Mony Group (MONY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/08/2018 289.70p 291.40p 282.20p 283.70p 4010377
15/08/2018 304.30p 304.60p 297.20p 299.20p 1588896
14/08/2018 306.20p 309.20p 304.50p 304.50p 937394
13/08/2018 305.70p 309.60p 304.20p 307.40p 796527
10/08/2018 316.50p 316.50p 306.50p 307.90p 1184776
09/08/2018 305.00p 310.10p 304.80p 309.10p 960197
08/08/2018 308.60p 308.60p 304.40p 306.50p 1538908
07/08/2018 312.20p 314.80p 306.80p 307.30p 1459882
06/08/2018 312.30p 319.30p 310.40p 311.80p 2208420
03/08/2018 309.80p 313.40p 309.30p 310.50p 1309943
02/08/2018 307.10p 312.20p 307.10p 310.60p 1813358
01/08/2018 316.30p 317.30p 310.00p 311.60p 3249387
31/07/2018 307.20p 316.00p 302.80p 314.10p 4272941
30/07/2018 304.40p 308.00p 302.90p 304.40p 1588047
27/07/2018 303.70p 305.10p 300.60p 305.10p 1780294
26/07/2018 304.30p 305.40p 301.00p 303.70p 1830007
25/07/2018 307.70p 307.70p 301.50p 303.60p 1989104
24/07/2018 302.20p 309.10p 298.60p 309.10p 3035436
23/07/2018 312.50p 316.70p 300.00p 302.00p 2719234
20/07/2018 331.80p 331.80p 313.00p 315.00p 2592001
19/07/2018 317.70p 348.00p 317.30p 328.40p 5655616
18/07/2018 309.90p 312.60p 308.30p 309.30p 3786728
17/07/2018 308.30p 309.40p 305.80p 308.80p 2848987
16/07/2018 310.40p 315.30p 307.50p 308.90p 2421008
13/07/2018 321.10p 322.10p 308.60p 309.90p 2546230
12/07/2018 317.50p 321.40p 317.00p 320.00p 1574745
11/07/2018 316.40p 318.10p 313.00p 316.80p 1680067
10/07/2018 316.40p 320.10p 316.40p 319.30p 2051204
09/07/2018 316.00p 316.00p 313.90p 314.70p 4918974
06/07/2018 316.00p 316.90p 312.20p 314.00p 1329417
05/07/2018 315.40p 316.30p 313.10p 315.60p 2046249
04/07/2018 314.50p 315.40p 312.60p 315.40p 628869
03/07/2018 315.50p 315.50p 313.00p 315.10p 1339932
02/07/2018 313.40p 314.30p 307.20p 313.00p 1783960
29/06/2018 315.00p 315.60p 313.30p 314.90p 2714968
28/06/2018 311.40p 314.40p 310.40p 312.60p 1904347
27/06/2018 318.10p 318.10p 311.60p 312.00p 1922103
26/06/2018 318.40p 320.00p 316.60p 317.30p 1772284
25/06/2018 317.10p 320.10p 317.10p 318.50p 1995644
22/06/2018 312.90p 319.40p 312.90p 317.30p 5712259
21/06/2018 315.30p 318.70p 311.30p 312.00p 1897888
20/06/2018 308.70p 314.58p 307.80p 312.40p 2173661
19/06/2018 321.00p 322.00p 297.40p 307.60p 4526756
18/06/2018 320.80p 324.40p 319.10p 323.10p 1846092
15/06/2018 323.60p 324.70p 320.30p 320.80p 3060220
14/06/2018 323.40p 325.20p 320.10p 324.00p 4379148
13/06/2018 322.90p 324.80p 321.50p 323.40p 3597055
12/06/2018 325.00p 326.10p 322.60p 324.00p 1754936
11/06/2018 320.30p 326.40p 318.80p 324.50p 1778719
