Mony Group (MONY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/04/2012 134.50p 135.90p 133.53p 135.70p 395138
16/04/2012 129.00p 137.10p 126.70p 134.50p 1044007
13/04/2012 126.10p 128.70p 126.10p 128.70p 154329
12/04/2012 126.70p 127.09p 125.30p 126.00p 724287
11/04/2012 126.10p 126.80p 123.25p 126.20p 427361
10/04/2012 125.70p 127.80p 125.50p 126.00p 460761
05/04/2012 127.00p 127.30p 124.70p 126.40p 547464
04/04/2012 126.30p 128.40p 124.60p 126.80p 478363
03/04/2012 128.20p 129.70p 126.00p 126.10p 2035494
02/04/2012 127.50p 128.10p 125.00p 127.80p 494781
30/03/2012 126.20p 127.30p 125.50p 126.90p 147456
29/03/2012 128.20p 128.20p 125.00p 125.80p 298230
28/03/2012 127.30p 128.90p 126.10p 126.70p 230495
27/03/2012 129.70p 133.56p 129.40p 130.00p 588808
26/03/2012 127.50p 130.00p 127.50p 128.90p 2122870
23/03/2012 127.00p 127.50p 125.70p 127.50p 205647
22/03/2012 125.00p 128.40p 124.90p 126.50p 543299
21/03/2012 125.40p 125.90p 124.20p 125.70p 2955368
20/03/2012 128.40p 128.80p 124.50p 125.50p 552158
19/03/2012 128.10p 129.40p 127.00p 128.00p 642748
16/03/2012 127.80p 129.80p 124.70p 127.40p 874906
15/03/2012 129.90p 133.20p 127.00p 128.00p 323201
14/03/2012 131.60p 132.10p 128.80p 130.30p 678739
13/03/2012 129.20p 130.80p 128.20p 130.00p 991101
12/03/2012 128.40p 130.00p 126.70p 129.20p 1396859
09/03/2012 127.80p 129.70p 127.20p 129.00p 157166
08/03/2012 128.10p 128.80p 124.10p 128.10p 238167
07/03/2012 126.60p 130.00p 123.83p 127.00p 619022
06/03/2012 128.40p 128.40p 120.67p 125.70p 537893
05/03/2012 127.50p 129.80p 123.29p 128.00p 303098
02/03/2012 127.40p 129.60p 126.70p 128.00p 363691
01/03/2012 126.10p 128.60p 122.20p 127.90p 719567
29/02/2012 125.70p 128.60p 125.70p 126.60p 1137269
28/02/2012 127.00p 131.00p 119.89p 129.50p 2839031
27/02/2012 119.50p 122.20p 119.50p 121.60p 2663291
24/02/2012 120.50p 123.50p 114.70p 119.50p 1401964
23/02/2012 118.60p 121.10p 118.00p 120.50p 975307
22/02/2012 121.00p 122.10p 117.50p 118.90p 308194
21/02/2012 120.70p 122.80p 120.70p 121.40p 144262
20/02/2012 120.80p 124.40p 119.10p 120.70p 124983
17/02/2012 119.80p 122.90p 119.80p 121.00p 577706
16/02/2012 120.20p 124.50p 118.90p 122.00p 338032
15/02/2012 122.00p 122.00p 119.10p 121.20p 197964
14/02/2012 121.20p 122.90p 118.98p 120.60p 211014
13/02/2012 119.40p 123.30p 119.40p 121.90p 217932
10/02/2012 117.00p 121.90p 116.90p 119.30p 253741
09/02/2012 116.20p 122.00p 115.30p 120.00p 974314
08/02/2012 121.80p 121.80p 115.10p 116.40p 145268
07/02/2012 123.00p 124.50p 117.30p 118.80p 766925
06/02/2012 117.10p 123.30p 115.40p 123.20p 602299
03/02/2012 121.50p 123.71p 118.80p 119.50p 426112
02/02/2012 117.60p 120.00p 116.00p 120.00p 344614
01/02/2012 116.20p 118.60p 115.00p 118.00p 264397
31/01/2012 116.10p 117.00p 115.00p 115.40p 367824
30/01/2012 116.40p 117.00p 114.19p 115.20p 184569
27/01/2012 114.60p 116.50p 111.40p 116.30p 264795
26/01/2012 114.50p 116.70p 114.00p 115.50p 225244
25/01/2012 116.30p 117.30p 112.30p 113.40p 665916
24/01/2012 117.30p 117.40p 115.23p 116.80p 2367880
23/01/2012 116.40p 117.00p 115.10p 116.90p 126841
20/01/2012 116.80p 117.10p 115.18p 115.80p 341177
19/01/2012 115.70p 117.00p 114.70p 114.70p 908806
18/01/2012 114.70p 115.70p 113.00p 114.40p 1629941
17/01/2012 114.60p 116.20p 114.00p 115.30p 1749731
16/01/2012 113.60p 115.00p 113.21p 114.20p 347971
13/01/2012 114.50p 116.00p 112.00p 114.50p 369485
