Mony Group (MONY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/10/2022 180.50p 186.30p 179.80p 181.50p 716040
26/10/2022 179.30p 187.10p 176.60p 185.70p 1346255
25/10/2022 173.30p 178.70p 170.70p 177.60p 826137
24/10/2022 176.80p 176.80p 171.30p 172.40p 661308
21/10/2022 177.70p 178.00p 170.90p 173.30p 1691811
20/10/2022 180.00p 180.80p 172.60p 177.70p 1749151
19/10/2022 206.20p 206.20p 174.90p 177.00p 4199218
18/10/2022 208.20p 217.60p 206.00p 209.20p 1548244
17/10/2022 195.40p 200.49p 189.80p 198.60p 1321321
14/10/2022 191.20p 195.50p 189.70p 191.00p 1361263
13/10/2022 181.80p 190.20p 180.65p 189.40p 947472
12/10/2022 184.40p 185.40p 179.70p 182.00p 747849
11/10/2022 192.20p 193.90p 182.20p 183.70p 1035776
10/10/2022 184.00p 197.10p 181.80p 194.10p 1459204
07/10/2022 183.00p 184.30p 179.40p 180.60p 1852679
06/10/2022 183.30p 186.30p 179.40p 182.00p 779611
05/10/2022 189.50p 194.00p 181.50p 181.70p 1563721
04/10/2022 184.00p 194.80p 184.00p 191.80p 710520
03/10/2022 184.10p 189.60p 183.30p 188.20p 811325
30/09/2022 180.60p 186.10p 176.30p 185.80p 1372552
29/09/2022 187.50p 191.00p 177.50p 177.60p 6310431
28/09/2022 181.00p 187.50p 177.90p 187.50p 2864978
27/09/2022 186.00p 189.60p 181.00p 181.50p 1203564
26/09/2022 190.40p 190.40p 182.30p 184.80p 979613
23/09/2022 190.70p 191.00p 182.90p 186.40p 1207951
22/09/2022 192.00p 195.90p 188.20p 190.10p 2120223
21/09/2022 183.00p 192.90p 182.90p 192.40p 736137
20/09/2022 186.90p 186.90p 183.30p 186.20p 997896
19/09/2022 185.60p 189.60p 183.30p 185.50p 2044732
16/09/2022 185.60p 189.60p 183.30p 185.50p 2044732
15/09/2022 187.80p 192.30p 184.90p 186.30p 982893
14/09/2022 195.40p 195.40p 187.00p 188.20p 792842
13/09/2022 195.30p 195.80p 190.40p 190.40p 917159
12/09/2022 190.80p 195.30p 189.10p 195.30p 1015370
09/09/2022 187.80p 192.40p 186.10p 191.80p 1533739
08/09/2022 194.70p 195.00p 187.40p 187.80p 1306208
07/09/2022 193.10p 195.20p 192.60p 193.10p 1317725
06/09/2022 193.60p 196.70p 192.85p 194.80p 585435
05/09/2022 190.80p 194.10p 189.30p 193.10p 2042708
02/09/2022 191.20p 192.65p 189.20p 191.70p 1409229
01/09/2022 197.10p 199.60p 189.30p 190.00p 712905
31/08/2022 194.40p 198.10p 190.80p 197.30p 1446551
30/08/2022 193.80p 197.05p 192.10p 194.10p 1656695
29/08/2022 200.80p 202.60p 192.80p 193.30p 1319190
26/08/2022 200.80p 202.60p 192.80p 193.30p 1319190
25/08/2022 207.00p 207.00p 200.20p 201.00p 867223
24/08/2022 202.80p 205.40p 202.20p 203.00p 1519455
23/08/2022 210.00p 211.20p 204.00p 205.80p 1347959
22/08/2022 211.60p 212.17p 206.60p 209.00p 471806
19/08/2022 209.00p 213.60p 209.00p 211.40p 2180190
18/08/2022 211.60p 216.20p 209.00p 211.80p 356318
17/08/2022 218.80p 218.80p 211.63p 212.00p 2419293
16/08/2022 215.40p 218.20p 213.40p 213.60p 1756873
15/08/2022 219.80p 219.80p 214.00p 217.00p 223658
12/08/2022 213.80p 221.20p 212.80p 216.00p 604226
11/08/2022 216.40p 221.18p 215.20p 217.20p 421735
10/08/2022 215.00p 219.40p 212.20p 218.00p 396291
09/08/2022 217.00p 219.00p 213.80p 214.40p 499474
08/08/2022 214.00p 218.80p 214.00p 216.80p 495382
05/08/2022 216.60p 221.20p 215.00p 217.80p 1016118
04/08/2022 214.00p 217.80p 213.40p 215.60p 1272992
03/08/2022 201.60p 214.00p 201.60p 213.80p 2647657
02/08/2022 209.60p 209.60p 203.40p 204.40p 2114855
01/08/2022 206.40p 206.52p 203.80p 206.20p 1117756
29/07/2022 209.00p 210.40p 203.60p 203.60p 818030
28/07/2022 209.40p 210.40p 203.60p 209.40p 2137175