08/06/2018 319.60p 321.20p 317.40p 320.00p 1436299
07/06/2018 321.40p 324.20p 319.70p 320.00p 1454881
06/06/2018 322.70p 325.40p 321.10p 322.90p 1766609
05/06/2018 319.20p 323.30p 319.20p 321.80p 1280091
04/06/2018 318.80p 322.10p 318.80p 320.30p 1411954
01/06/2018 318.50p 324.30p 314.60p 318.40p 2096066
31/05/2018 315.50p 319.80p 315.00p 316.90p 2531246
30/05/2018 314.50p 318.10p 311.50p 314.50p 2063542
29/05/2018 321.30p 321.30p 313.70p 314.20p 2312264
25/05/2018 318.00p 324.60p 311.60p 321.50p 2473115
24/05/2018 320.30p 329.60p 320.30p 322.60p 1180828
23/05/2018 318.50p 323.40p 317.80p 320.50p 1234516
22/05/2018 320.80p 324.90p 318.40p 318.60p 1745874
21/05/2018 318.50p 321.20p 317.80p 320.10p 765211
18/05/2018 320.10p 320.10p 315.30p 317.90p 1685470
17/05/2018 316.20p 319.40p 315.40p 318.00p 1095423
16/05/2018 316.50p 319.60p 315.49p 318.00p 1426317
15/05/2018 321.20p 325.10p 315.70p 316.00p 2180329
14/05/2018 323.10p 323.27p 318.70p 321.90p 1906497
11/05/2018 319.80p 323.40p 318.00p 322.70p 2479611
10/05/2018 319.00p 319.00p 314.90p 317.20p 1120000
09/05/2018 318.10p 319.00p 313.00p 319.00p 1795210
08/05/2018 311.60p 317.10p 310.49p 317.10p 1599381
04/05/2018 310.00p 313.30p 309.00p 310.60p 1466548
03/05/2018 306.70p 309.50p 306.00p 308.00p 1566172
02/05/2018 304.60p 308.00p 303.50p 306.10p 2714948
01/05/2018 299.70p 305.90p 297.40p 304.20p 1281934
30/04/2018 300.50p 304.30p 298.00p 299.70p 2663245
27/04/2018 302.30p 304.40p 299.80p 301.30p 1278950
26/04/2018 299.70p 302.40p 294.00p 302.00p 1047020
25/04/2018 300.00p 300.50p 297.02p 297.80p 1039499
24/04/2018 300.00p 302.70p 298.00p 299.50p 1056562
23/04/2018 302.20p 302.50p 299.10p 300.40p 1894410
20/04/2018 302.50p 309.80p 300.50p 302.60p 1962022
19/04/2018 298.90p 302.20p 297.47p 301.70p 2396502
18/04/2018 289.10p 300.90p 282.50p 297.90p 4209626
17/04/2018 281.60p 286.00p 281.60p 283.50p 3421955
16/04/2018 286.50p 290.20p 282.00p 282.50p 2544531
13/04/2018 283.70p 287.00p 283.50p 286.10p 4011111
12/04/2018 282.90p 284.50p 281.20p 283.10p 2370348
11/04/2018 286.40p 286.40p 282.50p 283.30p 2551476
10/04/2018 287.30p 287.80p 285.00p 286.20p 2393661
09/04/2018 286.20p 287.50p 282.30p 286.00p 2367976
06/04/2018 287.30p 287.30p 283.50p 284.70p 3843233
05/04/2018 289.40p 289.50p 282.30p 287.10p 3511945
04/04/2018 288.30p 295.90p 287.00p 291.00p 3226332
03/04/2018 283.90p 292.80p 283.80p 288.90p 2799325
29/03/2018 284.50p 287.90p 280.81p 286.80p 1631210
28/03/2018 290.50p 290.90p 281.50p 282.60p 1701912
27/03/2018 292.10p 294.40p 291.00p 291.80p 2194982
26/03/2018 288.40p 293.70p 287.09p 291.00p 2209288
