Mony Group (MONY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
04/07/2011 103.40p 104.00p 102.44p 104.00p 170270
01/07/2011 102.50p 104.30p 102.40p 103.80p 862294
30/06/2011 99.65p 101.70p 98.00p 101.70p 5531550
29/06/2011 101.80p 101.80p 99.00p 99.80p 424747
28/06/2011 101.50p 102.50p 98.70p 99.45p 708254
27/06/2011 104.00p 104.00p 102.60p 102.80p 166304
24/06/2011 104.80p 104.80p 102.28p 103.00p 149231
23/06/2011 104.40p 104.40p 102.00p 102.50p 1544561
22/06/2011 101.00p 104.90p 100.70p 103.80p 191840
21/06/2011 101.60p 102.90p 100.40p 101.00p 252652
20/06/2011 105.10p 105.15p 101.10p 102.00p 134338
17/06/2011 106.90p 107.90p 104.20p 104.90p 777614
16/06/2011 108.00p 108.71p 104.80p 106.70p 256280
15/06/2011 108.60p 110.00p 107.00p 108.70p 438754
14/06/2011 108.70p 109.91p 105.60p 107.90p 247501
13/06/2011 108.50p 109.70p 107.18p 108.80p 170036
10/06/2011 106.60p 108.60p 106.30p 107.10p 4404838
09/06/2011 108.00p 110.00p 106.80p 107.50p 921809
08/06/2011 106.10p 109.70p 106.10p 109.30p 854092
07/06/2011 101.30p 107.40p 101.30p 107.30p 1017870
06/06/2011 103.40p 103.40p 100.70p 101.50p 353055
03/06/2011 101.00p 102.00p 98.80p 98.95p 86266
02/06/2011 97.75p 101.30p 97.14p 101.00p 331698
01/06/2011 100.20p 100.40p 98.45p 99.45p 109721
31/05/2011 97.30p 100.00p 97.30p 99.05p 207075
27/05/2011 100.30p 100.30p 99.55p 99.90p 89450
26/05/2011 101.90p 101.90p 98.95p 100.00p 55528
25/05/2011 98.05p 99.95p 98.05p 99.70p 340900
24/05/2011 99.20p 102.00p 99.15p 101.10p 162158
23/05/2011 100.00p 100.00p 97.75p 99.20p 170007
20/05/2011 99.75p 101.00p 99.75p 99.95p 253761
19/05/2011 97.75p 99.90p 97.62p 99.90p 164681
18/05/2011 97.75p 98.44p 96.05p 96.45p 105981
17/05/2011 100.60p 100.60p 95.95p 97.00p 714610
16/05/2011 102.10p 102.10p 100.05p 100.60p 343520
13/05/2011 101.70p 103.80p 100.56p 102.70p 1169142
12/05/2011 100.40p 101.20p 98.70p 101.20p 265234
11/05/2011 99.05p 100.40p 98.70p 100.40p 1012174
10/05/2011 98.50p 99.65p 97.35p 99.30p 246615
09/05/2011 97.85p 99.95p 97.05p 98.60p 1922137
06/05/2011 98.15p 98.50p 96.80p 98.15p 2737068
05/05/2011 95.75p 98.45p 95.75p 98.00p 5371304
04/05/2011 95.00p 96.34p 94.00p 95.25p 2413972
03/05/2011 94.30p 96.70p 92.60p 95.30p 479046
28/04/2011 92.40p 95.00p 92.40p 95.00p 687205
27/04/2011 92.35p 93.35p 90.90p 92.55p 250722
26/04/2011 90.75p 93.50p 90.75p 92.50p 104588
21/04/2011 90.25p 90.50p 88.60p 90.25p 37223
20/04/2011 89.65p 90.80p 88.50p 90.00p 151706
19/04/2011 88.15p 90.40p 87.37p 88.90p 673791
18/04/2011 88.50p 88.70p 87.50p 88.70p 240308
15/04/2011 88.55p 90.00p 88.55p 89.15p 203043
14/04/2011 89.70p 91.25p 86.55p 89.10p 688446
13/04/2011 89.00p 90.60p 87.95p 90.20p 271710
