Mony Group (MONY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits