Mony Group (MONY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/08/2016 313.00p 314.20p 309.03p 311.00p 1130027
15/08/2016 313.10p 315.90p 312.20p 313.70p 1102677
12/08/2016 311.60p 315.50p 309.60p 314.00p 605377
11/08/2016 311.50p 312.87p 308.30p 311.60p 1016069
10/08/2016 307.70p 311.10p 307.00p 311.10p 1708109
09/08/2016 306.30p 312.80p 305.46p 309.40p 1322707
08/08/2016 310.00p 311.30p 305.00p 305.70p 1228880
05/08/2016 305.80p 310.70p 300.00p 309.30p 899500
04/08/2016 300.60p 308.70p 299.70p 303.70p 1468677
03/08/2016 301.00p 301.00p 286.70p 299.10p 1675881
02/08/2016 294.40p 304.50p 294.40p 302.00p 1015036
01/08/2016 299.40p 303.17p 296.00p 297.00p 953667
29/07/2016 298.60p 300.50p 295.70p 298.50p 1102800
28/07/2016 297.40p 304.70p 297.40p 300.00p 963088
27/07/2016 293.10p 303.10p 293.10p 300.10p 1648209
26/07/2016 295.50p 297.80p 293.00p 293.90p 705957
25/07/2016 291.50p 297.20p 291.30p 297.20p 1042370
22/07/2016 293.60p 293.60p 289.90p 292.10p 1068026
21/07/2016 294.00p 294.00p 288.80p 294.00p 1589440
20/07/2016 287.00p 295.00p 286.70p 292.00p 906881
19/07/2016 282.30p 287.20p 279.50p 287.20p 1618855
18/07/2016 279.50p 286.33p 276.70p 281.20p 1413516
15/07/2016 277.20p 285.10p 276.40p 280.60p 1915358
14/07/2016 277.70p 299.20p 276.00p 280.50p 3805485
13/07/2016 262.10p 272.20p 259.90p 270.70p 2492232
12/07/2016 262.40p 264.25p 259.30p 262.10p 2023943
11/07/2016 251.80p 262.00p 245.50p 260.10p 3803089
08/07/2016 240.30p 248.80p 236.90p 247.30p 1889802
07/07/2016 235.80p 244.80p 235.46p 242.50p 1303187
06/07/2016 238.60p 238.91p 225.50p 233.50p 1968398
05/07/2016 244.60p 249.71p 236.70p 239.00p 2474697
04/07/2016 271.90p 271.90p 243.00p 244.80p 3060233
01/07/2016 273.40p 276.11p 268.40p 275.00p 989771
30/06/2016 260.90p 271.00p 258.60p 271.00p 2088080
29/06/2016 264.10p 265.14p 258.50p 261.30p 1835077
28/06/2016 253.30p 262.16p 249.60p 260.20p 1271879
27/06/2016 270.80p 270.90p 247.20p 247.20p 1729115
24/06/2016 279.50p 279.50p 247.02p 271.30p 2198144
23/06/2016 291.20p 298.10p 288.30p 294.20p 1414138
22/06/2016 287.00p 288.10p 284.40p 286.80p 1192647
21/06/2016 283.90p 288.34p 283.90p 287.00p 1038163
20/06/2016 287.60p 289.00p 285.70p 286.10p 1478528
17/06/2016 277.20p 283.50p 276.20p 283.00p 2871838
16/06/2016 279.00p 279.00p 274.10p 275.10p 1827212
15/06/2016 278.10p 282.73p 278.10p 278.60p 1134204
14/06/2016 287.60p 288.50p 278.00p 278.70p 2085663
13/06/2016 290.00p 291.90p 284.10p 287.90p 1205659
10/06/2016 297.20p 302.50p 290.60p 292.60p 1612816
09/06/2016 300.40p 300.70p 297.78p 299.30p 910891