12/04/2011 86.75p 87.50p 86.00p 87.00p 169709
11/04/2011 87.80p 88.90p 86.00p 86.25p 219028
08/04/2011 89.05p 89.05p 84.85p 86.95p 1496480
07/04/2011 90.10p 91.81p 87.25p 87.85p 381297
06/04/2011 88.25p 90.95p 86.87p 90.95p 837199
05/04/2011 87.95p 91.00p 87.90p 90.80p 4244076
04/04/2011 88.50p 89.35p 86.70p 88.90p 2449179
01/04/2011 86.50p 88.30p 85.00p 88.20p 1406169
31/03/2011 88.00p 89.32p 85.60p 85.75p 2184863
30/03/2011 87.80p 89.65p 87.40p 87.85p 585885
29/03/2011 88.05p 88.40p 87.00p 88.30p 714799
28/03/2011 88.35p 88.35p 86.75p 87.10p 2579692
25/03/2011 86.60p 87.45p 86.10p 87.10p 2574344
24/03/2011 86.30p 87.00p 85.50p 86.30p 1146906
23/03/2011 89.20p 89.35p 85.10p 85.45p 1100689
22/03/2011 88.10p 88.10p 86.60p 87.30p 711099
21/03/2011 88.00p 88.20p 86.05p 87.05p 635772
18/03/2011 87.05p 88.05p 85.20p 87.45p 1162420
17/03/2011 89.00p 89.70p 88.00p 88.25p 428531
16/03/2011 87.35p 90.20p 87.35p 88.25p 1314443
15/03/2011 86.35p 89.15p 85.00p 88.40p 8947722
14/03/2011 89.00p 89.95p 88.20p 89.00p 985033
11/03/2011 89.10p 90.95p 88.27p 88.50p 169475
10/03/2011 90.35p 90.35p 89.20p 89.60p 128782
09/03/2011 91.70p 91.70p 65.21p 90.40p 10862201
08/03/2011 92.30p 92.85p 90.35p 91.00p 675464
07/03/2011 92.10p 92.10p 90.35p 91.60p 129805
04/03/2011 90.10p 92.05p 89.87p 91.95p 2072996
03/03/2011 90.00p 91.60p 87.80p 90.00p 8799167
02/03/2011 90.35p 90.60p 86.30p 89.45p 5337548
01/03/2011 90.80p 91.30p 88.60p 89.00p 876465
28/02/2011 88.15p 92.00p 88.00p 90.55p 2800266
25/02/2011 85.60p 87.85p 84.00p 87.85p 4766545
24/02/2011 87.10p 87.38p 82.80p 84.80p 3198047
23/02/2011 87.55p 89.10p 87.00p 87.00p 190156
22/02/2011 87.55p 90.50p 87.55p 88.40p 556279
21/02/2011 90.60p 91.35p 89.30p 89.95p 81816
18/02/2011 90.30p 93.15p 88.04p 91.45p 561715
17/02/2011 88.55p 89.87p 88.55p 89.10p 120706
16/02/2011 88.60p 90.73p 88.60p 89.85p 62808
15/02/2011 91.39p 91.75p 88.97p 89.50p 96312
14/02/2011 91.40p 92.00p 89.80p 90.35p 121842
11/02/2011 91.10p 91.94p 91.05p 91.45p 196713
10/02/2011 90.15p 91.80p 89.55p 90.40p 102843
09/02/2011 90.00p 91.70p 88.55p 90.65p 680421
08/02/2011 89.40p 90.00p 88.60p 89.30p 201363
07/02/2011 87.50p 90.50p 87.50p 88.60p 70374
04/02/2011 88.00p 89.05p 87.40p 88.35p 87533
03/02/2011 88.70p 90.15p 86.80p 87.95p 1268352
02/02/2011 90.05p 91.55p 89.28p 90.00p 508932
01/02/2011 88.85p 90.92p 88.70p 89.30p 221516
31/01/2011 88.75p 89.40p 88.14p 89.40p 547459
28/01/2011 88.25p 89.04p 87.50p 88.90p 1215773
27/01/2011 88.05p 88.65p 87.00p 88.50p 127751
26/01/2011 87.50p 88.60p 86.90p 87.60p 185097
25/01/2011 86.05p 86.05p 84.76p 85.90p 204630
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

*Close Price adjusted for both dividends and splits