12/01/2012 109.70p 118.00p 107.30p 114.50p 2673790
11/01/2012 104.30p 109.50p 103.70p 109.30p 1872827
10/01/2012 106.50p 106.50p 102.10p 102.30p 943491
09/01/2012 104.50p 106.20p 103.50p 106.20p 321470
06/01/2012 102.40p 104.40p 100.70p 103.90p 4229774
05/01/2012 101.00p 102.90p 100.90p 102.00p 406214
04/01/2012 103.20p 103.60p 101.22p 103.10p 944288
03/01/2012 106.00p 106.00p 102.20p 103.10p 413136
30/12/2011 103.20p 108.70p 103.20p 105.00p 256908
29/12/2011 103.00p 103.00p 100.80p 103.00p 76929
28/12/2011 102.20p 104.00p 99.10p 102.00p 86975
23/12/2011 103.70p 104.00p 100.70p 102.00p 57149
22/12/2011 102.80p 104.90p 100.51p 103.10p 307645
21/12/2011 99.75p 106.60p 97.70p 102.70p 309311
20/12/2011 97.80p 103.40p 97.20p 101.80p 225462
19/12/2011 100.10p 102.50p 96.80p 97.25p 333043
16/12/2011 103.50p 104.40p 94.00p 100.90p 721222
15/12/2011 102.40p 103.50p 101.60p 103.50p 435132
14/12/2011 102.00p 103.60p 102.00p 102.40p 157911
13/12/2011 104.10p 104.10p 100.20p 103.50p 697381
12/12/2011 107.70p 107.70p 103.80p 103.80p 309142
09/12/2011 110.10p 110.10p 106.56p 107.40p 311302
08/12/2011 111.30p 111.30p 107.98p 108.00p 106860
07/12/2011 110.80p 113.70p 108.40p 110.40p 394929
06/12/2011 109.40p 112.10p 109.10p 109.60p 338714
05/12/2011 109.40p 113.00p 109.40p 110.30p 278426
02/12/2011 106.10p 107.70p 105.50p 107.70p 169965
01/12/2011 107.80p 108.90p 102.39p 105.50p 551386
30/11/2011 100.90p 108.80p 100.90p 108.20p 872589
29/11/2011 101.20p 106.00p 101.20p 102.00p 316953
28/11/2011 102.90p 104.10p 101.20p 104.10p 114588
25/11/2011 103.20p 103.20p 99.60p 102.00p 1580331
24/11/2011 104.60p 104.60p 98.25p 101.70p 205774
23/11/2011 98.70p 102.30p 98.55p 100.60p 879798
22/11/2011 102.90p 104.00p 98.11p 99.45p 1588086
21/11/2011 106.50p 110.60p 101.50p 103.00p 4648745
18/11/2011 108.10p 108.40p 106.30p 106.30p 2042033
17/11/2011 108.60p 110.00p 105.20p 108.00p 490685
16/11/2011 109.70p 110.60p 108.50p 108.60p 1014536
15/11/2011 109.20p 109.90p 107.90p 108.10p 301847
14/11/2011 112.40p 112.40p 107.00p 109.40p 681021
11/11/2011 108.10p 110.80p 108.10p 109.50p 4006273
10/11/2011 107.50p 109.90p 105.30p 108.70p 450987
09/11/2011 107.70p 109.80p 106.60p 107.50p 1190656
08/11/2011 108.10p 109.20p 105.80p 108.10p 367739
07/11/2011 106.30p 107.50p 105.80p 106.20p 546699
04/11/2011 109.20p 109.20p 107.10p 107.40p 224825
03/11/2011 102.80p 108.20p 100.10p 107.50p 361171
02/11/2011 106.90p 108.80p 102.10p 105.60p 324497
01/11/2011 107.40p 109.50p 104.10p 105.80p 269224
31/10/2011 103.40p 107.50p 103.40p 107.00p 2287296
28/10/2011 104.60p 107.00p 104.50p 105.00p 858630
27/10/2011 104.30p 107.30p 103.12p 105.50p 3422509
26/10/2011 104.50p 104.90p 102.20p 103.80p 409508
25/10/2011 104.00p 105.00p 103.60p 104.20p 643424
24/10/2011 99.50p 103.90p 99.45p 103.90p 1186657
21/10/2011 100.00p 100.00p 97.30p 97.95p 349894
20/10/2011 99.50p 100.60p 96.70p 97.00p 235826
19/10/2011 100.20p 104.00p 100.00p 100.80p 167311
18/10/2011 100.80p 102.50p 99.95p 100.00p 220588
17/10/2011 103.50p 104.00p 100.40p 101.90p 367729
14/10/2011 100.70p 104.30p 100.60p 103.50p 1133071
13/10/2011 104.50p 105.32p 100.20p 100.30p 2098741
12/10/2011 103.00p 104.60p 102.00p 104.10p 356957
11/10/2011 99.95p 102.70p 99.15p 102.70p 274002
10/10/2011 98.50p 98.90p 97.75p 98.90p 1125370
07/10/2011 98.30p 98.50p 96.55p 98.10p 800496
06/10/2011 94.00p 99.15p 93.35p 97.95p 567152
