Mony Group (MONY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/09/2024 215.00p 216.80p 212.00p 212.00p 612710
02/09/2024 222.20p 223.20p 214.40p 215.80p 541611
30/08/2024 217.00p 220.40p 214.20p 214.20p 1350508
29/08/2024 215.40p 218.60p 212.40p 217.60p 681286
28/08/2024 219.00p 219.00p 214.60p 215.20p 545659
27/08/2024 220.00p 225.40p 215.20p 216.60p 1760882
23/08/2024 225.00p 225.00p 217.00p 219.20p 677824
22/08/2024 221.00p 224.40p 218.20p 218.20p 1618854
21/08/2024 217.80p 221.40p 215.40p 220.80p 640923
20/08/2024 217.80p 226.00p 217.80p 219.20p 268016
19/08/2024 224.40p 224.40p 219.80p 221.80p 293897
16/08/2024 218.40p 228.00p 217.80p 220.80p 539899
15/08/2024 216.20p 224.00p 216.20p 222.80p 343640
14/08/2024 219.60p 222.40p 215.60p 216.60p 355276
13/08/2024 215.00p 218.00p 214.00p 215.80p 1103457
12/08/2024 213.60p 220.40p 213.40p 216.40p 500344
09/08/2024 210.40p 218.20p 210.40p 215.20p 490602
08/08/2024 214.40p 220.80p 209.60p 216.20p 697761
07/08/2024 210.00p 216.00p 210.00p 214.40p 509546
06/08/2024 209.40p 215.20p 208.79p 211.60p 944131
05/08/2024 222.00p 222.00p 205.60p 209.80p 731696
02/08/2024 224.40p 235.00p 216.40p 217.40p 948086
01/08/2024 234.80p 240.40p 226.20p 226.40p 1370914
31/07/2024 230.80p 238.00p 223.20p 238.00p 1320245
30/07/2024 227.20p 229.00p 221.80p 226.60p 767185
29/07/2024 224.80p 230.40p 224.00p 225.40p 617968
26/07/2024 217.40p 225.80p 212.60p 225.40p 588499
25/07/2024 218.00p 227.40p 217.60p 221.40p 672100
24/07/2024 217.80p 224.60p 217.80p 222.00p 728176
23/07/2024 225.20p 227.60p 221.00p 221.00p 1917576
22/07/2024 224.40p 230.20p 213.40p 227.00p 1535045
19/07/2024 241.00p 241.00p 227.60p 227.60p 480103
18/07/2024 235.00p 239.80p 235.00p 236.00p 512371
17/07/2024 235.00p 239.60p 233.60p 236.00p 286532
16/07/2024 234.40p 239.00p 233.40p 236.20p 1125681
15/07/2024 235.80p 239.20p 231.00p 238.00p 447123
12/07/2024 236.20p 239.20p 231.80p 231.80p 432146
11/07/2024 233.00p 235.60p 229.20p 234.60p 385350
10/07/2024 225.80p 233.20p 225.80p 231.20p 700044
09/07/2024 237.00p 237.00p 227.60p 227.60p 434496
08/07/2024 237.80p 240.00p 229.76p 233.20p 593899
05/07/2024 226.20p 239.40p 226.20p 236.40p 809384
04/07/2024 233.80p 233.80p 228.40p 229.40p 265270
03/07/2024 230.20p 231.00p 226.00p 229.80p 521065
02/07/2024 229.80p 229.80p 220.40p 227.60p 368654
01/07/2024 220.20p 226.60p 220.20p 222.60p 452328
28/06/2024 223.20p 227.60p 222.00p 222.20p 383021
27/06/2024 225.40p 229.40p 220.00p 225.40p 818721
26/06/2024 229.60p 232.20p 223.40p 224.40p 974326
25/06/2024 225.80p 226.40p 224.00p 225.00p 668565
24/06/2024 224.60p 234.00p 220.00p 226.20p 745944
21/06/2024 232.40p 235.40p 227.00p 227.00p 2794195
20/06/2024 230.80p 233.80p 229.20p 233.00p 605185
19/06/2024 227.80p 231.00p 225.40p 231.00p 1045044
18/06/2024 226.00p 226.60p 221.40p 226.60p 766634
17/06/2024 218.20p 223.40p 218.20p 221.00p 329834
14/06/2024 218.20p 223.00p 218.20p 221.00p 261223
13/06/2024 224.60p 227.40p 218.40p 221.00p 612659
12/06/2024 223.40p 231.20p 221.20p 226.60p 613874
11/06/2024 226.60p 229.00p 221.40p 221.40p 343206
10/06/2024 225.20p 228.00p 224.80p 226.60p 543020
07/06/2024 229.80p 232.00p 225.80p 227.20p 412880
06/06/2024 219.60p 230.00p 219.60p 228.00p 426834
05/06/2024 224.40p 227.80p 222.60p 224.00p 719777
04/06/2024 220.00p 227.60p 220.00p 225.20p 665839
03/06/2024 229.80p 234.20p 223.80p 226.00p 856056
31/05/2024 222.40p 227.80p 220.60p 225.00p 1677251
30/05/2024 221.40p 225.80p 217.20p 223.00p 888437
29/05/2024 224.00p 228.40p 218.60p 218.60p 1380930
28/05/2024 231.40p 233.80p 225.00p 225.20p 992207
24/05/2024 227.80p 232.00p 226.80p 227.40p 391751
23/05/2024 233.00p 237.40p 230.60p 230.60p 563920