23/03/2018 289.10p 289.10p 284.30p 287.70p 2101862
22/03/2018 288.50p 290.80p 288.40p 290.30p 2259778
21/03/2018 292.10p 292.10p 287.70p 289.20p 1774063
20/03/2018 291.40p 293.60p 288.40p 288.80p 3022811
19/03/2018 286.60p 293.50p 285.20p 291.10p 2667392
16/03/2018 285.80p 286.90p 283.35p 286.60p 4461711
15/03/2018 286.70p 286.70p 281.50p 285.10p 2343595
14/03/2018 283.00p 286.40p 281.00p 286.00p 1900537
13/03/2018 282.00p 283.50p 275.90p 283.50p 2767901
12/03/2018 276.80p 283.30p 275.20p 281.50p 2085250
09/03/2018 270.00p 276.40p 270.00p 276.40p 1259714
08/03/2018 271.10p 272.50p 269.12p 270.00p 1329758
07/03/2018 271.00p 271.90p 268.90p 271.30p 2717329
06/03/2018 262.10p 273.20p 260.40p 271.00p 3735797
05/03/2018 256.60p 261.30p 255.90p 260.40p 1761897
02/03/2018 262.00p 262.00p 254.50p 257.20p 2299161
01/03/2018 260.70p 263.60p 256.90p 256.90p 2152375
28/02/2018 264.50p 267.40p 259.90p 260.50p 3277682
27/02/2018 275.50p 276.60p 265.70p 265.90p 2803496
26/02/2018 275.80p 278.36p 272.90p 276.00p 2730453
23/02/2018 277.80p 286.80p 274.20p 276.80p 5467523
22/02/2018 282.80p 283.70p 241.40p 283.60p 16264520
21/02/2018 326.90p 330.40p 319.80p 328.80p 2130213
20/02/2018 327.50p 328.50p 325.50p 327.00p 1413924
19/02/2018 325.50p 329.60p 324.70p 326.70p 1010033
16/02/2018 329.30p 329.90p 324.20p 327.00p 1700314
15/02/2018 329.20p 332.40p 327.40p 328.00p 1525210
14/02/2018 322.40p 329.00p 320.56p 327.70p 2598517
13/02/2018 320.00p 321.40p 319.10p 320.00p 4270679
12/02/2018 318.80p 321.70p 318.20p 319.80p 1713685
09/02/2018 319.80p 320.50p 317.20p 320.00p 1885551
08/02/2018 330.80p 330.80p 319.20p 320.00p 2303267
07/02/2018 328.30p 332.80p 324.20p 330.00p 2487618
06/02/2018 326.50p 328.50p 321.60p 325.00p 1793789
05/02/2018 336.20p 337.40p 330.60p 332.00p 1483957
02/02/2018 341.90p 342.70p 338.30p 339.30p 1044653
01/02/2018 339.70p 342.70p 333.30p 341.80p 1935314
31/01/2018 338.60p 342.10p 334.80p 338.60p 1247610
30/01/2018 340.10p 341.79p 337.30p 338.60p 975791
29/01/2018 340.00p 346.84p 339.80p 340.40p 1122129
26/01/2018 336.80p 341.70p 334.40p 341.20p 1366475
25/01/2018 337.70p 341.76p 334.50p 335.70p 1220153
24/01/2018 338.20p 342.20p 338.20p 338.70p 1088917
23/01/2018 341.50p 341.70p 338.00p 338.40p 1062645
22/01/2018 344.50p 344.50p 337.60p 340.70p 1313149
19/01/2018 341.60p 345.75p 341.50p 345.40p 1057513
18/01/2018 343.10p 343.50p 340.30p 342.00p 1298108
17/01/2018 340.30p 345.30p 336.90p 342.60p 1654027
16/01/2018 341.40p 348.00p 338.60p 347.30p 1647755
15/01/2018 352.90p 353.20p 336.90p 341.70p 2667554