05/10/2011 98.20p 99.75p 91.05p 93.40p 501907
04/10/2011 98.80p 99.50p 96.45p 96.45p 283687
03/10/2011 101.80p 101.80p 98.03p 100.00p 741445
30/09/2011 106.90p 106.90p 102.70p 103.00p 515794
29/09/2011 108.90p 109.90p 106.90p 107.10p 178824
28/09/2011 108.40p 110.00p 107.70p 108.90p 81452
27/09/2011 109.10p 110.00p 106.40p 108.70p 355287
26/09/2011 108.40p 111.90p 108.40p 109.20p 466903
23/09/2011 112.80p 113.50p 110.00p 110.70p 312049
22/09/2011 115.00p 115.00p 111.89p 112.60p 113668
21/09/2011 111.60p 117.80p 111.50p 116.60p 582315
20/09/2011 111.80p 112.90p 110.60p 111.90p 116787
19/09/2011 117.60p 117.66p 112.20p 112.70p 441899
16/09/2011 115.30p 118.00p 113.30p 117.60p 713217
15/09/2011 107.80p 114.70p 106.67p 114.00p 779557
14/09/2011 106.20p 107.70p 105.50p 107.70p 799498
13/09/2011 110.00p 110.06p 105.60p 106.30p 684558
12/09/2011 106.90p 109.84p 106.40p 107.50p 194384
09/09/2011 112.90p 112.90p 109.50p 109.80p 146736
08/09/2011 111.30p 112.80p 108.99p 112.80p 406979
07/09/2011 108.50p 111.60p 108.00p 110.70p 309402
06/09/2011 107.10p 108.20p 106.25p 107.30p 568665
05/09/2011 108.80p 108.90p 106.80p 106.80p 88703
02/09/2011 113.00p 113.00p 110.20p 111.40p 493181
01/09/2011 111.10p 114.80p 108.90p 114.10p 459687
31/08/2011 109.80p 112.00p 109.40p 110.40p 20065904
30/08/2011 110.60p 110.60p 108.29p 109.00p 291136
26/08/2011 107.90p 108.41p 107.00p 108.40p 2103798
25/08/2011 107.70p 109.40p 106.50p 107.70p 158035
24/08/2011 106.50p 107.30p 105.70p 106.80p 3301856
23/08/2011 105.80p 108.70p 105.80p 107.00p 909539
22/08/2011 103.50p 107.50p 100.80p 106.50p 1795741
19/08/2011 103.20p 104.80p 97.75p 103.10p 712840
18/08/2011 107.40p 110.20p 101.00p 102.60p 463602
17/08/2011 104.00p 109.00p 102.30p 108.70p 581017
16/08/2011 105.00p 107.50p 104.00p 107.50p 487234
15/08/2011 103.60p 106.00p 102.40p 105.00p 400008
12/08/2011 100.80p 104.50p 98.41p 103.00p 1160599
11/08/2011 104.90p 104.90p 99.30p 100.50p 1373579
10/08/2011 102.50p 104.40p 99.10p 103.00p 2346251
09/08/2011 103.70p 103.70p 94.50p 99.70p 563562
08/08/2011 109.80p 112.10p 103.40p 104.10p 324770
05/08/2011 112.50p 113.00p 107.40p 110.30p 1496771
04/08/2011 121.60p 123.09p 114.00p 115.50p 1102074
03/08/2011 123.70p 123.70p 117.50p 119.20p 2688371
02/08/2011 114.40p 122.33p 111.90p 120.40p 9431309
01/08/2011 112.00p 116.50p 109.82p 111.90p 171564
29/07/2011 111.30p 115.00p 111.30p 114.20p 58880
28/07/2011 110.30p 115.70p 109.13p 114.50p 752268
27/07/2011 115.60p 117.30p 113.90p 113.90p 507512
26/07/2011 115.50p 116.40p 113.60p 116.40p 309885
25/07/2011 114.00p 118.55p 113.90p 114.70p 226593
22/07/2011 114.50p 116.66p 114.20p 114.60p 88859
21/07/2011 115.20p 116.20p 113.75p 115.60p 384069
20/07/2011 114.10p 116.90p 113.20p 114.30p 183575
19/07/2011 114.30p 115.60p 112.50p 115.10p 150788
18/07/2011 114.80p 115.83p 112.27p 114.50p 737043
15/07/2011 114.40p 115.70p 110.40p 115.70p 2162460
14/07/2011 107.40p 114.00p 106.30p 112.00p 1969403
13/07/2011 107.20p 108.00p 106.30p 106.40p 943886
12/07/2011 108.20p 108.20p 105.50p 106.40p 363956
11/07/2011 108.30p 108.90p 105.25p 108.00p 1109567
08/07/2011 106.00p 112.89p 106.00p 108.00p 2528503
07/07/2011 109.00p 111.20p 107.40p 108.10p 185378
06/07/2011 106.70p 109.00p 104.90p 108.80p 217468
05/07/2011 102.50p 106.90p 102.50p 105.80p 700967

*Close Price adjusted for both dividends and splits