Mony Group (MONY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
03/05/2021 271.00p 273.20p 268.60p 273.20p 1394995
30/04/2021 271.00p 273.20p 268.60p 273.20p 1394995
29/04/2021 271.40p 271.40p 266.00p 269.80p 708163
28/04/2021 270.40p 270.40p 263.40p 266.20p 722867
27/04/2021 266.00p 266.20p 262.80p 264.60p 986383
26/04/2021 261.40p 266.40p 258.20p 265.20p 1229653
23/04/2021 263.00p 263.00p 257.00p 259.00p 838721
22/04/2021 266.00p 266.00p 258.00p 260.80p 553056
21/04/2021 256.00p 263.00p 256.00p 259.20p 1161134
20/04/2021 265.00p 270.00p 255.91p 261.20p 1582679
19/04/2021 271.00p 273.23p 268.20p 270.60p 974504
16/04/2021 269.00p 274.40p 269.00p 271.00p 668410
15/04/2021 268.80p 275.80p 268.80p 272.60p 689723
14/04/2021 276.20p 276.80p 270.60p 274.60p 806870
13/04/2021 263.00p 271.80p 263.00p 271.00p 843359
12/04/2021 269.00p 269.60p 266.00p 268.20p 788278
09/04/2021 273.00p 274.15p 268.40p 269.00p 842815
08/04/2021 273.20p 273.81p 268.00p 271.80p 946121
07/04/2021 276.00p 281.75p 272.60p 280.00p 1461137
06/04/2021 273.00p 274.00p 268.20p 272.40p 1236639
02/04/2021 263.80p 267.80p 262.60p 267.00p 779351
01/04/2021 263.80p 267.80p 262.60p 267.00p 779351
31/03/2021 264.80p 268.40p 262.60p 266.60p 1057946
30/03/2021 262.00p 268.20p 262.00p 264.60p 498290
29/03/2021 268.00p 268.20p 261.61p 263.60p 966886
26/03/2021 270.20p 270.20p 263.90p 268.20p 933240
25/03/2021 266.00p 267.00p 260.99p 267.00p 1055175
24/03/2021 278.00p 278.00p 267.20p 267.40p 1080329
23/03/2021 280.00p 280.00p 271.00p 271.00p 981512
22/03/2021 281.40p 281.40p 274.80p 277.00p 867846
19/03/2021 277.20p 280.80p 276.00p 276.00p 2215653
18/03/2021 279.00p 282.00p 278.00p 278.40p 786503
17/03/2021 287.00p 287.00p 277.20p 279.40p 879041
16/03/2021 279.60p 281.00p 278.00p 280.20p 1055932
15/03/2021 277.00p 281.40p 275.70p 279.60p 884113
12/03/2021 279.60p 282.40p 271.80p 280.40p 1621633
11/03/2021 282.80p 286.60p 278.20p 278.20p 1991682
10/03/2021 294.00p 294.20p 282.40p 285.40p 1416856
09/03/2021 298.00p 300.47p 292.40p 292.80p 1513608
08/03/2021 306.00p 307.40p 294.00p 297.40p 865820
05/03/2021 306.00p 311.00p 303.60p 303.60p 1918640
04/03/2021 294.00p 306.00p 291.60p 305.40p 1913735
03/03/2021 296.40p 296.80p 291.20p 296.40p 1710932
02/03/2021 291.20p 296.20p 290.20p 290.60p 1625675
01/03/2021 298.20p 299.40p 293.60p 295.00p 1365332
26/02/2021 296.00p 296.00p 289.80p 290.00p 2235563
25/02/2021 292.00p 295.80p 290.00p 294.00p 1793107
24/02/2021 286.80p 291.40p 285.00p 289.80p 1380502
23/02/2021 287.00p 292.79p 282.80p 287.00p 1712737
22/02/2021 290.00p 290.00p 281.40p 288.20p 1416041
19/02/2021 287.80p 291.58p 284.56p 285.60p 2842687
18/02/2021 267.00p 291.00p 262.79p 287.00p 2300434
17/02/2021 265.00p 268.40p 264.40p 268.00p 1179075
16/02/2021 269.20p 270.70p 264.40p 269.20p 908973
15/02/2021 260.00p 265.40p 258.79p 265.00p 1932742
12/02/2021 269.20p 269.20p 262.40p 267.00p 659144
11/02/2021 261.60p 264.60p 261.40p 264.40p 1329349
10/02/2021 264.80p 265.00p 258.80p 260.40p 721333
09/02/2021 264.20p 266.80p 258.80p 262.60p 549009
08/02/2021 261.00p 263.80p 259.60p 262.60p 867047
05/02/2021 261.00p 265.20p 256.80p 262.60p 1737852
04/02/2021 267.80p 267.80p 260.00p 260.40p 1358483
03/02/2021 267.60p 267.60p 262.20p 263.20p 1347902
02/02/2021 266.00p 267.26p 260.60p 263.00p 1396351
01/02/2021 265.60p 269.40p 262.40p 264.80p 1202734
29/01/2021 262.40p 268.60p 261.80p 268.00p 3311472
28/01/2021 273.20p 273.20p 265.56p 267.80p 1173705
27/01/2021 274.00p 278.00p 269.80p 270.00p 784460
26/01/2021 267.20p 275.80p 267.20p 273.60p 696915
25/01/2021 270.00p 277.40p 270.00p 271.40p 994325
22/01/2021 265.20p 271.60p 265.20p 271.00p 847757
21/01/2021 268.00p 271.60p 264.60p 268.40p 782574
20/01/2021 264.80p 274.60p 264.80p 268.40p 814304
19/01/2021 260.00p 263.60p 259.20p 260.40p 610720
18/01/2021 261.60p 261.60p 258.00p 259.60p 723530
15/01/2021 262.00p 263.40p 249.00p 258.60p 1343420
14/01/2021 266.80p 268.00p 261.20p 261.40p 605556
13/01/2021 269.80p 272.00p 263.40p 263.40p 1138651
12/01/2021 275.00p 275.00p 266.00p 268.80p 582092
11/01/2021 278.00p 278.00p 269.60p 269.60p 752596
08/01/2021 274.20p 277.60p 270.40p 273.60p 864463
07/01/2021 276.60p 276.60p 268.80p 272.20p 680112
06/01/2021 276.40p 276.40p 270.00p 272.40p 986144
05/01/2021 271.80p 275.80p 267.00p 271.00p 920033
04/01/2021 266.00p 271.40p 262.00p 270.00p 1393705
31/12/2020 263.20p 264.80p 257.60p 260.60p 389573
30/12/2020 263.00p 269.40p 263.00p 263.00p 906903
29/12/2020 257.40p 268.80p 255.20p 268.00p 1880041
28/12/2020 258.00p 259.60p 252.40p 252.40p 383804
24/12/2020 258.00p 259.60p 252.40p 252.40p 383804

*Close Price adjusted for both dividends and splits