Mony Group (MONY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
20/01/2022 202.20p 207.40p 202.20p 204.00p 890438
19/01/2022 202.00p 205.80p 202.00p 205.80p 1453712
18/01/2022 204.40p 207.80p 201.60p 206.60p 948139
17/01/2022 206.40p 208.96p 204.40p 208.40p 642394
14/01/2022 214.00p 214.00p 204.40p 205.80p 1584389
13/01/2022 212.60p 213.80p 208.40p 209.80p 874030
12/01/2022 216.60p 218.33p 210.60p 213.40p 869279
10/01/2022 216.40p 216.40p 209.80p 212.40p 915664
07/01/2022 213.40p 218.60p 213.40p 214.20p 429810
06/01/2022 217.00p 220.36p 216.00p 218.20p 690725
05/01/2022 224.40p 224.80p 219.80p 220.00p 1221898
04/01/2022 214.00p 225.00p 214.00p 224.60p 2468674
03/01/2022 219.80p 219.80p 215.20p 216.00p 222284
31/12/2021 219.80p 219.80p 215.20p 216.00p 222284
30/12/2021 220.40p 221.60p 214.60p 214.80p 642442
29/12/2021 222.20p 225.20p 219.40p 220.40p 650457
28/12/2021 224.80p 227.60p 220.60p 220.80p 109671
27/12/2021 224.80p 227.60p 220.60p 220.80p 109671
24/12/2021 224.80p 227.60p 220.60p 220.80p 109671
23/12/2021 220.80p 224.80p 220.61p 221.40p 1216977
22/12/2021 213.80p 222.60p 213.80p 221.20p 1635172
21/12/2021 213.20p 217.00p 211.80p 216.40p 1129513
20/12/2021 198.80p 219.00p 198.80p 212.80p 1956609
17/12/2021 197.60p 204.20p 197.60p 204.00p 1530130
16/12/2021 198.60p 202.80p 198.60p 199.60p 812988
15/12/2021 205.00p 206.20p 196.70p 197.70p 1421946
14/12/2021 205.40p 205.60p 203.00p 205.20p 1357420
13/12/2021 203.20p 204.80p 201.80p 203.40p 346013
10/12/2021 201.00p 205.20p 201.00p 204.00p 654640
09/12/2021 206.00p 208.00p 203.80p 206.40p 979415
08/12/2021 207.00p 207.80p 204.40p 205.00p 950402
07/12/2021 210.40p 210.40p 205.00p 206.20p 705006
06/12/2021 200.00p 206.20p 200.00p 205.20p 710392
03/12/2021 204.00p 206.20p 202.60p 203.80p 743881
02/12/2021 204.00p 204.60p 201.60p 202.80p 756408
01/12/2021 202.00p 206.00p 201.80p 203.60p 1941376
30/11/2021 205.00p 205.80p 200.40p 201.20p 1471131
29/11/2021 206.00p 206.20p 202.40p 204.00p 633336
26/11/2021 206.00p 206.60p 201.40p 203.20p 876213
25/11/2021 210.00p 210.20p 206.20p 209.20p 408927
24/11/2021 207.00p 209.00p 205.20p 207.40p 632906
23/11/2021 208.60p 210.40p 205.60p 207.60p 832237
22/11/2021 213.60p 213.60p 205.20p 205.60p 473105
19/11/2021 207.80p 208.60p 204.40p 208.00p 743188
18/11/2021 203.40p 209.20p 201.80p 206.80p 1189767
17/11/2021 205.60p 205.60p 202.60p 203.40p 1202313
16/11/2021 213.20p 213.20p 204.60p 204.60p 888210
15/11/2021 215.00p 215.00p 209.60p 209.60p 884591
12/11/2021 212.20p 216.80p 209.60p 211.40p 943856
11/11/2021 215.20p 217.91p 213.40p 217.00p 682706
10/11/2021 214.20p 215.20p 210.40p 214.00p 1153611
09/11/2021 218.20p 218.20p 210.20p 211.00p 1798370
08/11/2021 217.40p 217.40p 211.60p 213.00p 761762
05/11/2021 214.20p 216.20p 212.40p 215.20p 834834
04/11/2021 216.80p 217.20p 212.00p 213.00p 2512415
03/11/2021 211.80p 212.80p 209.00p 212.00p 1150982
02/11/2021 212.80p 214.00p 208.80p 210.40p 1980262
01/11/2021 216.60p 217.60p 213.20p 215.40p 871393
29/10/2021 212.80p 214.20p 211.40p 212.00p 758811
28/10/2021 219.00p 219.00p 213.80p 215.00p 737582
27/10/2021 230.00p 230.00p 217.00p 218.00p 5716024
26/10/2021 224.40p 226.20p 219.40p 225.00p 5084843
