Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Mondi (MNDI) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | 894.00p | 895.20p | 888.20p | 892.00p | 231478 |
| 23/12/2025 | 888.60p | 899.20p | 885.43p | 890.00p | 794685 |
| 22/12/2025 | 890.40p | 892.20p | 881.80p | 885.60p | 744797 |
| 19/12/2025 | 888.00p | 899.20p | 883.60p | 893.00p | 2399263 |
| 18/12/2025 | 888.20p | 890.60p | 879.00p | 889.80p | 1103813 |
| 17/12/2025 | 877.40p | 889.80p | 874.40p | 885.20p | 2012780 |
| 16/12/2025 | 878.00p | 886.20p | 871.60p | 872.20p | 1215816 |
| 15/12/2025 | 880.20p | 884.20p | 874.80p | 874.80p | 1504799 |
| 12/12/2025 | 884.20p | 886.62p | 875.00p | 876.60p | 2016102 |
| 11/12/2025 | 877.40p | 887.20p | 870.00p | 877.80p | 1340313 |
| 10/12/2025 | 857.60p | 865.80p | 850.20p | 865.80p | 1188914 |
| 09/12/2025 | 859.60p | 869.60p | 855.00p | 864.60p | 1456052 |
| 08/12/2025 | 861.80p | 870.00p | 853.80p | 858.20p | 1468035 |
| 05/12/2025 | 879.40p | 882.20p | 871.00p | 872.60p | 1046432 |
| 04/12/2025 | 859.40p | 881.40p | 856.80p | 873.60p | 1733130 |
| 03/12/2025 | 855.20p | 863.40p | 850.40p | 854.00p | 2031161 |
| 02/12/2025 | 857.40p | 863.60p | 852.00p | 857.20p | 1359631 |
| 01/12/2025 | 865.00p | 866.60p | 851.40p | 860.40p | 2998730 |
| 28/11/2025 | 878.40p | 881.60p | 868.00p | 868.00p | 2977815 |
| 27/11/2025 | 872.80p | 880.00p | 867.60p | 880.00p | 1295932 |
| 26/11/2025 | 871.60p | 882.40p | 866.00p | 868.80p | 2282218 |
| 25/11/2025 | 840.00p | 866.60p | 835.40p | 863.00p | 6134792 |
| 24/11/2025 | 833.80p | 844.00p | 830.80p | 837.60p | 41001968 |
| 21/11/2025 | 813.80p | 837.80p | 813.20p | 832.80p | 2239842 |
| 20/11/2025 | 843.80p | 845.00p | 818.20p | 826.00p | 2935522 |
| 19/11/2025 | 828.00p | 841.20p | 824.80p | 835.40p | 1812976 |
| 18/11/2025 | 828.60p | 829.20p | 820.00p | 828.20p | 1631559 |
| 17/11/2025 | 837.60p | 843.20p | 833.60p | 840.20p | 1133410 |
| 14/11/2025 | 837.60p | 843.60p | 826.00p | 839.00p | 1978792 |
| 13/11/2025 | 855.40p | 857.40p | 846.20p | 854.00p | 1602135 |
| 12/11/2025 | 843.60p | 859.00p | 834.00p | 854.00p | 1720684 |
| 11/11/2025 | 825.00p | 849.00p | 822.80p | 846.80p | 1723437 |
| 10/11/2025 | 823.00p | 828.80p | 814.80p | 824.00p | 1153219 |
| 07/11/2025 | 823.60p | 827.20p | 801.60p | 819.00p | 1575945 |
| 06/11/2025 | 841.00p | 844.00p | 819.40p | 821.00p | 2659354 |
| 05/11/2025 | 835.00p | 848.60p | 832.80p | 840.80p | 3285190 |
| 04/11/2025 | 836.20p | 841.40p | 828.80p | 838.80p | 5941854 |
| 03/11/2025 | 849.00p | 856.00p | 840.20p | 840.20p | 3746435 |
| 31/10/2025 | 844.40p | 855.80p | 844.40p | 850.20p | 4194505 |
| 30/10/2025 | 861.80p | 872.20p | 843.60p | 851.40p | 2524249 |
| 29/10/2025 | 863.20p | 868.60p | 857.00p | 861.00p | 1964037 |
| 28/10/2025 | 849.80p | 867.00p | 841.93p | 863.00p | 2340630 |
| 27/10/2025 | 850.40p | 852.00p | 839.00p | 848.20p | 1421843 |
| 24/10/2025 | 846.40p | 854.00p | 838.80p | 851.20p | 1246541 |
| 23/10/2025 | 830.00p | 851.89p | 830.00p | 844.40p | 1620834 |
| 22/10/2025 | 819.80p | 838.40p | 817.40p | 834.60p | 3162589 |
| 21/10/2025 | 820.60p | 824.20p | 811.20p | 819.80p | 1550447 |
| 20/10/2025 | 822.60p | 826.40p | 808.20p | 824.20p | 1405411 |
| 17/10/2025 | 820.40p | 827.60p | 806.60p | 825.40p | 2065598 |
| 16/10/2025 | 845.40p | 855.40p | 824.20p | 828.80p | 2742610 |
| 15/10/2025 | 848.00p | 854.40p | 838.00p | 842.60p | 1913341 |
