Mony Group (MONY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/11/2013 187.40p 188.40p 184.00p 188.20p 1028013
13/11/2013 183.90p 187.00p 182.50p 186.00p 987224
12/11/2013 183.80p 185.52p 180.00p 184.00p 1210254
11/11/2013 179.00p 183.40p 177.50p 183.40p 2415713
08/11/2013 175.30p 179.70p 174.19p 178.20p 3428875
07/11/2013 179.20p 179.90p 174.50p 175.40p 2187052
06/11/2013 170.50p 185.00p 155.00p 179.70p 10828441
05/11/2013 156.80p 157.00p 154.10p 155.00p 2383036
04/11/2013 155.00p 157.10p 154.50p 156.00p 2405203
01/11/2013 153.00p 155.00p 152.90p 154.50p 2739733
31/10/2013 152.00p 154.00p 149.50p 153.40p 968883
30/10/2013 151.30p 154.90p 151.20p 152.60p 2690149
29/10/2013 151.90p 153.50p 149.90p 150.80p 1005686
28/10/2013 152.70p 153.90p 149.60p 152.30p 1102027
25/10/2013 153.30p 153.80p 151.89p 153.00p 274100
24/10/2013 154.30p 154.50p 150.42p 153.00p 912493
23/10/2013 155.70p 156.60p 153.06p 154.50p 495591
22/10/2013 159.10p 159.70p 155.50p 156.30p 705563
21/10/2013 155.00p 159.70p 153.66p 159.70p 1315064
18/10/2013 154.90p 156.41p 152.50p 155.20p 1405189
17/10/2013 147.50p 155.80p 147.30p 154.20p 1886276
16/10/2013 144.70p 148.40p 143.70p 147.70p 969927
15/10/2013 147.30p 148.56p 144.30p 145.00p 964761
14/10/2013 143.20p 147.15p 142.40p 146.80p 805362
11/10/2013 143.70p 144.06p 142.00p 142.40p 809220
10/10/2013 145.10p 147.20p 141.27p 142.50p 1218710
09/10/2013 147.30p 148.50p 145.10p 145.70p 382625
08/10/2013 150.00p 150.50p 146.20p 147.20p 556331
07/10/2013 147.70p 150.70p 145.60p 150.50p 674221
04/10/2013 151.40p 153.20p 147.50p 147.50p 569686
03/10/2013 151.30p 152.70p 150.90p 151.00p 781681
02/10/2013 152.60p 152.60p 149.30p 149.50p 641034
01/10/2013 150.40p 153.81p 149.70p 152.40p 772022
30/09/2013 149.20p 151.50p 146.70p 151.40p 1179844
27/09/2013 143.30p 151.20p 143.30p 150.10p 1578229
26/09/2013 144.40p 145.30p 142.50p 143.60p 1106564
25/09/2013 144.40p 145.10p 142.50p 144.00p 1228884
24/09/2013 146.80p 148.80p 141.77p 143.70p 3457732
23/09/2013 151.00p 151.00p 144.50p 144.50p 1120940
20/09/2013 155.00p 155.00p 149.66p 150.50p 1423343
19/09/2013 154.40p 157.46p 154.40p 154.60p 1073906
18/09/2013 157.10p 157.30p 150.00p 153.60p 7274515
17/09/2013 164.80p 164.80p 157.30p 157.30p 1602627
16/09/2013 165.40p 165.90p 162.86p 163.50p 277950
13/09/2013 164.70p 166.40p 163.89p 164.70p 695780
12/09/2013 163.50p 167.00p 163.10p 164.40p 949302
11/09/2013 170.90p 170.90p 162.70p 163.70p 1530461
10/09/2013 172.10p 173.90p 168.50p 168.50p 1184425
09/09/2013 175.30p 175.60p 171.60p 172.30p 899499
06/09/2013 173.50p 175.20p 172.10p 174.80p 596048
05/09/2013 174.00p 174.60p 170.95p 174.00p 831229
04/09/2013 171.50p 174.00p 169.90p 173.80p 1545628
03/09/2013 175.00p 175.00p 168.80p 171.00p 1206918
02/09/2013 171.90p 172.50p 170.00p 172.40p 1125199
30/08/2013 173.50p 174.10p 169.30p 170.00p 1758356
29/08/2013 170.10p 172.60p 169.70p 171.90p 954025
28/08/2013 168.70p 170.60p 167.40p 170.40p 1646684
27/08/2013 170.10p 171.90p 167.90p 169.30p 626581
23/08/2013 170.80p 171.80p 168.90p 170.00p 823764
22/08/2013 167.10p 171.24p 166.90p 168.90p 839727
21/08/2013 169.90p 170.60p 165.10p 165.60p 1299329
20/08/2013 166.00p 169.50p 162.60p 168.60p 1110278
19/08/2013 163.60p 166.20p 160.50p 166.00p 2933189
16/08/2013 157.90p 162.22p 157.50p 160.50p 1163002
15/08/2013 160.20p 161.00p 157.20p 157.50p 1068549
14/08/2013 164.00p 166.00p 157.55p 160.00p 3124998