25/10/2021 219.20p 222.90p 218.40p 218.40p 2177500
22/10/2021 232.00p 232.02p 219.00p 221.40p 3067763
21/10/2021 220.00p 226.60p 218.80p 225.60p 3178867
20/10/2021 227.20p 227.60p 218.00p 220.60p 2737105
19/10/2021 205.00p 222.20p 204.20p 221.00p 7417677
18/10/2021 205.60p 208.00p 201.80p 203.00p 2439652
15/10/2021 201.20p 209.60p 198.00p 206.80p 5562839
14/10/2021 203.00p 203.80p 198.80p 199.00p 2287967
13/10/2021 200.00p 203.00p 200.00p 201.60p 817354
12/10/2021 201.40p 203.60p 201.20p 202.20p 926666
11/10/2021 205.80p 207.31p 200.60p 204.40p 745227
08/10/2021 205.00p 206.80p 203.40p 205.20p 1007560
07/10/2021 210.00p 210.00p 203.20p 206.00p 1383275
06/10/2021 209.00p 209.20p 203.40p 205.00p 887838
05/10/2021 207.00p 208.60p 204.30p 205.80p 1941682
04/10/2021 210.00p 211.80p 206.00p 206.60p 717413
01/10/2021 213.00p 213.80p 208.60p 211.00p 809789
30/09/2021 216.20p 219.00p 212.00p 213.00p 1543842
29/09/2021 210.00p 215.09p 210.00p 213.60p 1983536
28/09/2021 218.00p 218.20p 210.70p 211.20p 1315645
27/09/2021 215.00p 217.20p 211.40p 216.80p 2015338
24/09/2021 214.60p 216.20p 209.60p 211.40p 1171138
23/09/2021 222.60p 223.80p 214.60p 214.60p 960608
22/09/2021 222.00p 223.18p 218.40p 220.60p 760259
21/09/2021 224.20p 226.80p 219.00p 219.80p 5767688
20/09/2021 246.00p 246.00p 216.80p 218.80p 3524298
17/09/2021 245.00p 246.40p 239.83p 240.60p 1652121
16/09/2021 244.40p 246.60p 243.20p 244.20p 568014
15/09/2021 245.00p 247.40p 243.60p 245.40p 493642
14/09/2021 251.20p 251.20p 244.63p 246.80p 733080
13/09/2021 246.40p 248.20p 244.60p 245.60p 378997
10/09/2021 243.60p 247.80p 243.50p 245.00p 838376
09/09/2021 246.20p 247.60p 243.60p 243.60p 899860
08/09/2021 253.60p 255.18p 248.60p 249.80p 987868
07/09/2021 258.60p 258.60p 251.60p 253.40p 525076
06/09/2021 253.80p 256.20p 252.20p 256.00p 465137
03/09/2021 253.80p 254.60p 251.20p 252.00p 529096
02/09/2021 255.00p 256.60p 253.20p 253.80p 354155
01/09/2021 253.80p 258.18p 253.00p 255.40p 609149
31/08/2021 252.40p 255.00p 251.80p 253.80p 794158
30/08/2021 253.80p 254.80p 251.20p 251.60p 431348
27/08/2021 253.80p 254.80p 251.20p 251.60p 431348
26/08/2021 254.00p 255.60p 252.80p 254.20p 318834
25/08/2021 259.80p 259.80p 252.60p 253.60p 518033
24/08/2021 256.00p 257.40p 253.60p 253.80p 365039
23/08/2021 255.80p 256.00p 253.60p 255.20p 405340
20/08/2021 258.80p 259.80p 252.20p 252.40p 442180
19/08/2021 255.80p 257.60p 254.93p 255.40p 438912
18/08/2021 256.20p 260.80p 255.40p 256.60p 510367
17/08/2021 260.80p 260.80p 254.20p 255.80p 582062
16/08/2021 254.00p 257.40p 251.40p 257.00p 414535
13/08/2021 254.80p 254.80p 251.80p 253.60p 1954274
12/08/2021 255.00p 259.00p 252.80p 253.40p 564159
11/08/2021 259.00p 260.40p 255.00p 256.00p 547415
10/08/2021 262.00p 262.00p 257.00p 257.40p 647991
09/08/2021 260.80p 260.80p 256.60p 256.80p 563539
06/08/2021 257.60p 258.38p 255.71p 258.00p 413680
05/08/2021 256.00p 259.80p 254.80p 256.80p 811132
04/08/2021 257.00p 259.60p 255.40p 255.60p 528916
03/08/2021 257.00p 261.40p 256.20p 257.00p 668372
02/08/2021 254.00p 258.60p 254.00p 257.80p 1064304
30/07/2021 248.80p 254.00p 246.00p 254.00p 2501554
29/07/2021 251.00p 255.90p 249.40p 249.40p 730797
