Mony Group (MONY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/09/2010 79.60p 85.94p 79.25p 84.90p 462210
14/09/2010 80.50p 82.60p 79.20p 80.85p 236263
13/09/2010 77.00p 83.00p 77.00p 83.00p 396619
10/09/2010 78.05p 83.81p 77.80p 81.95p 369280
09/09/2010 76.00p 81.00p 73.65p 78.40p 418887
08/09/2010 72.50p 76.00p 71.75p 76.00p 1412521
07/09/2010 72.00p 73.00p 70.85p 71.50p 220808
06/09/2010 70.05p 72.95p 70.05p 72.20p 119581
03/09/2010 71.00p 72.45p 70.70p 71.50p 83133
02/09/2010 71.05p 72.65p 71.05p 71.65p 159444
01/09/2010 73.55p 73.73p 70.20p 71.50p 400846
31/08/2010 71.50p 74.00p 69.56p 73.55p 395138
27/08/2010 74.45p 74.45p 71.25p 72.05p 159316
26/08/2010 71.00p 74.10p 71.00p 72.60p 468523
25/08/2010 72.50p 72.50p 70.95p 71.10p 305531
24/08/2010 72.85p 73.23p 70.00p 70.30p 476684
23/08/2010 73.15p 73.15p 71.60p 73.00p 292152
20/08/2010 71.45p 73.05p 69.70p 71.00p 178375
19/08/2010 72.25p 74.05p 71.20p 71.45p 187919
18/08/2010 73.00p 74.70p 72.45p 74.00p 286136
17/08/2010 72.75p 75.00p 72.70p 75.00p 94402
16/08/2010 71.85p 72.60p 71.30p 72.25p 133969
13/08/2010 69.90p 72.70p 69.90p 72.70p 81887
12/08/2010 71.90p 73.05p 68.15p 72.80p 411710
11/08/2010 73.45p 74.30p 71.05p 72.85p 376303
10/08/2010 75.20p 75.90p 73.00p 74.05p 181014
09/08/2010 75.00p 76.30p 71.96p 76.30p 182700
06/08/2010 72.95p 75.95p 72.90p 74.50p 278670
05/08/2010 69.85p 75.60p 68.37p 73.95p 615735
04/08/2010 67.85p 69.60p 67.60p 69.25p 201082
03/08/2010 69.75p 70.30p 67.65p 68.75p 87305
02/08/2010 71.00p 71.20p 67.13p 69.00p 238867
30/07/2010 68.20p 70.00p 68.00p 70.00p 118929
29/07/2010 69.90p 69.95p 65.95p 69.45p 129144
28/07/2010 68.15p 68.70p 65.46p 67.10p 163480
27/07/2010 67.60p 69.20p 65.61p 68.05p 502544
26/07/2010 67.55p 67.55p 65.10p 66.00p 44496
23/07/2010 67.00p 67.50p 65.25p 65.25p 94090
22/07/2010 67.55p 67.55p 65.29p 65.50p 130050
21/07/2010 66.65p 66.95p 65.05p 65.05p 130406
20/07/2010 65.55p 66.85p 63.95p 66.65p 188836
19/07/2010 64.50p 66.10p 64.50p 65.70p 64770
16/07/2010 66.15p 67.40p 65.20p 66.20p 270371
15/07/2010 66.15p 67.55p 65.80p 66.45p 128999
14/07/2010 66.50p 67.30p 64.55p 64.55p 293613
13/07/2010 66.50p 69.95p 66.50p 67.35p 168894
12/07/2010 69.40p 69.41p 67.05p 67.15p 284602
09/07/2010 69.75p 70.05p 67.85p 67.85p 276899
08/07/2010 70.50p 70.50p 68.85p 69.10p 269526
07/07/2010 70.25p 70.50p 68.75p 69.50p 535253
06/07/2010 71.20p 72.00p 69.50p 70.50p 166415
05/07/2010 75.00p 75.00p 71.35p 72.00p 243636
02/07/2010 68.55p 74.50p 68.20p 73.40p 536973
01/07/2010 70.40p 71.75p 68.55p 68.55p 116854
30/06/2010 71.90p 73.00p 70.80p 72.05p 167805
29/06/2010 72.00p 73.55p 72.00p 72.35p 161272
28/06/2010 74.85p 75.80p 73.70p 74.00p 236639
25/06/2010 75.20p 75.20p 73.70p 74.05p 175198
24/06/2010 78.60p 80.15p 75.75p 75.85p 154390
23/06/2010 73.55p 82.00p 73.55p 78.90p 2971562
22/06/2010 75.30p 77.85p 74.00p 77.50p 408318
21/06/2010 75.00p 77.65p 74.75p 77.00p 433416
18/06/2010 74.50p 75.65p 71.55p 75.65p 911011
17/06/2010 71.35p 76.15p 71.35p 73.35p 398798
16/06/2010 72.05p 75.65p 72.05p 75.55p 149026
15/06/2010 70.00p 75.00p 69.20p 73.20p 639396
