Mony Group (MONY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
25/04/2023 256.00p 260.00p 252.00p 258.00p 1814521
24/04/2023 254.80p 257.80p 253.20p 253.60p 401939
21/04/2023 249.80p 257.40p 249.40p 256.80p 2154390
20/04/2023 250.00p 250.80p 247.60p 250.60p 840107
19/04/2023 249.40p 251.00p 248.20p 250.00p 1992887
18/04/2023 253.40p 254.80p 247.00p 249.80p 1836130
17/04/2023 248.00p 249.80p 244.80p 248.20p 519182
14/04/2023 249.40p 249.60p 247.60p 248.80p 782729
13/04/2023 250.80p 250.80p 245.60p 248.80p 1732469
12/04/2023 255.60p 255.60p 245.00p 246.00p 6993990
11/04/2023 254.60p 258.04p 247.60p 252.20p 1936382
06/04/2023 240.00p 255.40p 240.00p 254.20p 1382056
05/04/2023 247.40p 250.00p 246.00p 248.40p 1921421
04/04/2023 246.80p 249.00p 242.40p 249.00p 3552805
03/04/2023 245.60p 249.80p 242.20p 242.20p 838999
31/03/2023 251.20p 252.60p 249.00p 249.00p 1234896
30/03/2023 248.00p 250.20p 246.20p 250.00p 2232624
29/03/2023 249.00p 255.80p 244.80p 255.80p 1745597
28/03/2023 240.80p 247.60p 240.80p 244.20p 1026286
27/03/2023 248.80p 251.00p 244.40p 246.80p 648310
24/03/2023 249.40p 249.40p 245.00p 247.40p 1196216
23/03/2023 243.20p 250.20p 240.00p 247.40p 1325687
22/03/2023 231.40p 243.00p 231.40p 243.00p 911598
21/03/2023 230.80p 238.80p 227.00p 238.80p 707438
20/03/2023 227.60p 230.60p 224.20p 226.40p 1369543
17/03/2023 229.40p 237.20p 229.40p 231.60p 1213731
16/03/2023 236.60p 236.60p 232.80p 234.00p 703271
15/03/2023 233.80p 235.60p 227.50p 232.40p 1048597
14/03/2023 236.60p 236.60p 230.00p 235.40p 575162
13/03/2023 244.00p 244.00p 230.60p 232.60p 2340218
10/03/2023 236.80p 239.80p 234.40p 238.00p 546413
09/03/2023 243.80p 243.80p 239.60p 241.20p 581206
08/03/2023 244.00p 244.00p 238.40p 243.80p 750730
07/03/2023 234.20p 244.50p 234.20p 241.40p 1274853
06/03/2023 239.60p 240.00p 233.20p 237.00p 1002833
03/03/2023 235.60p 239.60p 235.40p 238.40p 455186
02/03/2023 236.00p 238.20p 233.80p 238.00p 1013941
01/03/2023 229.60p 236.60p 229.20p 235.80p 897827
28/02/2023 223.60p 231.00p 223.60p 230.60p 1396528
27/02/2023 227.00p 230.00p 224.40p 227.40p 598781
24/02/2023 229.40p 232.00p 227.20p 227.80p 4275544
23/02/2023 227.80p 228.20p 225.80p 228.20p 591970
22/02/2023 226.20p 227.40p 224.60p 225.80p 661523
21/02/2023 227.40p 230.80p 222.60p 225.20p 2299703
20/02/2023 236.80p 236.80p 230.80p 234.00p 537946
17/02/2023 235.00p 238.00p 230.20p 231.60p 1064709
16/02/2023 228.80p 238.00p 212.80p 236.40p 1725608
15/02/2023 234.80p 235.60p 229.40p 235.40p 742136
14/02/2023 237.40p 238.80p 232.00p 232.40p 1157781
13/02/2023 237.80p 240.20p 232.80p 237.60p 1266709
10/02/2023 233.80p 235.00p 230.40p 232.80p 1100815
09/02/2023 234.60p 239.40p 233.80p 234.00p 3141504
08/02/2023 236.00p 241.60p 234.80p 235.40p 577075
07/02/2023 241.60p 243.40p 234.80p 235.40p 1017889
06/02/2023 238.00p 244.00p 238.00p 242.60p 432382