13/08/2013 178.70p 179.70p 165.00p 166.00p 1790329
12/08/2013 181.00p 186.00p 178.00p 178.20p 913742
09/08/2013 185.00p 189.60p 185.00p 185.20p 625760
08/08/2013 183.50p 185.50p 183.50p 185.00p 336423
07/08/2013 185.50p 186.70p 183.70p 183.90p 990941
06/08/2013 184.50p 189.80p 183.70p 186.70p 3244155
05/08/2013 184.90p 189.00p 184.30p 188.00p 1087824
02/08/2013 183.30p 184.70p 181.10p 184.30p 1941833
01/08/2013 181.90p 185.90p 180.20p 183.00p 4592397
31/07/2013 194.00p 212.20p 172.50p 181.00p 10999350
30/07/2013 212.40p 213.80p 210.80p 212.20p 799445
29/07/2013 206.10p 212.88p 205.70p 211.60p 349609
26/07/2013 205.60p 206.60p 205.20p 206.00p 120006
25/07/2013 206.90p 207.50p 203.60p 205.90p 392607
24/07/2013 207.50p 208.10p 202.38p 207.50p 228809
23/07/2013 206.60p 208.00p 205.80p 207.50p 290875
22/07/2013 205.10p 207.40p 203.30p 207.00p 204670
19/07/2013 205.70p 207.00p 203.00p 205.10p 226465
18/07/2013 208.80p 210.00p 206.40p 207.00p 378656
17/07/2013 205.00p 210.90p 204.60p 209.50p 476812
16/07/2013 203.40p 205.60p 201.46p 205.10p 457894
15/07/2013 203.60p 205.60p 201.40p 204.80p 448562
12/07/2013 200.10p 202.30p 199.90p 201.20p 513244
11/07/2013 198.40p 208.30p 194.40p 200.10p 1544580
10/07/2013 198.60p 203.60p 198.00p 203.60p 461611
09/07/2013 196.40p 201.20p 195.10p 200.50p 722190
08/07/2013 190.80p 197.90p 190.80p 196.40p 359515
05/07/2013 194.80p 197.20p 191.00p 191.00p 420656
04/07/2013 192.00p 196.80p 191.80p 196.30p 499477
03/07/2013 189.40p 192.00p 188.60p 192.00p 394204
02/07/2013 188.50p 191.60p 188.00p 190.00p 777714
01/07/2013 190.80p 191.60p 183.50p 188.90p 2786952
28/06/2013 192.40p 193.20p 187.50p 191.60p 465028
27/06/2013 188.50p 192.80p 186.60p 192.60p 812755
26/06/2013 183.50p 188.60p 182.70p 187.60p 1011807
25/06/2013 179.70p 184.30p 179.00p 182.70p 432572
24/06/2013 182.90p 183.30p 178.50p 179.00p 830093
21/06/2013 194.00p 202.75p 180.80p 180.80p 2953896
20/06/2013 184.60p 198.50p 182.00p 190.00p 1709975
19/06/2013 187.40p 187.40p 182.70p 183.60p 473450
18/06/2013 186.70p 201.44p 185.40p 185.40p 608229
17/06/2013 187.00p 201.12p 186.10p 187.30p 1255223
14/06/2013 188.40p 199.97p 186.00p 186.60p 652254
13/06/2013 182.00p 188.80p 181.10p 186.00p 4097282
12/06/2013 186.00p 198.50p 183.45p 183.80p 531935
11/06/2013 202.60p 204.10p 197.40p 198.50p 1236022
10/06/2013 202.00p 207.10p 202.00p 203.50p 1906110
07/06/2013 196.00p 203.00p 195.00p 203.00p 2364832
06/06/2013 197.00p 199.40p 194.90p 195.00p 3650918
05/06/2013 200.00p 216.10p 192.10p 197.00p 6241344
04/06/2013 206.80p 211.00p 205.00p 207.70p 421619
03/06/2013 207.10p 208.00p 202.55p 205.90p 233637
31/05/2013 206.70p 209.20p 206.00p 208.00p 295633
30/05/2013 208.70p 209.50p 206.90p 207.50p 219087
29/05/2013 210.00p 214.80p 207.49p 209.50p 309529
28/05/2013 207.00p 209.60p 206.10p 209.20p 206672
24/05/2013 210.90p 211.70p 206.00p 206.20p 203346
23/05/2013 210.70p 212.30p 207.60p 211.10p 433596
22/05/2013 214.90p 215.40p 213.20p 213.20p 411645
21/05/2013 216.30p 218.10p 215.10p 215.20p 325892
20/05/2013 220.10p 221.00p 211.05p 217.50p 342976
17/05/2013 218.00p 222.16p 216.70p 221.00p 641612
16/05/2013 215.20p 219.00p 212.60p 218.70p 502821
15/05/2013 208.80p 215.70p 208.30p 214.50p 898725
14/05/2013 208.20p 211.40p 207.20p 209.50p 390869
13/05/2013 207.50p 210.42p 206.00p 207.60p 379556
10/05/2013 206.00p 207.10p 205.00p 207.10p 193349
