Mony Group (MONY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/01/2011 88.95p 90.00p 86.15p 86.90p 130671
21/01/2011 88.00p 88.75p 86.25p 88.70p 362849
20/01/2011 90.35p 90.47p 87.80p 88.00p 179729
19/01/2011 89.00p 89.35p 87.82p 88.90p 664119
18/01/2011 87.50p 89.10p 87.45p 89.05p 349554
17/01/2011 86.40p 87.22p 84.85p 86.85p 300172
14/01/2011 84.60p 87.00p 84.60p 87.00p 108649
13/01/2011 83.90p 86.55p 83.44p 86.55p 252916
12/01/2011 80.00p 85.90p 80.00p 85.75p 23703962
11/01/2011 77.00p 77.35p 76.40p 77.35p 557070
10/01/2011 76.50p 77.20p 76.00p 76.30p 110272
07/01/2011 78.05p 78.05p 76.25p 76.50p 2263153
06/01/2011 75.50p 77.09p 75.18p 76.45p 487891
05/01/2011 76.10p 76.50p 75.00p 75.65p 1090543
04/01/2011 77.90p 78.00p 75.48p 76.35p 710391
31/12/2010 77.00p 78.00p 76.45p 78.00p 33456
30/12/2010 78.00p 78.95p 76.40p 76.70p 718589
29/12/2010 79.10p 79.10p 78.00p 78.00p 776551
24/12/2010 78.00p 78.45p 78.00p 78.25p 206131
23/12/2010 79.00p 79.00p 78.10p 78.50p 528718
22/12/2010 79.45p 80.00p 78.85p 79.00p 400369
21/12/2010 79.40p 80.00p 79.00p 79.25p 343483
20/12/2010 78.55p 80.00p 78.55p 80.00p 301783
17/12/2010 79.90p 80.00p 77.90p 79.90p 751636
16/12/2010 78.50p 79.80p 78.19p 79.55p 78221
15/12/2010 79.00p 80.00p 78.40p 79.55p 233649
14/12/2010 79.65p 81.25p 78.84p 80.00p 2541100
13/12/2010 79.75p 81.95p 79.34p 80.80p 527002
10/12/2010 79.65p 80.90p 79.65p 80.10p 881935
09/12/2010 81.20p 81.20p 80.05p 81.00p 2220777
08/12/2010 82.20p 82.20p 80.45p 80.50p 77340
07/12/2010 81.70p 83.00p 80.00p 82.40p 190030
06/12/2010 80.80p 81.10p 80.30p 80.90p 64383
03/12/2010 79.60p 81.50p 79.20p 81.50p 421097
02/12/2010 80.60p 81.70p 80.20p 80.65p 165295
01/12/2010 80.45p 80.80p 78.00p 80.65p 50729
30/11/2010 83.25p 83.25p 78.55p 79.80p 277314
29/11/2010 80.90p 80.90p 79.65p 79.65p 1691277
26/11/2010 80.55p 80.80p 80.05p 80.75p 281056
25/11/2010 81.30p 81.40p 80.35p 81.10p 1583872
24/11/2010 80.90p 81.45p 80.20p 81.00p 1539408
23/11/2010 79.50p 79.50p 77.60p 79.00p 173882
22/11/2010 78.75p 79.95p 78.10p 79.00p 166278
19/11/2010 77.80p 79.20p 77.65p 78.60p 362867
18/11/2010 81.50p 82.65p 78.20p 78.50p 389100
17/11/2010 80.00p 82.00p 80.00p 81.75p 392288
16/11/2010 84.75p 85.00p 80.34p 81.80p 491828
15/11/2010 87.20p 87.25p 85.10p 85.10p 244415
12/11/2010 85.05p 86.40p 84.50p 86.30p 190017
11/11/2010 85.05p 86.70p 84.85p 84.85p 195144
10/11/2010 87.50p 88.55p 85.50p 86.25p 57440
09/11/2010 88.50p 89.50p 86.50p 87.50p 294052
08/11/2010 84.80p 88.95p 84.80p 88.50p 404647
05/11/2010 86.55p 87.35p 85.25p 85.65p 141309
04/11/2010 87.05p 87.05p 85.75p 86.30p 98233
03/11/2010 85.90p 85.90p 84.40p 85.10p 190458
02/11/2010 86.40p 86.85p 85.75p 85.85p 159880
01/11/2010 84.45p 86.85p 84.45p 86.20p 157243
29/10/2010 82.55p 84.15p 81.50p 83.60p 102832
28/10/2010 84.65p 84.65p 83.06p 83.70p 63553
27/10/2010 84.95p 85.45p 83.49p 83.80p 202986
26/10/2010 84.30p 85.00p 83.10p 84.20p 97098
25/10/2010 86.50p 90.00p 84.00p 85.45p 558109
22/10/2010 86.50p 86.70p 85.80p 86.05p 343226
21/10/2010 83.40p 87.38p 83.40p 85.25p 460764
20/10/2010 82.50p 85.25p 82.00p 85.25p 908085
19/10/2010 82.50p 83.10p 81.81p 82.50p 358334
18/10/2010 82.05p 83.00p 82.00p 82.50p 348661
15/10/2010 83.00p 83.20p 81.50p 81.85p 5750463
14/10/2010 81.95p 84.00p 81.05p 83.05p 2170583
13/10/2010 78.90p 80.00p 78.90p 79.05p 3704101
12/10/2010 79.55p 80.60p 78.75p 79.60p 249651
11/10/2010 79.30p 80.70p 79.00p 80.00p 2315120
08/10/2010 79.55p 80.50p 79.25p 80.10p 810818
07/10/2010 78.55p 81.90p 78.55p 80.70p 499504
06/10/2010 82.30p 82.30p 79.25p 81.00p 370370
05/10/2010 81.60p 83.28p 80.75p 80.75p 193225
04/10/2010 81.75p 81.95p 78.95p 80.95p 1902054
01/10/2010 82.30p 82.95p 80.35p 80.55p 164563
30/09/2010 80.15p 81.95p 79.90p 81.95p 576328
29/09/2010 80.90p 81.76p 80.29p 81.00p 536721
28/09/2010 82.65p 82.85p 80.80p 81.15p 154920
27/09/2010 85.65p 86.82p 82.50p 82.50p 447089
24/09/2010 83.75p 85.95p 83.75p 85.45p 223907
23/09/2010 86.15p 86.94p 85.25p 85.35p 579864
22/09/2010 89.00p 89.00p 85.91p 86.50p 581619
21/09/2010 86.85p 87.60p 81.95p 87.00p 445240
20/09/2010 83.30p 88.00p 80.70p 86.85p 528370
17/09/2010 87.50p 92.65p 83.49p 83.50p 1799532
16/09/2010 84.00p 84.60p 82.55p 83.95p 179787
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

*Close Price adjusted for both dividends and splits