03/02/2023 240.60p 244.00p 235.40p 244.00p 930303
02/02/2023 237.80p 244.10p 237.80p 244.00p 1011337
01/02/2023 233.80p 243.40p 233.80p 237.60p 1416698
31/01/2023 236.60p 238.80p 231.40p 238.80p 2220631
30/01/2023 230.00p 234.60p 227.40p 233.40p 1934625
27/01/2023 225.00p 227.40p 222.60p 227.40p 525195
26/01/2023 219.20p 224.60p 217.60p 224.60p 1470800
25/01/2023 215.20p 217.00p 207.80p 217.00p 578215
24/01/2023 210.40p 215.80p 207.60p 214.40p 648928
23/01/2023 216.40p 216.40p 210.40p 211.00p 488973
20/01/2023 219.00p 219.00p 213.00p 213.20p 1725238
19/01/2023 215.00p 217.20p 213.00p 214.40p 2064246
18/01/2023 212.00p 216.16p 210.70p 214.80p 896587
17/01/2023 211.20p 216.40p 211.20p 212.60p 658437
16/01/2023 212.40p 215.00p 209.80p 212.00p 740411
13/01/2023 206.60p 213.80p 201.60p 213.80p 675582
12/01/2023 199.10p 206.40p 197.00p 205.60p 3311488
11/01/2023 198.00p 202.60p 196.20p 198.60p 632962
10/01/2023 196.70p 200.20p 194.80p 197.30p 355108
09/01/2023 199.20p 202.00p 196.75p 198.70p 475187
06/01/2023 196.60p 203.40p 196.20p 199.90p 400675
05/01/2023 200.00p 201.80p 195.50p 201.00p 414953
04/01/2023 196.10p 198.40p 194.60p 197.80p 476265
03/01/2023 187.70p 198.35p 187.70p 195.30p 721616
30/12/2022 193.10p 195.20p 192.10p 192.40p 242118
29/12/2022 195.30p 195.30p 190.00p 193.00p 626885
28/12/2022 192.90p 192.90p 187.90p 191.50p 499821
23/12/2022 190.50p 190.70p 188.30p 189.10p 104512
22/12/2022 190.90p 192.60p 189.10p 190.60p 273373
21/12/2022 186.90p 190.30p 185.60p 189.80p 164050
20/12/2022 185.00p 186.80p 182.70p 186.00p 301587
19/12/2022 191.00p 191.00p 185.50p 185.50p 315643
16/12/2022 189.00p 190.70p 185.00p 186.30p 1059018
15/12/2022 192.10p 192.90p 190.10p 191.20p 193560
14/12/2022 188.60p 194.50p 183.32p 193.50p 490323
13/12/2022 190.50p 194.00p 187.60p 190.60p 943545
12/12/2022 190.00p 191.20p 188.50p 189.00p 363868
09/12/2022 190.30p 191.80p 189.00p 190.70p 397420
08/12/2022 189.70p 191.40p 188.80p 189.50p 811597
07/12/2022 192.30p 193.30p 188.90p 190.40p 1378938
06/12/2022 195.00p 197.40p 190.90p 191.00p 653311
05/12/2022 196.00p 197.40p 194.70p 195.00p 942861
02/12/2022 200.00p 200.00p 193.70p 195.20p 377961
01/12/2022 188.00p 199.10p 188.00p 196.70p 821369
30/11/2022 190.80p 191.30p 188.30p 189.80p 1243524
29/11/2022 194.90p 196.50p 189.90p 189.90p 765937
28/11/2022 196.80p 199.70p 196.10p 196.10p 586951
25/11/2022 200.20p 203.00p 198.20p 199.30p 404491
24/11/2022 202.40p 202.60p 199.30p 200.60p 732423
23/11/2022 198.20p 201.40p 196.90p 200.00p 314659
22/11/2022 198.40p 201.20p 198.30p 199.70p 695391
21/11/2022 200.60p 201.00p 198.30p 200.00p 468110
18/11/2022 195.60p 201.00p 194.60p 201.00p 514921
17/11/2022 193.70p 197.20p 192.10p 197.00p 613180
16/11/2022 195.60p 197.20p 191.10p 192.80p 595326

*Close Price adjusted for both dividends and splits