08/06/2016 302.60p 303.10p 297.10p 301.40p 1641225
07/06/2016 307.70p 309.70p 302.80p 304.60p 1401711
06/06/2016 311.00p 311.60p 305.70p 308.50p 1884982
03/06/2016 309.00p 312.40p 308.20p 309.70p 2187505
02/06/2016 321.80p 321.80p 302.50p 309.80p 5347057
01/06/2016 330.70p 333.00p 329.20p 331.00p 1349098
31/05/2016 330.00p 331.20p 327.80p 330.70p 2552687
27/05/2016 325.00p 329.70p 318.85p 329.70p 868060
26/05/2016 324.30p 327.50p 322.60p 325.90p 857902
25/05/2016 322.50p 329.00p 321.50p 322.60p 2421380
24/05/2016 317.60p 323.40p 315.21p 323.10p 926013
23/05/2016 319.20p 322.60p 318.20p 318.60p 851574
20/05/2016 307.50p 317.90p 307.30p 314.20p 752743
19/05/2016 312.90p 312.90p 307.30p 308.30p 649655
18/05/2016 310.30p 313.00p 309.40p 312.70p 837310
17/05/2016 313.00p 315.70p 311.00p 311.60p 1038326
16/05/2016 308.80p 312.50p 308.80p 310.50p 591115
13/05/2016 312.70p 315.00p 308.30p 311.00p 550267
12/05/2016 311.70p 315.10p 311.10p 312.20p 987416
11/05/2016 309.10p 315.40p 308.50p 314.10p 2468759
10/05/2016 312.10p 313.20p 308.60p 309.80p 1141185
09/05/2016 310.00p 314.00p 307.50p 310.20p 1417571
06/05/2016 311.10p 315.40p 309.50p 309.50p 1490132
05/05/2016 316.50p 318.30p 310.30p 312.60p 1078633
04/05/2016 314.90p 318.50p 313.90p 316.40p 797104
03/05/2016 315.50p 320.10p 313.90p 316.10p 1219393
29/04/2016 315.20p 316.98p 312.60p 313.90p 798966
28/04/2016 311.80p 318.30p 311.20p 317.10p 1206491
27/04/2016 310.00p 314.70p 306.40p 313.40p 839791
26/04/2016 311.30p 312.50p 307.10p 308.70p 988934
25/04/2016 302.20p 313.60p 302.20p 311.30p 1416491
22/04/2016 314.40p 315.80p 303.30p 304.70p 1692747
21/04/2016 323.90p 323.90p 309.70p 314.20p 1830621
20/04/2016 324.00p 326.08p 320.00p 322.40p 1618208
19/04/2016 320.00p 326.50p 320.00p 321.90p 1290062
18/04/2016 320.30p 325.30p 320.00p 320.90p 1096153
15/04/2016 323.00p 324.50p 320.00p 321.80p 1302971
14/04/2016 325.40p 325.40p 320.00p 321.50p 932432
13/04/2016 323.00p 324.80p 320.10p 323.70p 1658705
12/04/2016 323.60p 324.58p 320.00p 321.40p 2371758
11/04/2016 326.50p 327.10p 322.70p 324.20p 861763
08/04/2016 328.90p 331.50p 325.10p 326.30p 977091
07/04/2016 330.30p 337.00p 326.00p 329.30p 2016885
06/04/2016 318.70p 329.60p 318.70p 328.00p 2276506
05/04/2016 321.20p 321.99p 316.40p 318.40p 1153368
04/04/2016 320.60p 330.30p 316.40p 322.00p 1144904
01/04/2016 315.20p 324.00p 310.30p 321.50p 1901587
31/03/2016 322.30p 322.80p 314.90p 317.70p 2036285
30/03/2016 330.00p 330.00p 327.10p 328.30p 1034723
29/03/2016 330.00p 330.00p 323.70p 329.80p 1147076
24/03/2016 327.70p 330.80p 324.97p 329.20p 1364518
