Mony Group (MONY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/02/2024 252.40p 252.40p 244.20p 244.20p 1302651
07/02/2024 250.20p 251.40p 246.40p 247.60p 314005
06/02/2024 245.60p 250.20p 245.60p 250.20p 465452
05/02/2024 249.20p 254.40p 247.20p 247.20p 453490
02/02/2024 257.40p 257.40p 248.52p 249.40p 332312
01/02/2024 254.00p 257.80p 250.60p 250.60p 1494263
31/01/2024 261.40p 261.40p 250.60p 256.00p 865684
30/01/2024 262.40p 262.40p 253.20p 253.20p 853910
29/01/2024 262.40p 262.40p 253.80p 257.80p 658271
26/01/2024 253.00p 258.80p 251.80p 258.80p 629405
25/01/2024 248.20p 256.40p 247.00p 253.80p 1444896
24/01/2024 240.00p 246.40p 240.00p 246.40p 645060
23/01/2024 247.60p 251.00p 242.80p 244.00p 441242
22/01/2024 248.80p 248.80p 243.40p 247.60p 546606
19/01/2024 244.20p 249.80p 241.00p 241.80p 662787
18/01/2024 251.00p 252.80p 244.20p 244.20p 1414091
17/01/2024 246.80p 251.80p 242.60p 246.40p 890957
16/01/2024 258.80p 264.00p 245.20p 249.80p 1191361
15/01/2024 266.80p 270.60p 261.40p 268.60p 640381
12/01/2024 277.20p 277.20p 267.60p 267.60p 862541
11/01/2024 282.40p 282.40p 270.20p 270.80p 371441
10/01/2024 269.60p 279.00p 269.60p 277.20p 369200
09/01/2024 272.80p 282.20p 272.00p 275.40p 440951
08/01/2024 272.40p 277.80p 265.60p 277.60p 408550
05/01/2024 275.60p 282.60p 268.40p 269.60p 492344
04/01/2024 280.40p 280.40p 273.40p 277.80p 260482
03/01/2024 267.60p 279.20p 267.40p 274.60p 416165
02/01/2024 280.20p 282.40p 272.60p 273.00p 674623
29/12/2023 277.00p 285.80p 277.00p 280.20p 495442
28/12/2023 277.80p 285.00p 272.00p 279.20p 643820
27/12/2023 268.60p 278.40p 268.60p 278.40p 428667
22/12/2023 281.20p 281.60p 270.40p 275.60p 177495
21/12/2023 269.60p 275.20p 266.40p 274.20p 1383592
20/12/2023 271.20p 274.00p 267.60p 273.80p 315392
19/12/2023 266.80p 268.00p 263.60p 268.00p 945477
18/12/2023 266.00p 266.00p 262.40p 264.20p 540728
15/12/2023 278.20p 278.20p 264.20p 265.60p 1163544
14/12/2023 273.40p 276.80p 269.60p 272.40p 456982
13/12/2023 276.00p 280.20p 270.40p 270.40p 676895
12/12/2023 276.00p 276.60p 271.80p 272.20p 769050
11/12/2023 283.20p 283.20p 272.40p 274.80p 720793
08/12/2023 277.80p 281.60p 273.60p 279.20p 1443128
07/12/2023 279.00p 280.80p 271.40p 279.20p 441113
06/12/2023 280.00p 280.00p 269.00p 277.00p 663026
05/12/2023 277.80p 277.80p 266.00p 275.20p 257138
04/12/2023 279.20p 279.20p 270.60p 271.80p 346714
01/12/2023 267.80p 277.40p 267.80p 274.20p 399806
30/11/2023 279.00p 283.40p 272.40p 272.40p 1388848
29/11/2023 271.40p 281.00p 268.60p 278.60p 346252
28/11/2023 278.40p 284.80p 275.40p 277.60p 500005
27/11/2023 281.40p 285.80p 278.80p 281.00p 480946
24/11/2023 283.80p 286.20p 281.40p 282.80p 366293
23/11/2023 282.20p 288.80p 280.20p 283.80p 606518
22/11/2023 278.20p 281.60p 278.20p 279.80p 574215
21/11/2023 277.00p 279.60p 275.60p 278.80p 399019
20/11/2023 279.60p 280.00p 277.60p 278.80p 266272
17/11/2023 286.00p 286.00p 275.80p 279.20p 539109
16/11/2023 283.40p 286.00p 277.40p 277.40p 927829
15/11/2023 272.20p 285.60p 272.20p 282.80p 933091
14/11/2023 272.80p 279.60p 270.00p 279.60p 898533
13/11/2023 274.00p 275.80p 267.80p 273.20p 308838
10/11/2023 280.00p 280.00p 271.40p 271.60p 505786
09/11/2023 276.00p 277.40p 274.20p 277.40p 376679
08/11/2023 265.00p 276.20p 265.00p 275.20p 1605450
07/11/2023 260.80p 270.40p 260.80p 270.40p 821314
06/11/2023 273.60p 273.60p 264.80p 266.00p 601790