27/07/2022 219.40p 220.20p 208.20p 208.20p 3688412
26/07/2022 229.80p 229.80p 213.80p 215.00p 1789779
25/07/2022 218.80p 226.40p 216.20p 225.60p 1055336
22/07/2022 221.20p 222.50p 215.60p 220.40p 1199923
21/07/2022 199.20p 222.00p 197.10p 216.80p 2949466
20/07/2022 190.00p 193.00p 188.10p 192.10p 598910
19/07/2022 180.20p 188.80p 180.20p 188.80p 460297
18/07/2022 184.60p 186.00p 180.30p 185.20p 540966
15/07/2022 183.80p 183.80p 179.70p 181.40p 397216
14/07/2022 180.00p 182.50p 178.20p 180.00p 553399
13/07/2022 180.00p 183.00p 177.90p 181.60p 491718
12/07/2022 186.40p 186.40p 181.70p 182.80p 447051
11/07/2022 182.50p 186.30p 182.10p 185.40p 1103983
08/07/2022 180.00p 185.00p 180.00p 183.90p 785579
07/07/2022 185.00p 185.60p 182.40p 183.10p 584896
06/07/2022 181.40p 184.70p 181.40p 184.30p 1200658
05/07/2022 177.90p 184.00p 177.00p 180.80p 1117712
04/07/2022 178.50p 178.50p 174.90p 175.80p 472600
01/07/2022 172.50p 174.80p 172.30p 174.60p 381653
30/06/2022 171.10p 174.50p 170.60p 174.10p 812288
29/06/2022 180.00p 180.00p 173.90p 174.40p 610584
28/06/2022 178.40p 178.40p 176.00p 176.00p 880482
27/06/2022 171.40p 177.10p 171.40p 175.50p 795187
24/06/2022 169.80p 174.80p 169.50p 173.60p 1294238
23/06/2022 171.40p 171.40p 167.80p 168.90p 591720
22/06/2022 171.00p 171.70p 167.00p 170.80p 869921
21/06/2022 176.90p 177.50p 170.50p 170.60p 576680
20/06/2022 170.60p 176.20p 170.60p 176.20p 1432124
17/06/2022 173.80p 175.40p 171.00p 174.50p 2956697
16/06/2022 172.10p 173.88p 168.60p 171.60p 1666030
15/06/2022 174.60p 175.00p 172.70p 174.20p 798647
14/06/2022 174.40p 176.00p 170.60p 172.10p 1370289
13/06/2022 175.00p 176.70p 172.70p 174.20p 791595
10/06/2022 175.50p 179.40p 175.10p 177.90p 638573
09/06/2022 180.80p 182.60p 179.20p 180.10p 405064
08/06/2022 185.00p 185.00p 182.00p 182.00p 672025
07/06/2022 185.90p 186.30p 180.40p 183.20p 408975
06/06/2022 186.50p 188.90p 185.00p 185.00p 712524
03/06/2022 185.00p 187.80p 184.60p 184.90p 800695
02/06/2022 185.00p 187.80p 184.60p 184.90p 800695
01/06/2022 185.00p 187.80p 184.60p 184.90p 800695
31/05/2022 182.60p 186.10p 180.90p 186.10p 1074881
30/05/2022 181.00p 186.00p 181.00p 184.70p 1102389
27/05/2022 180.00p 182.40p 179.02p 180.80p 828963
26/05/2022 174.10p 180.00p 173.00p 180.00p 731581
25/05/2022 175.00p 175.00p 172.20p 172.50p 797897
24/05/2022 180.00p 180.00p 173.05p 173.10p 3439046
23/05/2022 174.00p 177.90p 174.00p 177.10p 1120277
20/05/2022 174.90p 175.60p 171.80p 172.80p 416688
19/05/2022 170.60p 172.30p 168.10p 171.70p 655912
18/05/2022 177.20p 177.20p 172.20p 172.20p 732568
17/05/2022 171.00p 173.80p 168.40p 172.50p 817371
16/05/2022 165.80p 169.02p 165.10p 168.60p 794521
13/05/2022 169.10p 171.00p 166.60p 170.20p 1077389
12/05/2022 165.10p 167.20p 162.30p 167.00p 1166396
11/05/2022 167.00p 171.40p 166.60p 168.00p 825804
10/05/2022 174.90p 174.90p 169.70p 169.80p 988393
09/05/2022 170.80p 171.60p 166.50p 170.60p 1073673
06/05/2022 174.80p 174.80p 164.00p 169.10p 1800263
05/05/2022 175.00p 175.80p 170.10p 170.70p 923640
04/05/2022 170.10p 174.60p 170.10p 172.20p 726975
03/05/2022 175.00p 178.90p 173.30p 174.20p 1335685
02/05/2022 172.00p 175.50p 171.90p 175.00p 720681
29/04/2022 172.00p 175.50p 171.90p 175.00p 720681
28/04/2022 170.90p 173.10p 168.00p 172.30p 1046531
27/04/2022 172.00p 172.00p 165.40p 167.90p 1003223
26/04/2022 170.20p 172.70p 169.50p 169.50p 1133785
25/04/2022 172.80p 174.00p 169.20p 171.40p 987932
