Mony Group (MONY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/08/2012 142.40p 142.80p 141.20p 141.80p 411176
31/07/2012 141.70p 142.70p 140.00p 142.00p 1172321
30/07/2012 140.10p 141.78p 140.10p 141.00p 1258444
27/07/2012 141.20p 143.10p 138.30p 140.10p 1801382
26/07/2012 134.50p 141.20p 134.00p 141.20p 1844312
25/07/2012 135.30p 135.30p 133.00p 133.90p 115406
24/07/2012 128.00p 133.10p 128.00p 132.80p 330598
23/07/2012 130.80p 132.20p 129.80p 131.30p 413346
20/07/2012 133.80p 133.80p 127.76p 133.10p 192152
19/07/2012 132.50p 135.40p 132.10p 133.50p 342672
18/07/2012 132.10p 134.00p 131.00p 132.00p 511816
17/07/2012 133.30p 134.00p 131.30p 131.30p 163421
16/07/2012 131.40p 135.25p 131.40p 133.50p 418707
13/07/2012 133.30p 137.40p 133.30p 135.00p 474396
12/07/2012 133.90p 135.60p 132.40p 133.80p 522183
11/07/2012 134.00p 134.10p 130.40p 133.90p 1291208
10/07/2012 130.60p 133.10p 129.70p 132.40p 599015
09/07/2012 132.00p 132.00p 130.00p 130.80p 386694
06/07/2012 132.30p 132.30p 128.10p 130.70p 436766
05/07/2012 128.40p 129.69p 125.50p 129.00p 372620
04/07/2012 132.70p 132.70p 128.80p 129.00p 1700423
03/07/2012 127.60p 129.90p 127.50p 129.90p 378064
02/07/2012 125.10p 127.00p 125.10p 126.90p 287776
29/06/2012 126.60p 128.00p 124.60p 125.20p 795308
28/06/2012 124.20p 126.20p 123.25p 125.80p 621331
27/06/2012 121.90p 123.70p 120.81p 123.70p 183988
26/06/2012 121.60p 123.00p 120.50p 122.10p 145448
25/06/2012 122.30p 123.50p 122.00p 122.00p 365163
22/06/2012 122.00p 126.00p 119.04p 123.20p 825563
21/06/2012 117.00p 120.20p 116.30p 120.20p 302485
20/06/2012 118.60p 118.83p 116.10p 118.10p 290589
19/06/2012 115.30p 119.40p 115.30p 117.70p 563100
18/06/2012 115.20p 116.30p 114.00p 116.00p 246296
15/06/2012 114.20p 115.20p 113.00p 113.70p 909031
14/06/2012 114.50p 114.90p 112.94p 114.00p 1612473
13/06/2012 113.40p 115.80p 113.40p 115.20p 2530963
12/06/2012 117.00p 117.40p 113.00p 113.70p 741208
11/06/2012 119.70p 122.10p 117.10p 117.10p 984865
08/06/2012 118.80p 118.90p 117.20p 118.40p 402950
07/06/2012 119.60p 120.80p 118.50p 119.40p 1807322
06/06/2012 120.00p 122.02p 118.20p 119.60p 429561
01/06/2012 115.30p 120.00p 114.40p 116.00p 1353621
31/05/2012 110.90p 117.00p 110.90p 115.90p 4838707
30/05/2012 111.00p 112.00p 110.00p 112.00p 400385
29/05/2012 113.10p 113.90p 111.30p 112.00p 178158
28/05/2012 110.10p 112.10p 110.10p 111.00p 778593
25/05/2012 109.60p 112.70p 108.00p 110.90p 1274218
24/05/2012 109.30p 110.40p 108.90p 109.90p 110731
23/05/2012 109.30p 110.60p 108.70p 109.30p 306348
22/05/2012 110.80p 113.50p 109.60p 110.00p 350101
21/05/2012 112.10p 113.00p 109.70p 111.00p 562489
18/05/2012 110.40p 112.50p 109.60p 112.50p 435351
17/05/2012 113.60p 114.20p 111.40p 111.40p 414958
16/05/2012 113.60p 114.20p 111.50p 113.60p 569722
15/05/2012 116.30p 117.00p 113.50p 114.70p 957619
14/05/2012 125.20p 126.30p 114.00p 116.20p 2113728
11/05/2012 126.30p 126.90p 124.00p 126.50p 257452
10/05/2012 127.10p 127.93p 125.40p 126.00p 402521
09/05/2012 129.10p 130.10p 124.80p 125.90p 475294
08/05/2012 134.30p 135.85p 127.40p 127.50p 273408
04/05/2012 135.20p 136.00p 133.90p 134.20p 923789
03/05/2012 136.60p 136.80p 133.80p 134.70p 1074781
02/05/2012 133.20p 135.90p 132.94p 135.90p 555569
01/05/2012 132.70p 134.32p 131.20p 132.90p 451791
30/04/2012 133.60p 134.00p 131.70p 133.30p 407383
27/04/2012 128.60p 132.90p 125.93p 132.80p 563396
26/04/2012 129.60p 131.90p 126.10p 129.80p 132275
25/04/2012 129.70p 130.60p 127.80p 129.90p 286974
24/04/2012 128.70p 130.50p 127.90p 128.60p 316624
23/04/2012 131.50p 132.81p 127.80p 128.90p 233458
20/04/2012 133.60p 134.40p 131.40p 132.30p 243424
19/04/2012 133.70p 135.30p 133.00p 134.00p 111425
18/04/2012 134.50p 135.13p 131.70p 134.40p 386130
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

*Close Price adjusted for both dividends and splits