03/11/2023 273.40p 273.40p 265.40p 269.20p 1249430
02/11/2023 258.20p 271.00p 258.20p 266.40p 827105
01/11/2023 258.40p 265.00p 254.40p 263.60p 486286
31/10/2023 258.20p 262.40p 255.60p 259.00p 730083
30/10/2023 254.80p 263.00p 254.80p 259.60p 398359
27/10/2023 254.80p 262.00p 254.80p 256.80p 629474
26/10/2023 256.40p 260.80p 253.80p 258.20p 818263
25/10/2023 261.40p 263.00p 255.40p 259.80p 599141
24/10/2023 254.40p 265.40p 254.40p 263.00p 488450
23/10/2023 259.60p 262.20p 252.00p 261.40p 410180
20/10/2023 262.20p 265.40p 259.81p 260.80p 686899
19/10/2023 260.00p 269.80p 260.00p 264.40p 1139856
18/10/2023 268.00p 270.40p 265.40p 266.60p 1043964
17/10/2023 245.20p 270.80p 245.20p 268.20p 2198339
16/10/2023 237.00p 247.00p 237.00p 245.00p 355169
13/10/2023 241.60p 248.40p 241.00p 241.00p 488684
12/10/2023 246.80p 251.80p 245.60p 248.20p 417090
11/10/2023 240.60p 250.20p 240.60p 245.60p 323407
10/10/2023 239.20p 247.20p 237.20p 246.00p 1163692
09/10/2023 243.80p 243.80p 236.60p 238.60p 429997
06/10/2023 244.40p 244.40p 236.60p 239.60p 592999
05/10/2023 231.60p 239.80p 231.60p 237.00p 598799
04/10/2023 241.80p 242.20p 235.70p 236.60p 548495
03/10/2023 238.40p 243.20p 237.00p 241.80p 725032
02/10/2023 243.40p 245.60p 237.60p 240.20p 2872008
29/09/2023 235.00p 245.00p 235.00p 242.60p 982496
28/09/2023 232.80p 239.60p 232.80p 239.60p 906475
27/09/2023 243.80p 243.80p 237.40p 238.60p 584794
26/09/2023 241.80p 241.80p 237.60p 238.20p 503270
25/09/2023 239.00p 240.80p 236.80p 237.80p 402453
22/09/2023 242.00p 244.00p 240.80p 240.80p 1046757
21/09/2023 244.60p 246.00p 243.00p 243.80p 624780
20/09/2023 240.00p 248.00p 240.00p 245.20p 626616
19/09/2023 238.40p 244.20p 238.40p 243.00p 190757
18/09/2023 253.40p 254.00p 242.76p 244.20p 377109
15/09/2023 250.80p 255.40p 250.20p 254.20p 1822776
14/09/2023 249.00p 249.80p 242.40p 249.80p 946637
13/09/2023 244.60p 246.80p 239.80p 244.20p 612607
12/09/2023 250.60p 250.60p 241.80p 244.20p 581741
11/09/2023 254.80p 254.80p 243.40p 244.00p 207297
08/09/2023 250.00p 251.60p 247.80p 248.20p 343809
07/09/2023 251.00p 254.00p 247.00p 249.40p 373501
06/09/2023 245.20p 249.40p 243.20p 248.00p 613363
05/09/2023 242.00p 247.60p 239.20p 245.80p 264883
04/09/2023 253.20p 253.20p 243.80p 245.20p 307419
01/09/2023 250.00p 251.40p 246.60p 246.80p 521531
31/08/2023 247.80p 257.00p 247.80p 248.40p 2038573
30/08/2023 247.00p 254.00p 247.00p 251.00p 514239
29/08/2023 247.20p 250.80p 244.00p 249.20p 580161
25/08/2023 235.60p 243.25p 235.60p 242.20p 556499
24/08/2023 234.20p 242.00p 234.20p 240.60p 738901
23/08/2023 233.00p 238.40p 231.60p 238.00p 420510
22/08/2023 235.40p 235.60p 231.56p 232.60p 239730
21/08/2023 238.40p 239.20p 233.39p 234.40p 1779246
18/08/2023 237.00p 242.00p 237.00p 239.00p 421371
17/08/2023 242.40p 244.20p 238.00p 240.00p 488721
16/08/2023 246.40p 249.40p 241.20p 242.80p 472897
15/08/2023 248.00p 253.40p 245.00p 246.20p 268492
14/08/2023 247.80p 251.00p 242.40p 249.40p 525580
11/08/2023 257.40p 257.40p 247.60p 247.60p 1115167
10/08/2023 251.80p 257.00p 249.80p 250.80p 312071
09/08/2023 257.40p 257.40p 249.94p 250.20p 496253
08/08/2023 255.20p 256.43p 250.40p 251.00p 695080
07/08/2023 254.00p 257.40p 247.80p 252.60p 1625963
04/08/2023 255.40p 256.72p 251.80p 253.00p 488988
03/08/2023 262.00p 264.20p 254.40p 256.00p 526665
02/08/2023 271.00p 274.40p 264.20p 266.80p 406341
01/08/2023 272.40p 275.00p 269.20p 274.60p 425923