14/06/2010 67.45p 70.05p 67.45p 70.00p 365801
11/06/2010 69.20p 69.90p 68.00p 69.35p 190918
10/06/2010 67.70p 70.00p 67.18p 69.50p 340837
09/06/2010 68.50p 69.50p 64.83p 68.95p 1169685
08/06/2010 66.80p 70.00p 65.05p 67.50p 1011272
07/06/2010 65.15p 68.00p 64.65p 67.50p 557404
04/06/2010 65.65p 68.40p 65.05p 67.00p 180234
03/06/2010 64.00p 66.60p 63.85p 65.35p 158832
02/06/2010 63.60p 65.00p 63.05p 64.00p 87822
01/06/2010 61.50p 65.30p 61.00p 65.00p 220414
28/05/2010 65.45p 65.45p 61.00p 61.00p 200538
27/05/2010 62.50p 62.55p 61.05p 62.55p 588720
26/05/2010 61.05p 63.52p 61.00p 62.00p 766364
25/05/2010 63.50p 63.50p 61.00p 62.85p 181451
24/05/2010 64.00p 64.66p 63.25p 63.50p 92042
21/05/2010 65.75p 65.75p 63.25p 63.25p 602911
20/05/2010 68.05p 68.25p 63.50p 63.85p 968766
19/05/2010 68.60p 69.45p 68.00p 68.25p 192412
18/05/2010 70.95p 70.95p 67.10p 69.50p 72203
17/05/2010 70.15p 70.40p 68.95p 68.95p 114251
14/05/2010 70.65p 70.65p 68.00p 69.85p 256661
13/05/2010 71.60p 71.60p 70.00p 70.00p 166014
12/05/2010 71.90p 71.90p 70.00p 70.80p 4758824
11/05/2010 70.15p 71.80p 68.10p 71.35p 159092
10/05/2010 69.90p 73.10p 66.89p 70.75p 248764
07/05/2010 68.50p 71.80p 65.50p 68.45p 2336046
06/05/2010 69.20p 73.75p 69.13p 72.00p 119288
05/05/2010 74.10p 74.10p 69.05p 71.85p 146658
04/05/2010 76.50p 76.50p 71.75p 73.00p 153091
30/04/2010 75.00p 75.00p 72.10p 74.30p 188000
29/04/2010 75.00p 76.00p 72.35p 73.85p 223648
28/04/2010 72.45p 76.25p 69.81p 75.00p 284123
27/04/2010 76.00p 76.75p 72.95p 73.35p 236679
26/04/2010 72.00p 75.71p 72.00p 75.00p 245902
23/04/2010 74.75p 75.55p 72.45p 75.50p 390437
22/04/2010 75.65p 75.65p 71.25p 73.35p 561920
21/04/2010 75.45p 76.31p 74.05p 74.10p 2058446
20/04/2010 75.55p 76.00p 72.55p 75.00p 148280
19/04/2010 72.70p 74.85p 72.70p 74.35p 186803
16/04/2010 76.75p 76.80p 74.19p 75.00p 778240
15/04/2010 75.00p 76.85p 74.00p 75.65p 137396
14/04/2010 75.00p 76.00p 74.50p 75.75p 141032
13/04/2010 75.15p 79.40p 74.55p 75.50p 205562
12/04/2010 77.90p 77.95p 74.15p 76.70p 375324
09/04/2010 75.65p 79.43p 75.00p 76.00p 730495
08/04/2010 75.00p 75.90p 73.00p 74.50p 441838
07/04/2010 71.00p 77.75p 70.35p 75.00p 993177
06/04/2010 69.00p 71.00p 69.00p 71.00p 846691
01/04/2010 67.10p 70.00p 67.10p 69.00p 454513
31/03/2010 69.50p 69.70p 65.25p 68.00p 396105
30/03/2010 68.00p 69.50p 67.70p 67.85p 213371
29/03/2010 68.80p 68.80p 66.55p 68.70p 178889
26/03/2010 67.00p 68.25p 65.00p 67.30p 14845881
25/03/2010 69.05p 69.15p 65.84p 67.50p 537766
24/03/2010 68.05p 69.00p 65.09p 67.65p 224117
23/03/2010 65.10p 67.00p 64.75p 66.00p 362546
22/03/2010 68.75p 68.75p 64.14p 66.70p 187701
19/03/2010 67.10p 67.15p 64.89p 66.45p 528136
18/03/2010 68.00p 68.65p 66.00p 66.50p 272547
17/03/2010 68.70p 68.70p 67.35p 67.85p 59250
16/03/2010 68.30p 68.56p 65.90p 67.40p 151365
15/03/2010 68.25p 68.25p 67.10p 68.25p 213787
12/03/2010 69.50p 69.50p 67.50p 68.45p 111514
11/03/2010 67.85p 68.60p 67.15p 68.45p 80513
10/03/2010 68.50p 69.25p 67.00p 68.00p 611794
09/03/2010 69.95p 69.95p 67.58p 68.50p 791934
08/03/2010 69.30p 71.40p 67.05p 68.50p 601391
