Mony Group (MONY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
15/11/2022 196.00p 196.90p 193.00p 196.90p 765388
14/11/2022 193.40p 195.17p 189.90p 194.00p 822079
11/11/2022 193.90p 200.20p 191.20p 193.90p 841703
10/11/2022 185.80p 196.50p 184.00p 195.30p 970481
09/11/2022 183.30p 186.70p 181.30p 186.40p 619733
08/11/2022 180.50p 182.90p 176.60p 182.40p 1108542
07/11/2022 177.30p 183.90p 177.30p 178.70p 1651667
04/11/2022 180.00p 183.40p 179.40p 183.40p 4775249
03/11/2022 177.40p 180.40p 175.00p 180.40p 1282397
02/11/2022 181.30p 184.70p 177.70p 178.00p 2448987
01/11/2022 185.00p 185.80p 181.70p 182.90p 1151353
31/10/2022 180.00p 184.10p 178.80p 183.40p 707088
28/10/2022 180.00p 182.30p 176.10p 181.10p 424066
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

*Close Price adjusted for both dividends and splits