23/03/2016 327.10p 330.10p 325.80p 327.90p 2530580
22/03/2016 325.10p 328.30p 321.20p 328.00p 1149070
21/03/2016 326.90p 329.78p 324.90p 325.40p 3263387
18/03/2016 328.90p 330.80p 325.30p 328.00p 1838509
17/03/2016 330.10p 331.00p 326.20p 328.00p 1823129
16/03/2016 333.00p 333.10p 322.30p 328.00p 6880653
15/03/2016 329.40p 345.70p 328.30p 343.60p 2107448
14/03/2016 323.50p 328.60p 323.50p 327.40p 523604
11/03/2016 329.50p 329.50p 323.00p 324.10p 736422
10/03/2016 330.20p 331.70p 325.00p 325.90p 899292
09/03/2016 328.90p 330.20p 327.20p 328.20p 747179
08/03/2016 328.30p 330.80p 322.93p 328.30p 4087205
07/03/2016 335.70p 336.00p 326.10p 329.60p 851413
04/03/2016 337.50p 339.50p 333.00p 335.40p 1012868
03/03/2016 339.70p 339.70p 332.50p 335.40p 971150
02/03/2016 353.40p 353.70p 337.30p 338.10p 1091731
01/03/2016 341.50p 349.40p 333.36p 346.20p 1181681
29/02/2016 336.00p 339.00p 332.90p 338.20p 1192103
26/02/2016 338.40p 343.60p 336.30p 338.30p 971053
25/02/2016 334.40p 337.40p 331.90p 336.60p 1551531
24/02/2016 333.60p 336.90p 330.99p 331.50p 1056910
23/02/2016 328.00p 337.80p 323.40p 335.20p 1259803
22/02/2016 334.30p 337.90p 325.80p 327.80p 896714
19/02/2016 330.60p 332.80p 329.00p 332.50p 1354842
18/02/2016 335.20p 336.58p 331.60p 332.00p 697992
17/02/2016 323.20p 336.00p 321.00p 334.60p 1125387
16/02/2016 320.60p 324.90p 320.50p 323.60p 1037579
15/02/2016 322.00p 325.40p 319.98p 321.70p 808679
12/02/2016 315.60p 319.40p 309.90p 319.40p 1271704
11/02/2016 316.00p 319.60p 313.00p 314.40p 2191821
10/02/2016 313.60p 320.59p 312.43p 318.70p 1197465
09/02/2016 311.30p 314.70p 302.50p 313.50p 1789001
08/02/2016 324.80p 325.20p 310.10p 310.60p 4274170
05/02/2016 333.30p 337.10p 323.00p 323.40p 1259483
04/02/2016 343.10p 343.10p 331.50p 334.50p 1516359
03/02/2016 340.00p 342.40p 337.10p 338.50p 1010477
02/02/2016 340.30p 347.70p 338.00p 339.00p 1119189
01/02/2016 339.00p 342.40p 335.60p 342.40p 1086531
29/01/2016 326.90p 338.40p 322.90p 338.40p 2054320
28/01/2016 329.00p 333.30p 323.30p 324.30p 2321930
27/01/2016 330.20p 334.94p 323.00p 327.50p 2969701
26/01/2016 327.70p 334.90p 323.80p 331.10p 1184738
25/01/2016 321.90p 330.70p 318.30p 330.00p 1017752
22/01/2016 330.00p 330.00p 316.90p 320.00p 2295132
21/01/2016 330.00p 330.00p 317.50p 327.10p 1615517
20/01/2016 321.90p 328.80p 321.90p 327.20p 1974793
19/01/2016 326.30p 330.00p 322.58p 330.00p 1509059
18/01/2016 312.40p 323.10p 310.35p 320.00p 2454147
15/01/2016 325.00p 329.90p 309.00p 313.70p 5631360
14/01/2016 367.40p 367.40p 348.90p 351.20p 1540077
