Mony Group (MONY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/10/2019 375.70p 376.20p 366.40p 367.20p 820240
07/10/2019 376.00p 376.10p 369.90p 372.40p 863429
04/10/2019 366.50p 374.50p 364.80p 373.70p 963110
03/10/2019 380.60p 380.60p 363.40p 366.50p 1518147
02/10/2019 379.00p 379.00p 371.00p 372.00p 1105308
01/10/2019 376.90p 379.00p 374.30p 378.90p 689608
30/09/2019 377.80p 380.50p 375.40p 378.40p 1191811
27/09/2019 374.40p 380.40p 374.40p 377.70p 824724
26/09/2019 370.20p 376.70p 368.60p 374.40p 875063
25/09/2019 368.90p 371.00p 366.50p 369.80p 899853
24/09/2019 375.50p 376.60p 371.60p 373.20p 1443231
23/09/2019 375.60p 376.50p 372.20p 376.50p 1292418
20/09/2019 366.50p 376.20p 366.20p 374.50p 2204710
19/09/2019 368.40p 369.00p 365.70p 368.00p 1264801
18/09/2019 373.00p 373.00p 364.20p 367.20p 1097232
17/09/2019 364.20p 371.90p 362.50p 370.70p 917453
16/09/2019 374.00p 374.00p 365.60p 366.30p 945395
13/09/2019 370.50p 375.50p 368.80p 373.30p 919755
12/09/2019 373.50p 373.50p 367.90p 371.90p 1212440
11/09/2019 365.40p 371.50p 362.70p 370.00p 904819
10/09/2019 376.70p 376.70p 364.00p 365.40p 1147311
09/09/2019 377.90p 378.50p 372.90p 375.50p 1413912
06/09/2019 369.30p 375.90p 369.30p 374.50p 872473
05/09/2019 361.80p 368.80p 361.80p 368.30p 1127216
04/09/2019 370.90p 370.90p 363.00p 363.30p 921990
03/09/2019 369.20p 374.40p 360.50p 365.50p 1085883
02/09/2019 370.00p 377.60p 369.10p 371.40p 829894
30/08/2019 369.10p 375.50p 369.10p 373.50p 1284728
29/08/2019 364.10p 371.30p 364.10p 370.50p 685528
28/08/2019 368.40p 369.25p 361.70p 366.50p 1498047
27/08/2019 370.20p 370.20p 362.70p 367.50p 1191762
23/08/2019 365.40p 374.90p 363.80p 367.60p 1816888
22/08/2019 365.60p 366.90p 361.80p 363.70p 746724
21/08/2019 356.80p 368.30p 356.80p 365.60p 1206487
20/08/2019 358.90p 362.45p 357.70p 359.10p 905631
19/08/2019 355.80p 360.50p 354.30p 357.60p 919535
16/08/2019 357.80p 361.00p 354.90p 357.00p 1354011
15/08/2019 355.80p 358.70p 352.50p 356.70p 1854818
14/08/2019 353.10p 355.60p 352.40p 353.00p 1143776
13/08/2019 354.90p 356.40p 351.00p 355.20p 925563
12/08/2019 359.30p 359.55p 352.70p 353.10p 657365
09/08/2019 355.30p 359.00p 353.90p 357.60p 733969
08/08/2019 353.20p 355.00p 350.75p 353.90p 810056
07/08/2019 349.80p 352.80p 347.50p 349.70p 976881
06/08/2019 351.40p 354.50p 345.70p 346.90p 1937729
05/08/2019 353.20p 354.40p 347.50p 348.60p 1154723
02/08/2019 362.40p 366.90p 356.20p 357.00p 1344731
01/08/2019 364.60p 371.20p 364.60p 366.50p 1528876
31/07/2019 364.80p 368.90p 362.60p 368.90p 2164885
30/07/2019 365.90p 367.70p 362.10p 363.90p 1966904
29/07/2019 354.80p 366.70p 354.80p 363.00p 1722864
26/07/2019 355.00p 360.00p 350.30p 358.10p 2140604
25/07/2019 363.80p 363.80p 354.60p 355.70p 1695290
24/07/2019 362.50p 363.60p 359.50p 361.00p 3128678
23/07/2019 372.90p 372.90p 357.00p 359.80p 4147318
22/07/2019 357.80p 370.40p 356.10p 370.00p 2183243
19/07/2019 369.20p 373.90p 355.60p 360.10p 2066879
18/07/2019 401.90p 404.66p 369.00p 369.00p 3539591
17/07/2019 403.80p 407.90p 399.60p 401.90p 2608778
16/07/2019 408.50p 409.20p 401.80p 401.80p 1984377
15/07/2019 409.90p 411.90p 405.60p 405.60p 2391803
12/07/2019 412.60p 412.60p 406.40p 406.40p 1489197
11/07/2019 412.30p 412.60p 406.90p 409.10p 1440416
10/07/2019 414.40p 414.40p 406.30p 406.90p 1660951
09/07/2019 416.90p 418.20p 406.20p 414.00p 2195346
08/07/2019 418.50p 418.70p 412.20p 414.30p 1256561
