Mony Group (MONY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/09/2014 195.10p 196.90p 195.00p 196.00p 337058
01/09/2014 197.00p 197.50p 194.30p 197.00p 117948
29/08/2014 194.90p 195.70p 194.00p 195.50p 272950
28/08/2014 195.20p 196.84p 193.20p 194.40p 188780
27/08/2014 195.60p 199.86p 195.60p 195.90p 304542
26/08/2014 195.40p 197.30p 194.13p 196.00p 697180
22/08/2014 193.00p 195.01p 192.20p 194.10p 638462
21/08/2014 193.80p 194.60p 190.90p 192.40p 718300
20/08/2014 192.90p 193.20p 190.95p 192.20p 564548
19/08/2014 192.30p 194.00p 191.20p 192.40p 1060544
18/08/2014 193.30p 196.17p 191.10p 191.10p 430823
15/08/2014 191.00p 192.50p 190.10p 191.50p 354100
14/08/2014 190.00p 191.23p 190.00p 190.20p 199699
13/08/2014 187.50p 192.50p 187.30p 190.10p 320854
12/08/2014 189.10p 191.20p 189.10p 191.00p 227794
11/08/2014 185.20p 191.90p 185.20p 189.90p 779241
08/08/2014 183.80p 186.60p 182.30p 185.20p 381968
07/08/2014 183.80p 187.20p 183.50p 186.30p 267416
06/08/2014 183.60p 186.70p 183.40p 184.20p 1124468
05/08/2014 181.00p 185.00p 180.36p 184.20p 438288
04/08/2014 178.20p 181.70p 176.40p 181.00p 662453
01/08/2014 184.40p 185.70p 176.80p 178.40p 1135458
31/07/2014 187.00p 187.00p 182.30p 185.70p 814066
30/07/2014 183.90p 190.70p 182.60p 185.40p 559643
29/07/2014 182.30p 184.30p 181.50p 182.00p 559907
28/07/2014 184.00p 184.00p 180.70p 183.20p 345646
25/07/2014 185.00p 186.70p 183.10p 183.80p 174050
24/07/2014 186.50p 186.50p 184.40p 184.60p 1361146
23/07/2014 184.30p 187.30p 183.44p 185.00p 1964629
22/07/2014 186.90p 186.90p 182.30p 184.20p 381847
21/07/2014 188.90p 190.40p 185.10p 186.40p 411904
18/07/2014 186.50p 188.60p 184.30p 188.20p 604413
17/07/2014 186.50p 187.70p 184.90p 187.00p 469522
16/07/2014 186.50p 188.10p 184.80p 186.40p 471287
15/07/2014 186.10p 187.60p 185.60p 187.00p 195740
14/07/2014 189.70p 189.70p 186.10p 186.80p 269934
11/07/2014 187.00p 189.90p 187.00p 188.20p 527899
10/07/2014 188.50p 189.60p 185.10p 187.00p 364619
09/07/2014 191.50p 193.00p 189.00p 189.00p 197642
08/07/2014 194.30p 194.49p 191.90p 193.00p 462647
07/07/2014 193.70p 194.30p 191.30p 193.70p 1672691
04/07/2014 192.00p 194.80p 191.40p 194.30p 364159
03/07/2014 186.50p 191.90p 185.40p 191.40p 470856
02/07/2014 190.00p 190.40p 184.70p 185.80p 443651
01/07/2014 188.30p 191.90p 187.40p 190.30p 574177
30/06/2014 183.50p 188.30p 182.28p 188.30p 630054
27/06/2014 181.00p 184.00p 179.66p 182.90p 374762
26/06/2014 178.60p 182.50p 178.10p 180.30p 717196
25/06/2014 179.50p 180.00p 177.20p 179.10p 696826
24/06/2014 181.20p 181.20p 178.00p 180.00p 1162649
23/06/2014 181.60p 183.70p 179.00p 179.50p 209772
20/06/2014 180.20p 184.60p 179.50p 182.90p 1411682
19/06/2014 180.00p 183.00p 178.80p 180.80p 855473
18/06/2014 180.30p 181.80p 178.79p 180.00p 964833
17/06/2014 180.20p 181.90p 178.18p 179.50p 577679
16/06/2014 184.40p 184.40p 179.20p 180.80p 454252
13/06/2014 186.50p 186.50p 182.20p 184.00p 573158
12/06/2014 185.70p 188.60p 183.00p 186.00p 5187805
11/06/2014 183.40p 185.30p 183.00p 184.90p 713027
10/06/2014 182.30p 185.70p 181.40p 185.00p 388923
09/06/2014 182.90p 183.90p 179.40p 183.00p 293794
06/06/2014 180.10p 183.70p 180.10p 182.70p 383246
05/06/2014 178.00p 181.90p 175.50p 180.30p 281378
04/06/2014 180.70p 181.90p 177.90p 178.50p 321718
03/06/2014 181.60p 185.90p 178.50p 179.40p 495055
02/06/2014 175.50p 184.60p 175.50p 182.60p 824709