05/03/2010 68.45p 72.00p 68.45p 70.50p 338433
04/03/2010 72.50p 72.55p 68.50p 70.20p 571995
03/03/2010 70.95p 74.00p 65.55p 71.00p 862444
02/03/2010 72.75p 77.27p 72.60p 76.00p 791473
01/03/2010 74.00p 76.64p 73.20p 74.05p 338199
26/02/2010 73.00p 74.00p 70.21p 74.00p 337972
25/02/2010 73.20p 73.20p 70.64p 72.00p 663275
24/02/2010 71.00p 73.20p 70.40p 72.00p 2079061
23/02/2010 67.50p 69.50p 67.00p 69.50p 227672
22/02/2010 70.00p 70.00p 68.00p 68.00p 619281
19/02/2010 70.00p 71.50p 68.00p 68.00p 1517459
18/02/2010 69.45p 70.00p 68.00p 69.45p 167789
17/02/2010 65.25p 71.15p 65.25p 69.00p 315808
16/02/2010 65.00p 69.00p 64.10p 65.20p 590997
15/02/2010 67.80p 71.00p 66.50p 67.20p 140648
12/02/2010 70.00p 72.50p 67.00p 68.50p 140265
11/02/2010 73.20p 73.20p 67.00p 70.05p 147586
10/02/2010 68.30p 73.15p 68.30p 72.25p 177742
09/02/2010 72.90p 73.20p 68.85p 70.85p 179312
08/02/2010 71.00p 75.10p 68.00p 69.80p 235032
05/02/2010 72.50p 75.55p 72.00p 72.50p 382137
04/02/2010 72.00p 75.75p 71.80p 73.00p 176297
03/02/2010 72.00p 76.75p 72.00p 74.00p 128200
02/02/2010 76.10p 77.00p 72.65p 77.00p 134386
01/02/2010 76.00p 76.00p 70.30p 73.00p 127473
29/01/2010 73.50p 76.00p 70.65p 73.00p 148355
28/01/2010 74.00p 76.00p 73.00p 73.00p 77234
27/01/2010 72.00p 74.15p 72.00p 73.25p 46594
26/01/2010 73.95p 75.00p 72.00p 74.20p 98181
25/01/2010 72.00p 74.64p 70.85p 72.00p 80652
22/01/2010 75.75p 75.76p 72.00p 72.00p 82425
21/01/2010 72.75p 74.70p 72.00p 73.00p 174209
20/01/2010 75.55p 75.55p 73.20p 74.00p 62329
19/01/2010 73.00p 75.00p 73.00p 75.00p 52341
18/01/2010 73.40p 75.15p 73.40p 74.05p 94699
15/01/2010 76.50p 76.80p 72.00p 73.75p 116970
14/01/2010 74.50p 76.50p 73.45p 74.80p 89092
13/01/2010 73.00p 77.00p 73.00p 74.40p 91035
12/01/2010 75.30p 75.35p 73.05p 74.10p 60373
11/01/2010 77.45p 77.45p 73.30p 75.00p 160537
08/01/2010 74.85p 77.00p 74.50p 75.00p 184954
07/01/2010 76.65p 76.90p 74.00p 75.00p 192401
06/01/2010 75.00p 77.00p 74.50p 77.00p 500406
05/01/2010 73.20p 77.00p 73.20p 75.00p 202126
04/01/2010 76.00p 77.50p 73.10p 76.40p 102024
31/12/2009 77.20p 78.45p 74.00p 74.00p 69853
30/12/2009 74.55p 79.00p 74.00p 75.40p 193855
29/12/2009 78.00p 78.15p 74.35p 75.10p 120348
24/12/2009 73.15p 74.80p 73.15p 74.65p 12089
23/12/2009 72.00p 77.95p 72.00p 76.55p 137614
22/12/2009 74.45p 76.40p 72.00p 73.30p 117848
21/12/2009 71.80p 76.95p 71.80p 76.05p 809053
18/12/2009 72.40p 75.95p 71.00p 74.00p 552411
17/12/2009 77.00p 77.00p 70.90p 70.90p 251105
16/12/2009 72.65p 76.95p 72.00p 75.30p 271349
15/12/2009 73.00p 74.50p 69.55p 72.00p 328887
14/12/2009 75.35p 76.65p 72.10p 73.35p 222714
11/12/2009 74.00p 74.50p 70.10p 73.85p 149716
10/12/2009 74.40p 74.82p 68.65p 73.40p 224314
09/12/2009 75.35p 76.35p 73.43p 73.50p 136831
08/12/2009 80.00p 80.00p 74.25p 74.25p 238931
07/12/2009 73.00p 78.75p 73.00p 78.75p 128544
04/12/2009 75.00p 79.00p 75.00p 77.20p 251061
03/12/2009 78.60p 79.35p 75.15p 77.00p 409808
02/12/2009 75.95p 79.00p 72.91p 74.90p 479865
01/12/2009 75.00p 78.35p 75.00p 77.90p 334990
30/11/2009 76.50p 79.95p 76.50p 77.00p 246744

*Close Price adjusted for both dividends and splits