09/05/2013 208.70p 209.00p 205.60p 206.40p 575920
08/05/2013 202.80p 209.40p 202.80p 208.00p 737743
07/05/2013 205.30p 205.30p 201.63p 204.80p 401737
03/05/2013 201.30p 206.00p 201.30p 204.60p 582917
02/05/2013 200.50p 201.70p 200.30p 201.60p 508869
01/05/2013 201.00p 204.10p 196.80p 202.00p 443542
30/04/2013 201.90p 201.90p 199.25p 200.70p 588660
29/04/2013 202.00p 203.00p 197.48p 201.00p 327623
26/04/2013 200.50p 201.62p 198.90p 201.20p 341818
25/04/2013 204.00p 204.00p 201.10p 201.60p 448581
24/04/2013 203.00p 204.40p 200.50p 204.00p 943013
23/04/2013 198.80p 200.50p 197.70p 200.50p 864779
22/04/2013 197.80p 202.20p 197.75p 199.50p 1921969
19/04/2013 193.00p 198.80p 191.50p 197.90p 931199
18/04/2013 189.10p 192.20p 188.76p 191.50p 337378
17/04/2013 184.00p 190.80p 184.00p 189.70p 885696
16/04/2013 185.20p 187.30p 182.90p 185.70p 468675
15/04/2013 185.00p 185.22p 180.40p 185.00p 759668
12/04/2013 180.40p 184.68p 179.50p 184.40p 430160
11/04/2013 184.00p 184.00p 179.60p 180.50p 4059991
10/04/2013 188.00p 188.00p 179.40p 182.70p 1165550
09/04/2013 187.00p 187.00p 184.80p 186.50p 916777
08/04/2013 188.30p 190.45p 185.50p 185.50p 1128658
05/04/2013 201.30p 201.30p 187.10p 190.00p 806156
04/04/2013 202.90p 202.90p 193.20p 196.80p 319933
03/04/2013 195.90p 202.50p 195.90p 200.50p 233887
02/04/2013 196.00p 201.30p 196.00p 198.50p 253925
28/03/2013 196.40p 200.40p 196.40p 198.00p 244186
27/03/2013 198.30p 199.10p 196.40p 197.00p 418149
26/03/2013 195.30p 198.20p 195.30p 197.70p 1030424
25/03/2013 194.00p 198.70p 193.00p 194.80p 1238799
22/03/2013 189.90p 193.50p 189.90p 193.50p 213348
21/03/2013 191.40p 195.00p 190.00p 190.70p 649554
20/03/2013 191.90p 196.50p 188.72p 191.00p 1191142
19/03/2013 192.50p 196.50p 192.10p 196.50p 231665
18/03/2013 195.20p 197.30p 190.04p 193.30p 248352
15/03/2013 195.40p 197.90p 194.00p 197.10p 703648
14/03/2013 197.80p 199.50p 195.60p 196.00p 1342389
13/03/2013 195.90p 199.40p 195.00p 198.00p 315322
12/03/2013 195.50p 196.80p 194.20p 196.50p 258406
11/03/2013 193.70p 195.68p 193.00p 194.70p 403294
08/03/2013 191.30p 196.50p 191.30p 195.00p 848286
07/03/2013 192.00p 193.20p 188.85p 191.50p 430467
06/03/2013 195.00p 197.43p 189.90p 192.50p 1214257
05/03/2013 203.00p 207.50p 197.50p 199.10p 822242
04/03/2013 201.00p 205.40p 200.27p 203.20p 1350637
01/03/2013 203.60p 203.80p 200.80p 200.80p 509739
28/02/2013 202.80p 206.10p 200.86p 202.70p 849748
27/02/2013 201.00p 202.90p 200.00p 202.90p 292614
26/02/2013 198.70p 200.50p 191.56p 200.00p 696952
25/02/2013 202.60p 202.60p 199.90p 200.50p 719169
22/02/2013 200.10p 203.00p 198.05p 202.80p 838610
21/02/2013 204.30p 209.50p 197.50p 200.00p 1748736
20/02/2013 206.00p 210.54p 202.18p 209.50p 405346
19/02/2013 209.00p 209.00p 205.80p 206.80p 232805
18/02/2013 209.00p 209.10p 206.20p 206.70p 248627
15/02/2013 205.30p 209.50p 204.50p 208.60p 250163
14/02/2013 204.60p 207.90p 203.30p 204.50p 230113
13/02/2013 206.90p 208.80p 203.20p 207.90p 400462
12/02/2013 198.00p 205.71p 197.50p 205.10p 789716
11/02/2013 194.40p 198.00p 194.10p 197.50p 726464
08/02/2013 194.00p 195.40p 192.25p 195.20p 126000
07/02/2013 192.80p 194.90p 192.70p 194.10p 228450
06/02/2013 188.00p 192.80p 187.02p 192.80p 197329
05/02/2013 189.50p 191.50p 186.70p 187.70p 125986
04/02/2013 191.20p 192.21p 189.70p 190.30p 201627
01/02/2013 185.40p 190.00p 183.90p 190.00p 214260

*Close Price adjusted for both dividends and splits