30/05/2014 172.20p 177.29p 171.67p 177.00p 648620
29/05/2014 171.60p 173.10p 170.00p 172.90p 344906
28/05/2014 173.00p 176.50p 169.00p 170.00p 694650
27/05/2014 173.00p 175.90p 170.23p 173.80p 315220
23/05/2014 173.50p 174.50p 170.30p 173.00p 541961
22/05/2014 177.00p 179.80p 173.50p 173.90p 317983
21/05/2014 173.40p 175.40p 172.90p 175.40p 246908
20/05/2014 172.70p 175.20p 171.30p 174.00p 356217
19/05/2014 168.50p 173.30p 168.50p 172.20p 514780
16/05/2014 173.00p 175.16p 163.78p 170.00p 1939984
15/05/2014 175.90p 177.48p 171.90p 172.30p 1030101
14/05/2014 184.00p 184.00p 176.70p 177.20p 597240
13/05/2014 182.80p 184.30p 180.70p 183.20p 606828
12/05/2014 184.90p 187.80p 182.90p 182.90p 462963
09/05/2014 189.40p 189.90p 187.00p 187.10p 677565
08/05/2014 187.50p 189.12p 186.30p 188.50p 1699722
07/05/2014 187.40p 189.20p 186.20p 188.60p 1532434
06/05/2014 186.00p 189.00p 182.30p 188.20p 1525667
02/05/2014 183.90p 186.70p 182.30p 185.10p 1168205
01/05/2014 183.90p 184.30p 179.60p 182.00p 465911
30/04/2014 183.50p 183.50p 180.70p 182.00p 328195
29/04/2014 180.90p 187.65p 180.90p 182.10p 722344
28/04/2014 182.90p 188.66p 180.60p 182.00p 961314
25/04/2014 179.00p 187.96p 178.90p 183.50p 3448522
24/04/2014 181.80p 187.64p 178.20p 179.00p 5124362
23/04/2014 184.40p 185.98p 176.60p 179.40p 2192526
22/04/2014 177.90p 187.30p 177.90p 186.60p 709573
17/04/2014 173.60p 178.08p 173.60p 177.90p 388793
16/04/2014 172.60p 174.50p 171.90p 174.50p 698612
15/04/2014 161.80p 171.90p 161.80p 170.70p 991993
14/04/2014 166.90p 169.60p 159.80p 161.90p 884416
11/04/2014 168.00p 171.30p 166.30p 168.70p 535719
10/04/2014 175.90p 178.57p 167.80p 170.00p 1103637
09/04/2014 176.30p 180.20p 175.30p 175.70p 395844
08/04/2014 180.40p 181.70p 173.60p 175.70p 726945
07/04/2014 185.50p 186.43p 180.01p 180.70p 288464
04/04/2014 187.50p 187.90p 183.51p 185.60p 411946
03/04/2014 188.70p 189.00p 185.50p 186.00p 470307
02/04/2014 188.90p 190.30p 186.00p 188.90p 1084312
01/04/2014 187.10p 188.80p 184.80p 188.00p 751165
31/03/2014 188.70p 189.23p 185.50p 187.10p 324134
28/03/2014 185.90p 188.20p 183.30p 187.60p 2407473
27/03/2014 185.20p 187.30p 184.19p 187.00p 338320
26/03/2014 186.50p 187.00p 183.90p 185.80p 586807
25/03/2014 180.70p 187.62p 180.20p 185.30p 880993
24/03/2014 181.70p 183.00p 179.40p 180.50p 1816802
21/03/2014 177.10p 181.60p 175.88p 181.30p 4173320
20/03/2014 176.80p 183.38p 175.50p 177.70p 3158741
19/03/2014 181.90p 183.50p 178.20p 178.70p 5177064
18/03/2014 185.00p 187.20p 185.00p 187.00p 7866684
17/03/2014 194.60p 197.60p 194.60p 196.00p 258830
14/03/2014 191.10p 196.00p 191.10p 195.20p 298468
13/03/2014 196.00p 196.64p 190.20p 194.60p 624455
12/03/2014 194.60p 196.30p 192.10p 194.80p 393910
11/03/2014 191.10p 196.80p 191.10p 194.80p 454614
10/03/2014 192.40p 197.30p 192.10p 195.10p 3543516
07/03/2014 191.40p 196.00p 191.10p 194.00p 1148722
06/03/2014 190.40p 191.70p 188.00p 191.10p 845552
05/03/2014 185.00p 190.10p 183.40p 188.50p 724258
04/03/2014 184.10p 190.67p 180.00p 186.00p 1837409
03/03/2014 185.00p 189.00p 179.00p 180.00p 1014127
28/02/2014 182.80p 188.72p 182.60p 187.00p 698677
27/02/2014 183.00p 184.56p 180.80p 183.00p 318133
26/02/2014 182.30p 185.18p 182.10p 185.00p 250547
25/02/2014 184.40p 184.90p 182.50p 184.00p 526030
24/02/2014 182.30p 184.60p 181.50p 184.00p 378238
21/02/2014 177.50p 184.60p 177.50p 184.00p 922184
20/02/2014 175.10p 179.10p 174.00p 177.50p 286698