13/01/2016 378.40p 378.40p 366.80p 369.80p 1988376
12/01/2016 380.80p 381.70p 366.00p 372.60p 1276729
11/01/2016 366.10p 379.90p 359.40p 377.10p 1233181
08/01/2016 365.60p 368.50p 362.20p 364.50p 1070414
07/01/2016 367.40p 367.40p 355.50p 363.30p 1367548
06/01/2016 363.00p 371.90p 359.70p 370.00p 2754864
05/01/2016 360.60p 365.90p 360.30p 362.90p 773458
04/01/2016 361.20p 365.30p 359.10p 362.00p 758693
31/12/2015 368.10p 371.83p 362.90p 367.00p 197609
30/12/2015 362.00p 368.00p 362.00p 366.70p 547135
29/12/2015 360.50p 365.40p 353.60p 362.00p 939690
24/12/2015 363.70p 364.52p 359.70p 359.70p 105716
23/12/2015 366.40p 366.40p 354.00p 360.90p 566202
22/12/2015 357.00p 364.80p 353.50p 362.50p 1652350
21/12/2015 346.50p 357.90p 344.50p 354.00p 1221641
18/12/2015 354.40p 357.90p 341.90p 341.90p 4457803
17/12/2015 360.00p 360.70p 352.80p 353.70p 876635
16/12/2015 347.10p 354.00p 343.70p 353.50p 1494038
15/12/2015 336.90p 348.00p 334.00p 344.80p 837580
14/12/2015 323.50p 336.70p 323.50p 331.90p 602336
11/12/2015 329.50p 332.00p 326.40p 329.90p 627982
10/12/2015 330.70p 330.80p 325.20p 328.80p 663034
09/12/2015 327.10p 343.80p 327.06p 332.90p 1706182
08/12/2015 322.60p 330.10p 318.10p 319.90p 872997
07/12/2015 313.20p 322.60p 311.90p 322.20p 730851
04/12/2015 319.60p 322.08p 311.50p 314.00p 1004290
03/12/2015 316.00p 327.38p 315.60p 321.50p 2888081
02/12/2015 315.00p 315.20p 304.40p 314.00p 3862887
01/12/2015 324.90p 330.10p 323.90p 328.30p 623622
30/11/2015 318.20p 326.00p 315.35p 326.00p 779684
27/11/2015 316.30p 318.86p 314.80p 317.60p 620091
26/11/2015 318.90p 319.70p 314.90p 316.80p 374922
25/11/2015 311.80p 319.20p 310.40p 316.30p 1321769
24/11/2015 324.40p 324.40p 311.40p 311.40p 2987192
23/11/2015 326.60p 329.50p 322.80p 323.50p 414338
20/11/2015 330.80p 330.80p 324.00p 326.80p 478320
19/11/2015 321.20p 330.50p 319.10p 329.70p 841617
18/11/2015 319.50p 321.30p 317.40p 320.40p 385367
17/11/2015 321.60p 325.50p 321.30p 322.40p 335013
16/11/2015 320.60p 325.13p 317.00p 320.00p 430789
13/11/2015 325.00p 325.90p 319.20p 321.20p 272685
12/11/2015 321.60p 333.30p 321.50p 326.60p 422527
11/11/2015 323.30p 328.30p 320.20p 322.30p 465638
10/11/2015 327.10p 330.40p 320.10p 322.10p 487586
09/11/2015 334.50p 334.50p 324.20p 325.70p 531435
06/11/2015 331.20p 334.15p 328.80p 334.00p 781702
05/11/2015 327.30p 331.30p 326.60p 329.90p 813319
04/11/2015 323.60p 330.40p 322.70p 329.00p 838108
03/11/2015 336.40p 336.40p 319.00p 320.90p 1086990
02/11/2015 332.90p 339.00p 328.40p 335.50p 754912

*Close Price adjusted for both dividends and splits