05/07/2019 417.60p 417.90p 413.50p 417.70p 1062643
04/07/2019 416.30p 417.97p 415.46p 416.10p 546911
03/07/2019 411.80p 419.10p 410.16p 417.30p 991353
02/07/2019 411.10p 411.50p 405.10p 410.70p 1184278
01/07/2019 415.10p 419.80p 405.50p 407.30p 1356569
28/06/2019 407.80p 414.80p 404.90p 412.30p 3156015
27/06/2019 410.00p 410.00p 404.63p 406.00p 904402
26/06/2019 399.30p 407.30p 399.30p 406.00p 729608
25/06/2019 400.00p 403.00p 397.10p 401.40p 639956
24/06/2019 406.00p 406.90p 399.10p 399.20p 742153
21/06/2019 403.60p 407.40p 400.40p 406.00p 1883427
20/06/2019 403.70p 411.00p 401.10p 405.00p 1229942
19/06/2019 396.80p 401.60p 394.00p 401.00p 1577969
18/06/2019 392.00p 400.60p 390.70p 397.50p 1307009
17/06/2019 383.50p 394.40p 383.50p 393.80p 895950
14/06/2019 394.80p 395.20p 382.30p 385.40p 828025
13/06/2019 389.20p 395.80p 389.20p 393.30p 1135972
12/06/2019 389.30p 391.40p 387.30p 390.90p 910527
11/06/2019 384.30p 392.20p 382.40p 391.20p 1392227
10/06/2019 384.20p 384.20p 379.70p 383.50p 576798
07/06/2019 378.60p 381.90p 376.50p 381.50p 1281844
06/06/2019 375.40p 377.00p 372.30p 377.00p 562937
05/06/2019 372.20p 380.70p 370.50p 374.30p 1213103
04/06/2019 371.90p 373.50p 366.10p 371.00p 946191
03/06/2019 366.40p 372.20p 362.40p 372.20p 1031148
31/05/2019 368.90p 368.90p 364.10p 366.00p 791044
30/05/2019 368.50p 373.00p 364.10p 370.00p 490596
29/05/2019 369.80p 370.90p 366.00p 366.70p 1121755
28/05/2019 366.20p 373.20p 365.10p 371.70p 921977
24/05/2019 367.20p 370.10p 365.70p 368.70p 636592
23/05/2019 370.40p 370.85p 365.20p 367.10p 933440
22/05/2019 372.20p 376.60p 367.40p 371.90p 1424782
21/05/2019 370.60p 373.10p 364.10p 365.50p 1316707
20/05/2019 361.40p 368.10p 361.40p 367.30p 721364
17/05/2019 363.10p 366.20p 360.60p 363.80p 835820
16/05/2019 356.40p 363.30p 355.80p 362.50p 707675
15/05/2019 358.90p 360.80p 354.60p 355.10p 914220
14/05/2019 355.20p 360.60p 354.75p 360.60p 672236
13/05/2019 356.50p 357.00p 351.80p 353.90p 605667
10/05/2019 358.10p 362.20p 355.40p 358.00p 737253
09/05/2019 354.50p 357.50p 353.20p 354.40p 528922
08/05/2019 356.30p 358.60p 353.90p 356.90p 872402
07/05/2019 353.10p 356.00p 352.00p 354.60p 788668
03/05/2019 351.40p 355.70p 349.55p 354.00p 957303
02/05/2019 359.60p 359.60p 351.00p 354.30p 881518
01/05/2019 367.40p 372.60p 362.60p 364.70p 255888
30/04/2019 366.40p 369.20p 363.40p 363.70p 980728
29/04/2019 367.40p 371.00p 362.90p 368.80p 824453
26/04/2019 367.20p 367.20p 363.60p 364.70p 745533
25/04/2019 367.60p 369.10p 364.30p 364.30p 743358
24/04/2019 358.60p 367.00p 357.80p 367.00p 1172710
23/04/2019 362.40p 362.50p 354.80p 358.50p 1956684
18/04/2019 360.00p 384.70p 360.00p 363.30p 2099389
17/04/2019 349.50p 349.90p 341.40p 348.40p 1385950
16/04/2019 348.10p 349.70p 346.30p 347.10p 591938
15/04/2019 344.70p 347.80p 343.70p 345.00p 761767
12/04/2019 346.70p 348.60p 344.00p 344.80p 743528
11/04/2019 347.00p 347.00p 343.40p 345.30p 863646
10/04/2019 342.80p 344.30p 341.05p 343.50p 795068
09/04/2019 344.80p 346.00p 340.70p 341.30p 1436307
08/04/2019 340.30p 349.10p 340.30p 346.40p 1687650
05/04/2019 353.00p 356.80p 347.70p 348.60p 1100294
04/04/2019 357.20p 357.20p 352.70p 353.70p 888494
03/04/2019 363.10p 365.90p 360.60p 362.60p 1049722
02/04/2019 362.60p 366.30p 360.60p 364.80p 1209561
01/04/2019 371.40p 371.40p 359.40p 361.20p 1253380
29/03/2019 368.10p 372.10p 365.10p 372.10p 1445456
28/03/2019 366.00p 369.60p 365.50p 367.80p 879089
