Mony Group (MONY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
27/11/2009 77.40p 79.70p 73.75p 79.65p 386704
26/11/2009 79.10p 79.10p 76.00p 76.00p 251525
25/11/2009 80.55p 80.60p 77.85p 78.80p 346221
24/11/2009 80.45p 80.65p 79.10p 79.40p 197131
23/11/2009 79.55p 83.00p 78.05p 81.00p 512571
20/11/2009 80.05p 80.05p 75.05p 78.25p 354602
19/11/2009 81.05p 82.85p 80.75p 81.00p 370024
18/11/2009 81.50p 85.95p 81.50p 83.90p 513182
17/11/2009 85.75p 85.75p 81.50p 82.00p 591371
16/11/2009 81.20p 85.65p 81.20p 85.00p 724090
13/11/2009 78.70p 80.95p 77.00p 80.00p 2818841
12/11/2009 76.00p 78.80p 76.00p 78.55p 306342
11/11/2009 77.00p 80.25p 76.50p 77.20p 464497
10/11/2009 78.55p 78.90p 77.00p 77.45p 255045
09/11/2009 78.50p 80.70p 77.35p 80.00p 285500
06/11/2009 76.20p 78.95p 76.15p 78.65p 546169
05/11/2009 78.80p 79.55p 75.65p 77.65p 323763
04/11/2009 79.30p 80.00p 77.50p 78.45p 313461
03/11/2009 76.65p 79.10p 75.65p 76.15p 2947077
02/11/2009 76.00p 79.65p 75.45p 79.50p 933389
30/10/2009 78.55p 80.45p 76.00p 77.50p 320603
29/10/2009 75.10p 78.90p 75.00p 77.50p 597016
28/10/2009 78.85p 79.30p 75.00p 76.55p 802735
27/10/2009 82.00p 82.95p 78.50p 79.80p 487703
26/10/2009 82.50p 85.50p 80.80p 81.25p 875228
23/10/2009 84.35p 86.00p 81.95p 84.45p 575732
22/10/2009 81.30p 85.00p 80.30p 82.30p 282321
21/10/2009 83.45p 86.00p 80.50p 81.60p 342109
20/10/2009 84.90p 85.50p 81.55p 83.45p 758162
19/10/2009 84.80p 86.00p 83.25p 85.35p 418372
16/10/2009 79.15p 86.00p 79.15p 83.70p 1195292
15/10/2009 77.70p 81.90p 75.45p 80.75p 767953
14/10/2009 78.40p 79.00p 75.05p 76.90p 339421
13/10/2009 75.40p 78.95p 73.05p 76.95p 489445
12/10/2009 76.00p 78.00p 74.00p 76.35p 412515
09/10/2009 77.70p 79.00p 75.50p 76.50p 396265
08/10/2009 76.40p 78.20p 74.25p 76.00p 363972
07/10/2009 75.65p 77.90p 73.50p 75.00p 548358
06/10/2009 73.25p 76.05p 71.55p 75.50p 564746
05/10/2009 74.75p 76.00p 70.05p 73.70p 354788
02/10/2009 76.00p 76.00p 71.80p 74.10p 477024
01/10/2009 80.15p 83.05p 76.70p 76.70p 353778
30/09/2009 78.70p 84.00p 78.70p 80.60p 526629
29/09/2009 74.50p 78.10p 73.25p 76.55p 415079
28/09/2009 75.60p 77.00p 71.80p 73.70p 951623
25/09/2009 77.30p 79.55p 74.30p 74.60p 476832
24/09/2009 77.05p 78.00p 72.00p 77.00p 903963
23/09/2009 80.30p 81.15p 75.50p 78.00p 975926
22/09/2009 83.20p 83.65p 79.00p 80.30p 753760
21/09/2009 82.95p 84.10p 81.70p 82.50p 679944

*Close Price adjusted for both dividends and splits