22/04/2022 175.00p 177.20p 173.40p 175.00p 1941086
21/04/2022 172.90p 178.60p 172.70p 175.70p 1001968
20/04/2022 174.60p 176.60p 171.78p 173.20p 1138700
19/04/2022 177.70p 180.30p 173.90p 175.80p 1317161
18/04/2022 185.70p 185.70p 180.30p 181.00p 875970
15/04/2022 185.70p 185.70p 180.30p 181.00p 875970
14/04/2022 185.70p 185.70p 180.30p 181.00p 875970
13/04/2022 179.60p 182.70p 176.70p 182.70p 1177467
12/04/2022 171.00p 182.00p 171.00p 181.10p 2466669
11/04/2022 174.00p 176.10p 171.75p 173.00p 1025614
08/04/2022 180.00p 180.00p 172.00p 173.60p 845731
07/04/2022 176.60p 185.96p 175.10p 176.50p 1614710
06/04/2022 176.40p 181.20p 176.30p 176.30p 1107264
05/04/2022 180.60p 182.55p 175.10p 179.30p 1796845
04/04/2022 184.20p 189.30p 184.20p 189.10p 1318290
01/04/2022 195.50p 195.50p 186.90p 186.90p 733946
31/03/2022 191.60p 194.10p 189.80p 190.00p 1281684
30/03/2022 200.00p 201.52p 197.90p 199.30p 1159106
29/03/2022 198.10p 201.20p 197.35p 201.20p 925355
28/03/2022 197.50p 199.20p 195.70p 197.00p 848442
25/03/2022 198.70p 200.50p 196.25p 197.10p 1862922
24/03/2022 198.10p 199.90p 195.00p 199.40p 704898
23/03/2022 201.00p 203.00p 197.90p 199.30p 665555
22/03/2022 206.00p 206.00p 200.80p 201.40p 1077972
21/03/2022 206.40p 206.40p 199.70p 203.40p 1151834
18/03/2022 203.00p 204.80p 200.40p 204.80p 2361747
17/03/2022 201.80p 207.40p 200.60p 202.00p 940073
16/03/2022 197.10p 202.40p 195.20p 201.80p 2196059
15/03/2022 198.50p 200.80p 192.80p 193.60p 767776
14/03/2022 200.20p 202.38p 198.20p 198.20p 520692
11/03/2022 196.20p 202.20p 194.80p 199.00p 1505683
10/03/2022 191.10p 197.70p 191.00p 192.90p 1285664
09/03/2022 189.40p 195.20p 188.50p 192.80p 1101905
08/03/2022 190.10p 193.20p 187.80p 187.90p 935210
07/03/2022 189.60p 194.30p 182.19p 191.00p 1323784
04/03/2022 201.40p 201.60p 191.90p 191.90p 1303628
03/03/2022 209.20p 212.00p 200.60p 200.60p 1098539
02/03/2022 213.20p 217.30p 209.40p 211.40p 764095
01/03/2022 213.60p 213.60p 207.80p 209.00p 934952
28/02/2022 202.40p 209.80p 202.40p 209.00p 1076731
25/02/2022 209.20p 209.20p 204.40p 207.80p 2907075
24/02/2022 200.00p 207.72p 200.00p 205.00p 1514432
23/02/2022 208.20p 213.80p 206.60p 208.00p 4526129
22/02/2022 196.00p 209.70p 195.40p 207.00p 4038591
21/02/2022 194.90p 202.00p 194.40p 201.00p 1354226
18/02/2022 190.00p 198.90p 187.20p 194.00p 2728901
17/02/2022 185.00p 196.00p 182.60p 192.30p 1985331
16/02/2022 187.60p 190.45p 185.90p 187.00p 3025473
15/02/2022 188.00p 190.90p 187.20p 188.50p 1549757
14/02/2022 191.00p 191.20p 187.73p 188.00p 1020880
11/02/2022 194.60p 196.50p 190.60p 192.20p 1216607
10/02/2022 202.60p 202.60p 195.20p 197.10p 725879
09/02/2022 196.20p 200.80p 196.20p 198.00p 337533
08/02/2022 195.70p 200.40p 193.80p 197.20p 751833
07/02/2022 197.80p 203.40p 197.80p 198.90p 615485
04/02/2022 205.00p 207.80p 201.60p 201.80p 1636093
03/02/2022 201.00p 203.87p 200.74p 201.40p 1750145
02/02/2022 195.80p 203.60p 195.80p 201.60p 1710395
01/02/2022 189.40p 197.40p 189.40p 197.30p 1137957
31/01/2022 191.00p 191.00p 186.90p 189.10p 5083594
28/01/2022 190.10p 191.80p 185.30p 187.60p 1522299
27/01/2022 190.70p 192.30p 188.50p 191.80p 1265179
26/01/2022 192.60p 195.35p 191.90p 193.00p 1000710
25/01/2022 197.90p 198.20p 191.50p 192.60p 1679827
24/01/2022 199.00p 200.94p 192.80p 195.50p 1016722
21/01/2022 203.20p 203.20p 200.00p 201.00p 1018958

*Close Price adjusted for both dividends and splits