12/01/2018 355.10p 356.12p 353.00p 354.50p 1514899
11/01/2018 356.30p 359.15p 352.20p 354.00p 2303214
10/01/2018 365.40p 365.40p 355.50p 356.60p 2033586
09/01/2018 365.60p 366.30p 363.00p 364.90p 1297940
08/01/2018 367.00p 369.00p 364.10p 364.90p 1265911
05/01/2018 364.20p 368.00p 361.90p 366.50p 1299094
04/01/2018 365.30p 366.00p 362.20p 364.50p 1050297
03/01/2018 360.20p 366.00p 358.00p 365.20p 1045953
02/01/2018 356.60p 359.60p 352.50p 358.90p 1145045
29/12/2017 356.70p 356.70p 353.62p 356.20p 334559
28/12/2017 356.00p 358.00p 354.00p 355.10p 634971
27/12/2017 355.80p 356.00p 351.90p 355.80p 776738
22/12/2017 350.40p 354.40p 349.90p 354.40p 431242
21/12/2017 349.50p 351.70p 347.20p 349.50p 766912
20/12/2017 350.90p 352.40p 348.60p 349.10p 971827
19/12/2017 347.20p 351.40p 346.80p 349.80p 1778436
18/12/2017 347.30p 351.40p 345.90p 348.00p 1719493
15/12/2017 345.10p 346.10p 341.70p 345.10p 2325739
14/12/2017 344.00p 345.94p 342.80p 344.50p 1802106
13/12/2017 341.50p 347.70p 339.00p 345.70p 3029591
12/12/2017 337.90p 342.60p 324.70p 341.00p 2670211
11/12/2017 339.90p 345.80p 337.20p 342.60p 1694412
08/12/2017 339.40p 343.90p 338.00p 339.80p 2306087
07/12/2017 336.40p 340.60p 336.40p 339.80p 1713088
06/12/2017 332.90p 338.00p 331.90p 336.50p 1376592
05/12/2017 335.40p 336.70p 329.40p 336.20p 1541114
04/12/2017 333.30p 336.70p 333.10p 335.60p 893801
01/12/2017 333.80p 335.20p 330.10p 330.90p 1477278
30/11/2017 333.40p 335.00p 329.70p 335.00p 2142309
29/11/2017 334.00p 338.80p 333.67p 333.70p 1387054
28/11/2017 330.00p 335.80p 328.80p 335.00p 1388632
27/11/2017 335.80p 335.80p 329.40p 329.50p 1501791
24/11/2017 338.80p 338.90p 333.00p 333.80p 742656
23/11/2017 334.20p 337.80p 333.25p 337.80p 1023162
22/11/2017 337.00p 339.40p 335.20p 335.50p 1042138
21/11/2017 333.00p 343.20p 331.30p 338.40p 1875332
20/11/2017 331.70p 333.30p 327.10p 333.30p 1155654
17/11/2017 333.80p 334.60p 330.90p 330.90p 1292694
16/11/2017 329.20p 334.10p 327.70p 333.40p 1612995
15/11/2017 330.10p 330.50p 327.20p 328.30p 1329835
14/11/2017 325.30p 331.20p 324.10p 330.50p 1646510
13/11/2017 328.00p 328.90p 323.40p 324.00p 1652445
10/11/2017 329.80p 330.90p 326.80p 328.50p 1092357
09/11/2017 334.80p 334.80p 328.70p 328.70p 1458679
08/11/2017 333.50p 336.10p 332.60p 334.20p 1607504
07/11/2017 336.30p 336.50p 333.00p 334.40p 1348056
06/11/2017 334.70p 339.00p 330.60p 335.80p 2013982
03/11/2017 333.00p 336.60p 331.70p 336.20p 1425844
02/11/2017 329.20p 333.00p 324.60p 332.00p 2122840
01/11/2017 327.10p 330.00p 324.40p 329.10p 4818158

*Close Price adjusted for both dividends and splits