22/05/2024 241.60p 241.60p 234.60p 236.00p 4232956
21/05/2024 235.00p 238.60p 233.40p 236.40p 670668
20/05/2024 242.20p 242.20p 232.40p 238.60p 489554
17/05/2024 233.40p 237.00p 232.62p 236.40p 1687388
16/05/2024 234.20p 236.20p 230.00p 235.00p 1025829
15/05/2024 230.00p 238.80p 230.00p 230.40p 838376
14/05/2024 236.20p 240.40p 229.60p 231.20p 1361159
13/05/2024 235.80p 240.80p 232.20p 232.40p 707788
10/05/2024 235.80p 236.40p 230.60p 235.00p 761662
09/05/2024 231.20p 233.40p 229.00p 230.80p 464628
08/05/2024 229.20p 234.20p 227.20p 230.20p 791192
07/05/2024 235.00p 235.40p 229.87p 232.40p 994389
03/05/2024 227.80p 232.60p 227.40p 229.60p 1312277
02/05/2024 220.00p 229.42p 217.68p 228.80p 1594004
01/05/2024 215.00p 220.00p 214.20p 218.40p 1003626
30/04/2024 211.20p 220.00p 211.20p 215.40p 850747
29/04/2024 220.80p 220.80p 210.80p 218.20p 1330337
26/04/2024 210.00p 217.42p 210.00p 215.80p 848320
25/04/2024 210.40p 217.20p 210.40p 213.80p 673000
24/04/2024 221.60p 221.60p 214.40p 215.60p 449998
23/04/2024 213.60p 218.20p 213.60p 216.20p 1230224
22/04/2024 208.20p 216.80p 208.20p 213.60p 438216
19/04/2024 208.20p 220.76p 208.20p 211.60p 878859
18/04/2024 208.00p 214.00p 207.60p 214.00p 1303554
17/04/2024 212.00p 216.20p 208.00p 208.00p 863315
16/04/2024 216.60p 242.12p 212.00p 212.20p 2180765
15/04/2024 224.40p 227.20p 220.40p 220.40p 1120418
12/04/2024 228.00p 228.00p 223.20p 225.00p 917741
11/04/2024 222.20p 225.60p 220.00p 224.80p 1267341
10/04/2024 212.00p 224.33p 212.00p 220.40p 2689606
09/04/2024 224.20p 224.20p 213.80p 213.80p 846732
08/04/2024 219.20p 222.20p 217.20p 222.20p 481965
05/04/2024 218.60p 220.00p 214.60p 219.60p 722960
04/04/2024 217.00p 222.40p 217.00p 220.20p 436816
03/04/2024 219.20p 223.80p 217.20p 218.60p 713569
02/04/2024 224.20p 225.38p 218.56p 219.00p 746836
28/03/2024 220.60p 222.00p 214.00p 219.80p 1714823
27/03/2024 234.40p 235.60p 227.60p 227.60p 1420832
26/03/2024 231.60p 234.40p 225.80p 229.40p 652408
25/03/2024 222.40p 228.80p 222.40p 227.20p 605622
22/03/2024 230.40p 231.00p 227.20p 227.60p 695318
21/03/2024 235.00p 235.00p 228.80p 230.00p 820834
20/03/2024 232.80p 232.80p 227.80p 229.80p 832824
19/03/2024 232.80p 234.20p 227.80p 227.80p 915581
18/03/2024 235.80p 237.60p 232.00p 234.00p 1179243
15/03/2024 238.40p 238.80p 234.80p 235.00p 1508773
14/03/2024 246.00p 246.00p 233.40p 234.40p 479616
13/03/2024 240.00p 244.80p 239.60p 239.60p 940346
12/03/2024 241.80p 244.34p 237.60p 243.40p 572038
11/03/2024 240.40p 241.80p 237.80p 238.60p 668914
08/03/2024 238.20p 240.80p 234.20p 240.00p 498016
07/03/2024 245.60p 245.60p 238.00p 239.40p 832182
06/03/2024 238.00p 241.60p 238.00p 240.00p 612233
05/03/2024 240.20p 243.00p 239.20p 240.80p 755976
04/03/2024 247.00p 247.72p 241.00p 243.00p 828677
01/03/2024 248.40p 250.00p 243.00p 246.00p 817916
29/02/2024 250.20p 251.80p 244.80p 244.80p 1430108
28/02/2024 248.00p 249.80p 246.60p 248.20p 956637
27/02/2024 245.20p 253.20p 243.00p 248.60p 348261
26/02/2024 247.60p 250.60p 246.20p 248.00p 935442
23/02/2024 251.60p 252.40p 244.60p 247.20p 3108221
22/02/2024 248.40p 252.70p 244.40p 251.80p 3659377
21/02/2024 246.40p 246.40p 240.60p 240.80p 1965910
20/02/2024 245.00p 246.40p 239.90p 241.40p 1061040
19/02/2024 247.00p 255.40p 240.80p 246.60p 1703149
16/02/2024 254.40p 254.40p 246.40p 251.20p 282925
15/02/2024 249.00p 254.00p 246.00p 251.00p 1774953
14/02/2024 246.00p 249.00p 244.40p 248.60p 549796
13/02/2024 248.60p 257.60p 242.60p 244.20p 244935
12/02/2024 250.20p 254.80p 243.00p 252.60p 2053232
09/02/2024 240.40p 246.80p 240.40p 244.40p 436605
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

*Close Price adjusted for both dividends and splits