31/07/2023 271.60p 277.79p 270.40p 274.40p 762059
28/07/2023 268.80p 276.20p 266.80p 274.00p 773027
27/07/2023 274.20p 274.20p 266.00p 267.20p 527959
26/07/2023 263.60p 268.20p 258.20p 266.20p 918275
25/07/2023 274.40p 274.40p 255.60p 257.40p 1355630
24/07/2023 273.60p 282.80p 272.00p 276.20p 1491069
21/07/2023 277.40p 282.40p 274.80p 276.00p 762848
20/07/2023 279.20p 281.40p 275.00p 277.00p 666763
19/07/2023 278.60p 283.00p 274.76p 280.40p 692646
18/07/2023 279.60p 279.60p 271.60p 272.80p 630298
17/07/2023 275.60p 276.20p 272.20p 272.20p 307561
14/07/2023 280.00p 280.00p 269.80p 276.40p 301281
13/07/2023 272.80p 277.80p 271.60p 275.40p 464520
12/07/2023 263.60p 272.80p 263.40p 271.80p 984844
11/07/2023 268.20p 269.40p 263.20p 264.60p 1116282
10/07/2023 269.80p 269.80p 263.60p 268.20p 473072
07/07/2023 259.80p 266.40p 255.20p 266.40p 928547
06/07/2023 269.20p 276.60p 262.00p 262.00p 873525
05/07/2023 271.00p 275.00p 268.00p 271.00p 1000546
04/07/2023 270.60p 274.00p 269.20p 273.60p 424318
03/07/2023 272.00p 272.00p 269.40p 270.00p 687376
30/06/2023 273.60p 273.60p 267.60p 270.80p 561997
29/06/2023 276.40p 276.40p 266.00p 268.60p 376765
28/06/2023 265.80p 271.20p 265.00p 271.20p 1107516
27/06/2023 267.80p 269.00p 262.00p 267.60p 486836
26/06/2023 263.80p 270.60p 260.60p 267.00p 1180736
23/06/2023 265.40p 271.80p 265.40p 270.40p 1433289
22/06/2023 274.60p 275.00p 258.60p 267.60p 1478329
21/06/2023 274.00p 276.40p 267.80p 276.20p 1076959
20/06/2023 269.40p 275.00p 267.40p 273.60p 713168
19/06/2023 275.00p 275.00p 265.40p 269.20p 918572
16/06/2023 264.00p 275.00p 261.20p 275.00p 3552250
15/06/2023 268.00p 269.20p 261.00p 261.60p 803058
14/06/2023 264.80p 269.00p 258.40p 266.60p 1268595
13/06/2023 261.20p 264.00p 257.20p 263.00p 835225
12/06/2023 261.00p 261.40p 254.80p 259.40p 2545999
09/06/2023 249.20p 258.40p 249.20p 254.60p 338972
08/06/2023 260.00p 260.00p 254.80p 255.80p 379005
07/06/2023 261.40p 265.20p 260.10p 260.40p 632642
06/06/2023 263.00p 263.60p 259.40p 261.40p 724192
05/06/2023 251.40p 263.00p 251.40p 262.00p 821433
02/06/2023 252.00p 259.00p 251.00p 258.60p 1561000
01/06/2023 257.00p 257.00p 246.20p 252.40p 877327
31/05/2023 253.00p 253.00p 248.60p 251.20p 2342104
30/05/2023 253.00p 254.20p 249.00p 251.40p 564102
26/05/2023 255.20p 255.20p 248.80p 252.60p 2385249
25/05/2023 246.20p 254.20p 246.20p 250.40p 1201032
24/05/2023 255.80p 257.20p 250.00p 253.80p 1114291
23/05/2023 257.80p 263.80p 255.40p 260.80p 659942
22/05/2023 261.00p 262.40p 258.60p 262.40p 2940585
19/05/2023 266.60p 266.60p 258.60p 261.40p 866545
18/05/2023 265.40p 265.40p 260.00p 260.20p 751893
17/05/2023 261.80p 265.10p 259.80p 263.40p 1872411
16/05/2023 264.40p 266.40p 262.80p 263.20p 1411957
15/05/2023 266.80p 269.20p 265.20p 266.00p 847216
12/05/2023 274.40p 274.40p 265.80p 266.60p 904914
11/05/2023 273.00p 279.20p 265.60p 269.00p 1130220
10/05/2023 275.00p 275.00p 267.20p 274.20p 926029
09/05/2023 273.60p 274.00p 266.40p 272.40p 1873037
05/05/2023 265.60p 269.80p 265.40p 269.60p 1196736
04/05/2023 280.40p 282.60p 264.60p 264.80p 3516390
03/05/2023 280.00p 282.20p 276.40p 280.40p 3486811
02/05/2023 267.00p 279.20p 267.00p 278.00p 2228440
28/04/2023 268.00p 274.00p 268.00p 274.00p 2585197
27/04/2023 265.00p 269.80p 259.40p 268.20p 2884976
26/04/2023 252.60p 263.20p 252.60p 263.20p 1604899

*Close Price adjusted for both dividends and splits