28/07/2021 254.00p 254.80p 252.80p 253.00p 816454
27/07/2021 259.00p 262.20p 254.00p 254.00p 758250
26/07/2021 264.40p 265.00p 260.00p 262.00p 1053393
23/07/2021 263.40p 265.60p 259.40p 265.60p 812288
22/07/2021 252.20p 267.40p 252.20p 261.40p 1300304
21/07/2021 260.80p 261.20p 254.60p 254.60p 585176
20/07/2021 257.80p 258.80p 256.00p 258.40p 863646
19/07/2021 263.20p 263.20p 257.00p 257.40p 775537
16/07/2021 260.00p 261.20p 258.20p 259.20p 548772
15/07/2021 265.20p 266.20p 258.60p 258.60p 895607
14/07/2021 272.00p 272.00p 264.60p 265.20p 829224
13/07/2021 268.60p 271.40p 267.60p 270.60p 660421
12/07/2021 271.40p 271.40p 264.00p 267.40p 712237
09/07/2021 268.00p 268.00p 261.80p 264.80p 660727
08/07/2021 263.60p 265.80p 261.80p 262.00p 965769
07/07/2021 264.80p 266.60p 263.00p 263.60p 718337
06/07/2021 267.00p 267.00p 261.20p 264.00p 619638
05/07/2021 266.60p 266.80p 258.40p 261.80p 655840
02/07/2021 262.00p 263.40p 257.80p 259.40p 449558
01/07/2021 262.20p 262.20p 257.20p 260.20p 991630
30/06/2021 259.00p 263.60p 255.60p 256.60p 1300640
29/06/2021 266.00p 266.00p 260.80p 261.00p 639074
28/06/2021 266.00p 266.00p 261.40p 263.40p 501371
25/06/2021 258.40p 262.80p 258.40p 261.60p 661750
24/06/2021 266.00p 266.00p 258.20p 259.60p 759147
23/06/2021 260.00p 264.40p 259.66p 263.20p 700666
22/06/2021 264.80p 265.20p 260.61p 262.00p 804396
21/06/2021 259.40p 268.34p 259.40p 264.80p 844694
18/06/2021 270.00p 270.00p 264.60p 266.00p 1513181
17/06/2021 263.00p 269.20p 263.00p 266.80p 1225846
16/06/2021 264.60p 266.60p 262.80p 264.80p 1065698
15/06/2021 265.00p 267.20p 264.60p 264.60p 1134419
14/06/2021 270.00p 271.20p 265.80p 265.80p 696030
11/06/2021 275.00p 275.00p 269.20p 269.20p 579261
10/06/2021 270.00p 271.80p 269.60p 270.60p 802804
09/06/2021 273.20p 273.20p 269.60p 269.60p 704537
08/06/2021 271.00p 272.80p 270.60p 271.40p 896252
07/06/2021 267.40p 271.27p 267.40p 270.00p 348225
04/06/2021 269.80p 274.00p 269.00p 270.60p 715579
03/06/2021 269.00p 273.60p 268.80p 269.80p 384377
02/06/2021 278.80p 280.00p 269.00p 270.20p 1378017
01/06/2021 275.00p 279.40p 269.40p 276.80p 1435624
31/05/2021 269.60p 270.20p 266.60p 270.20p 650319
28/05/2021 269.60p 270.20p 266.60p 270.20p 650319
27/05/2021 275.00p 275.00p 267.50p 268.00p 1031045
26/05/2021 264.40p 270.20p 262.20p 269.60p 745154
25/05/2021 265.40p 272.40p 262.20p 262.20p 1134044
24/05/2021 266.20p 273.40p 266.20p 270.80p 430175
21/05/2021 265.40p 272.20p 265.40p 272.00p 1707026
20/05/2021 264.40p 271.20p 262.80p 271.20p 1181535
19/05/2021 266.00p 266.00p 261.00p 261.80p 1051614
18/05/2021 270.40p 271.40p 264.97p 265.20p 645715
17/05/2021 271.20p 273.56p 268.00p 268.00p 575528
14/05/2021 270.00p 271.80p 268.20p 270.80p 2156514
13/05/2021 266.40p 270.86p 264.60p 268.60p 837506
12/05/2021 271.60p 273.00p 270.60p 271.00p 1329660
11/05/2021 268.20p 273.00p 268.20p 271.00p 1596775
10/05/2021 269.80p 275.40p 269.80p 275.40p 682326
07/05/2021 272.60p 274.20p 271.00p 273.00p 650057
06/05/2021 271.80p 274.40p 270.60p 271.80p 2061452
05/05/2021 275.00p 275.00p 271.00p 272.60p 739779
04/05/2021 273.80p 274.60p 271.20p 271.20p 909434

*Close Price adjusted for both dividends and splits