.50p 315.40p 312.60p 315.40p 628869
03/07/2018 315.50p 315.50p 313.00p 315.10p 1339932
02/07/2018 313.40p 314.30p 307.20p 313.00p 1783960
29/06/2018 315.00p 315.60p 313.30p 314.90p 2714968
28/06/2018 311.40p 314.40p 310.40p 312.60p 1904347
27/06/2018 318.10p 318.10p 311.60p 312.00p 1922103
26/06/2018 318.40p 320.00p 316.60p 317.30p 1772284
25/06/2018 317.10p 320.10p 317.10p 318.50p 1995644
22/06/2018 312.90p 319.40p 312.90p 317.30p 5712259
21/06/2018 315.30p 318.70p 311.30p 312.00p 1897888
20/06/2018 308.70p 314.58p 307.80p 312.40p 2173661
19/06/2018 321.00p 322.00p 297.40p 307.60p 4526756
18/06/2018 320.80p 324.40p 319.10p 323.10p 1846092
15/06/2018 323.60p 324.70p 320.30p 320.80p 3060220
14/06/2018 323.40p 325.20p 320.10p 324.00p 4379148
13/06/2018 322.90p 324.80p 321.50p 323.40p 3597055
12/06/2018 325.00p 326.10p 322.60p 324.00p 1754936
11/06/2018 320.30p 326.40p 318.80p 324.50p 1778719
08/06/2018 319.60p 321.20p 317.40p 320.00p 1436299
07/06/2018 321.40p 324.20p 319.70p 320.00p 1454881
06/06/2018 322.70p 325.40p 321.10p 322.90p 1766609
05/06/2018 319.20p 323.30p 319.20p 321.80p 1280091
04/06/2018 318.80p 322.10p 318.80p 320.30p 1411954
01/06/2018 318.50p 324.30p 314.60p 318.40p 2096066
31/05/2018 315.50p 319.80p 315.00p 316.90p 2531246
30/05/2018 314.50p 318.10p 311.50p 314.50p 2063542
29/05/2018 321.30p 321.30p 313.70p 314.20p 2312264
25/05/2018 318.00p 324.60p 311.60p 321.50p 2473115
24/05/2018 320.30p 329.60p 320.30p 322.60p 1180828
23/05/2018 318.50p 323.40p 317.80p 320.50p 1234516
22/05/2018 320.80p 324.90p 318.40p 318.60p 1745874
21/05/2018 318.50p 321.20p 317.80p 320.10p 765211
18/05/2018 320.10p 320.10p 315.30p 317.90p 1685470
17/05/2018 316.20p 319.40p 315.40p 318.00p 1095423
16/05/2018 316.50p 319.60p 315.49p 318.00p 1426317
15/05/2018 321.20p 325.10p 315.70p 316.00p 2180329
14/05/2018 323.10p 323.27p 318.70p 321.90p 1906497
11/05/2018 319.80p 323.40p 318.00p 322.70p 2479611
10/05/2018 319.00p 319.00p 314.90p 317.20p 1120000
09/05/2018 318.10p 319.00p 313.00p 319.00p 1795210
08/05/2018 311.60p 317.10p 310.49p 317.10p 1599381
04/05/2018 310.00p 313.30p 309.00p 310.60p 1466548
03/05/2018 306.70p 309.50p 306.00p 308.00p 1566172
02/05/2018 304.60p 308.00p 303.50p 306.10p 2714948
01/05/2018 299.70p 305.90p 297.40p 304.20p 1281934
30/04/2018 300.50p 304.30p 298.00p 299.70p 2663245
27/04/2018 302.30p 304.40p 299.80p 301.30p 1278950
26/04/2018 299.70p 302.40p 294.00p 302.00p 1047020
25/04/2018 300.00p 300.50p 297.02p 297.80p 1039499
24/04/2018 300.00p 302.70p 298.00p 299.50p 1056562
23/04/2018 302.20p 302.50p 299.10p 300.40p 1894410
20/04/2018 302.50p 309.80p 300.50p 302.60p 1962022
19/04/2018 298.90p 302.20p 297.47p 301.70p 2396502
18/04/2018 289.10p 300.90p 282.50p 297.90p 4209626
17/04/2018 281.60p 286.00p 281.60p 283.50p 3421955
16/04/2018 286.50p 290.20p 282.00p 282.50p 2544531
13/04/2018 283.70p 287.00p 283.50p 286.10p 4011111
12/04/2018 282.90p 284.50p 281.20p 283.10p 2370348
11/04/2018 286.40p 286.40p 282.50p 283.30p 2551476
10/04/2018 287.30p 287.80p 285.00p 286.20p 2393661
09/04/2018 286.20p 287.50p 282.30p 286.00p 2367976
06/04/2018 287.30p 287.30p 283.50p 284.70p 3843233
05/04/2018 289.40p 289.50p 282.30p 287.10p 3511945
04/04/2018 288.30p 295.90p 287.00p 291.00p 3226332
03/04/2018 283.90p 292.80p 283.80p 288.90p 2799325
29/03/2018 284.50p 287.90p 280.81p 286.80p 1631210
28/03/2018 290.50p 290.90p 281.50p 282.60p 1701912
27/03/2018 292.10p 294.40p 291.00p 291.80p 2194982
26/03/2018 288.40p 293.70p 287.09p 291.00p 2209288
23/03/2018 289.10p 289.10p 284.30p 287.70p 2101862
22/03/2018 288.50p 290.80p 288.40p 290.30p 2259778
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

*Close Price adjusted for both dividends and splits