19/02/2014 175.20p 177.00p 175.20p 176.00p 306298
18/02/2014 175.60p 178.20p 175.60p 176.90p 409811
17/02/2014 175.00p 177.40p 172.90p 176.40p 562485
14/02/2014 172.30p 175.27p 172.30p 174.50p 778544
13/02/2014 177.10p 178.50p 171.10p 172.30p 725017
12/02/2014 177.90p 179.50p 175.40p 178.50p 566394
11/02/2014 172.00p 177.00p 172.00p 176.00p 439350
10/02/2014 171.50p 175.29p 170.60p 172.50p 571804
07/02/2014 171.40p 173.80p 170.10p 170.50p 333606
06/02/2014 171.50p 172.40p 168.30p 170.70p 1379140
05/02/2014 171.50p 172.50p 168.20p 170.50p 697066
04/02/2014 173.20p 176.00p 170.88p 171.10p 877435
03/02/2014 175.50p 181.60p 175.30p 175.50p 1141875
31/01/2014 178.90p 182.50p 176.00p 178.30p 796794
30/01/2014 176.70p 178.43p 172.80p 177.00p 640116
29/01/2014 180.50p 181.70p 175.20p 175.20p 241078
28/01/2014 177.90p 179.90p 176.90p 178.70p 527209
27/01/2014 181.90p 181.90p 175.90p 176.20p 417356
24/01/2014 188.90p 189.40p 180.00p 180.60p 619295
23/01/2014 187.30p 192.10p 187.30p 188.50p 316922
22/01/2014 192.60p 192.60p 191.16p 191.70p 555372
21/01/2014 192.80p 193.70p 191.90p 192.50p 1033955
20/01/2014 196.70p 197.00p 191.40p 192.20p 807100
17/01/2014 195.60p 197.00p 195.22p 195.50p 408751
16/01/2014 196.80p 197.88p 195.60p 196.00p 585056
15/01/2014 197.70p 199.00p 195.20p 197.50p 528964
14/01/2014 200.00p 200.00p 192.97p 196.60p 1527182
13/01/2014 200.80p 200.80p 197.10p 198.50p 1096990
10/01/2014 195.00p 202.00p 193.30p 200.00p 977774
09/01/2014 193.50p 195.60p 190.90p 193.50p 1149656
08/01/2014 192.70p 194.00p 188.40p 192.90p 1286521
07/01/2014 189.10p 192.00p 187.40p 188.40p 1096162
06/01/2014 185.00p 189.30p 182.72p 189.30p 655139
03/01/2014 186.40p 186.90p 184.00p 184.80p 745498
02/01/2014 181.50p 186.90p 180.60p 185.80p 588358
31/12/2013 181.80p 183.51p 180.15p 180.60p 59283
30/12/2013 184.00p 185.00p 180.80p 182.20p 197752
27/12/2013 184.00p 185.40p 182.10p 182.60p 111788
24/12/2013 182.30p 183.70p 181.10p 183.70p 24714
23/12/2013 182.90p 182.90p 180.10p 181.70p 133442
20/12/2013 181.70p 183.30p 181.10p 182.00p 503426
19/12/2013 182.30p 183.10p 180.10p 182.20p 176060
18/12/2013 179.80p 182.20p 179.10p 180.10p 240554
17/12/2013 181.00p 182.00p 177.70p 179.10p 644397
16/12/2013 179.40p 182.84p 179.40p 182.00p 421497
13/12/2013 183.50p 183.50p 179.30p 180.00p 1092427
12/12/2013 183.90p 183.90p 176.51p 182.10p 242462
11/12/2013 182.50p 184.30p 179.36p 182.50p 492241
10/12/2013 181.30p 183.40p 181.30p 181.90p 275233
09/12/2013 183.30p 186.00p 181.59p 181.60p 550874
06/12/2013 183.80p 184.10p 180.90p 182.50p 526443
05/12/2013 179.20p 186.40p 179.20p 183.00p 708394
04/12/2013 183.50p 183.50p 180.14p 181.00p 309033
03/12/2013 183.10p 185.70p 180.70p 182.60p 700302
02/12/2013 182.10p 184.50p 180.50p 183.50p 600369
29/11/2013 180.50p 183.20p 180.30p 181.90p 381561
28/11/2013 177.20p 181.50p 176.30p 180.30p 443200
27/11/2013 181.00p 181.80p 177.30p 177.40p 895597
26/11/2013 173.40p 180.30p 171.05p 180.20p 863704
25/11/2013 176.00p 177.50p 172.00p 173.00p 2066000
22/11/2013 176.50p 178.00p 173.45p 177.50p 4274426
21/11/2013 179.00p 179.80p 175.97p 176.00p 448516
20/11/2013 182.90p 184.44p 178.20p 179.80p 529659
19/11/2013 185.00p 185.20p 179.34p 182.10p 591999
18/11/2013 185.90p 186.50p 183.90p 184.00p 435799
15/11/2013 188.00p 189.37p 185.30p 186.50p 1437098

*Close Price adjusted for both dividends and splits