27/03/2019 360.10p 364.40p 358.20p 363.40p 989416
26/03/2019 364.00p 364.50p 358.90p 360.00p 1232613
25/03/2019 358.10p 362.80p 353.91p 360.20p 1337496
22/03/2019 366.20p 367.70p 360.50p 361.20p 836738
21/03/2019 361.90p 367.90p 360.70p 366.30p 2166470
20/03/2019 359.00p 365.40p 358.85p 363.80p 1741025
19/03/2019 361.00p 361.20p 355.20p 358.50p 1598291
18/03/2019 362.30p 363.20p 356.40p 360.20p 1752049
15/03/2019 347.90p 359.50p 347.70p 356.40p 2822963
14/03/2019 344.40p 350.30p 340.60p 348.20p 1507514
13/03/2019 340.20p 346.40p 338.30p 345.10p 1689632
12/03/2019 342.90p 351.00p 342.90p 343.60p 809462
11/03/2019 344.20p 347.00p 339.40p 343.90p 1325336
08/03/2019 344.80p 350.10p 342.66p 344.20p 1036497
07/03/2019 349.10p 350.80p 346.70p 348.00p 884585
06/03/2019 349.50p 354.30p 349.20p 350.90p 989760
05/03/2019 347.70p 352.30p 344.80p 350.70p 940383
04/03/2019 353.00p 353.05p 342.90p 346.10p 1401934
01/03/2019 346.70p 350.90p 343.50p 350.10p 1474652
28/02/2019 345.00p 345.80p 340.60p 344.70p 1402386
27/02/2019 341.40p 348.00p 339.20p 346.90p 1965958
26/02/2019 333.80p 343.70p 332.20p 342.20p 1286816
25/02/2019 332.90p 335.94p 330.80p 333.80p 1308345
22/02/2019 335.80p 340.00p 332.10p 332.10p 647621
21/02/2019 336.20p 339.70p 332.40p 335.20p 2895925
20/02/2019 333.20p 338.60p 332.60p 334.80p 1224325
19/02/2019 330.70p 335.42p 329.90p 333.00p 2264885
18/02/2019 325.80p 335.00p 325.40p 333.00p 878740
15/02/2019 333.90p 334.60p 322.90p 326.40p 2007555
14/02/2019 312.50p 335.00p 312.50p 333.10p 2058462
13/02/2019 315.00p 316.60p 309.30p 312.60p 1181135
12/02/2019 314.10p 316.20p 312.60p 316.00p 878016
11/02/2019 309.30p 312.90p 308.10p 312.10p 674911
08/02/2019 310.60p 312.50p 307.40p 310.00p 993554
07/02/2019 311.30p 312.40p 309.40p 310.20p 1046704
06/02/2019 312.90p 312.95p 309.60p 311.30p 1132557
05/02/2019 309.60p 312.90p 305.10p 312.90p 1148255
04/02/2019 304.30p 308.40p 300.08p 307.80p 516414
01/02/2019 303.70p 306.40p 300.90p 306.00p 994377
31/01/2019 308.90p 309.30p 300.80p 303.00p 1450077
30/01/2019 302.60p 307.30p 301.60p 306.50p 1005417
29/01/2019 296.50p 304.50p 295.90p 302.10p 1151011
28/01/2019 301.60p 302.30p 295.60p 295.60p 695577
25/01/2019 299.30p 304.50p 299.30p 304.40p 673759
24/01/2019 291.00p 300.50p 287.80p 298.40p 1054193
23/01/2019 287.50p 294.10p 287.50p 294.10p 1022177
22/01/2019 289.60p 295.10p 288.40p 290.30p 788864
21/01/2019 291.80p 294.90p 290.30p 292.70p 706386
18/01/2019 287.70p 297.10p 287.10p 296.10p 1133357
17/01/2019 290.80p 290.80p 284.40p 289.10p 756515
16/01/2019 289.20p 291.10p 287.70p 289.60p 742129
15/01/2019 289.50p 289.50p 284.80p 285.70p 1102901
14/01/2019 294.80p 294.80p 284.20p 287.40p 926601
11/01/2019 284.10p 293.10p 282.60p 292.30p 1102714
10/01/2019 287.40p 290.70p 281.20p 281.40p 1319216
09/01/2019 289.00p 295.70p 286.10p 286.20p 1127136
08/01/2019 285.90p 291.40p 283.40p 287.60p 861445
07/01/2019 284.20p 287.80p 280.80p 284.20p 745061
04/01/2019 281.10p 283.90p 279.20p 281.20p 668276
03/01/2019 281.50p 283.00p 276.75p 279.60p 777955
02/01/2019 284.50p 290.60p 272.50p 280.60p 878335
31/12/2018 272.60p 280.30p 272.60p 275.50p 134068
28/12/2018 272.70p 274.30p 267.90p 274.20p 532977
27/12/2018 275.10p 276.20p 269.60p 272.60p 757098
24/12/2018 268.80p 273.20p 268.80p 269.80p 120234
21/12/2018 272.00p 275.80p 271.20p 274.20p 1382524

*Close Price adjusted for both dividends and splits