| 14/10/2025 | 836.80p | 849.60p | 831.60p | 838.40p | 2036706 |
| 13/10/2025 | 823.00p | 844.80p | 822.60p | 844.80p | 2518836 |
| 10/10/2025 | 853.80p | 866.00p | 824.20p | 824.20p | 4049874 |
| 09/10/2025 | 848.00p | 880.60p | 848.00p | 854.40p | 3924073 |
| 08/10/2025 | 834.80p | 857.40p | 830.40p | 848.00p | 3174555 |
| 07/10/2025 | 878.00p | 883.20p | 837.20p | 837.20p | 4492220 |
| 06/10/2025 | 951.00p | 957.60p | 859.00p | 879.60p | 7919509 |
| 03/10/2025 | 1,049.50p | 1,052.00p | 1,038.00p | 1,047.00p | 763590 |
| 02/10/2025 | 1,050.00p | 1,058.00p | 1,037.00p | 1,042.00p | 736112 |
| 01/10/2025 | 1,027.00p | 1,040.61p | 1,023.50p | 1,038.00p | 1568241 |
| 30/09/2025 | 1,028.50p | 1,028.50p | 1,008.50p | 1,024.00p | 1819659 |
| 29/09/2025 | 1,022.50p | 1,027.00p | 1,014.25p | 1,027.00p | 894078 |
| 26/09/2025 | 1,013.50p | 1,020.50p | 1,003.50p | 1,017.50p | 1497697 |
| 25/09/2025 | 1,003.50p | 1,021.00p | 1,003.50p | 1,011.00p | 985195 |
| 24/09/2025 | 1,011.50p | 1,018.50p | 1,004.50p | 1,018.00p | 748748 |
| 23/09/2025 | 996.40p | 1,018.00p | 995.40p | 1,012.00p | 1050993 |
| 22/09/2025 | 998.40p | 1,005.50p | 993.20p | 998.60p | 967915 |
| 19/09/2025 | 999.20p | 1,005.00p | 994.60p | 994.60p | 3531079 |
| 18/09/2025 | 1,008.00p | 1,011.00p | 992.00p | 999.40p | 1316344 |
| 17/09/2025 | 1,015.00p | 1,018.00p | 1,004.50p | 1,010.00p | 1177291 |
| 16/09/2025 | 1,000.50p | 1,000.50p | 996.40p | 1,007.50p | 1393809 |
| 15/09/2025 | 1,000.50p | 1,007.00p | 991.00p | 996.40p | 1360309 |
| 12/09/2025 | 1,012.50p | 1,012.50p | 992.20p | 992.20p | 1381557 |
| 11/09/2025 | 1,009.00p | 1,009.00p | 993.20p | 1,006.50p | 1539438 |
| 10/09/2025 | 1,009.00p | 1,017.41p | 993.20p | 993.20p | 1561867 |
| 09/09/2025 | 1,022.00p | 1,034.00p | 1,009.00p | 1,009.00p | 1511478 |
| 08/09/2025 | 1,012.00p | 1,021.50p | 1,010.30p | 1,018.50p | 1338827 |
| 05/09/2025 | 1,005.50p | 1,024.00p | 1,005.50p | 1,012.00p | 1215651 |
| 04/09/2025 | 1,025.50p | 1,036.00p | 1,009.50p | 1,011.50p | 1446958 |
| 03/09/2025 | 1,020.00p | 1,035.00p | 1,012.50p | 1,024.50p | 1522710 |
| 02/09/2025 | 1,033.50p | 1,036.00p | 1,023.50p | 1,019.50p | 998466 |
| 01/09/2025 | 1,040.00p | 1,051.00p | 1,031.80p | 1,032.50p | 836249 |
| 29/08/2025 | 1,055.00p | 1,058.00p | 1,041.50p | 1,041.50p | 1029019 |
| 28/08/2025 | 1,055.50p | 1,065.00p | 1,052.50p | 1,054.50p | 491887 |
| 27/08/2025 | 1,066.50p | 1,078.50p | 1,051.50p | 1,057.00p | 814672 |
| 26/08/2025 | 1,066.50p | 1,076.00p | 1,060.00p | 1,067.50p | 1141316 |
| 22/08/2025 | 1,057.00p | 1,080.50p | 1,057.00p | 1,073.50p | 566428 |
| 21/08/2025 | 1,059.00p | 1,061.00p | 1,044.61p | 1,060.00p | 762324 |
| 20/08/2025 | 1,071.00p | 1,081.00p | 1,065.50p | 1,076.00p | 685577 |
| 19/08/2025 | 1,054.50p | 1,078.50p | 1,054.00p | 1,076.00p | 1028698 |
| 18/08/2025 | 1,068.00p | 1,072.00p | 1,050.22p | 1,053.00p | 835928 |
| 15/08/2025 | 1,076.50p | 1,083.00p | 1,068.50p | 1,071.00p | 1136874 |
| 14/08/2025 | 1,065.50p | 1,070.50p | 1,060.50p | 1,066.50p | 1089398 |
| 13/08/2025 | 1,076.00p | 1,076.50p | 1,060.00p | 1,065.00p | 1253944 |
| 12/08/2025 | 1,058.00p | 1,074.00p | 1,052.00p | 1,074.00p | 3231207 |
| 11/08/2025 | 1,079.50p | 1,084.99p | 1,052.00p | 1,052.00p | 1927185 |
| 08/08/2025 | 1,062.00p | 1,079.00p | 1,057.50p | 1,079.00p | 1050797 |
| 07/08/2025 | 1,055.50p | 1,072.00p | 1,049.65p | 1,057.50p | 2315587 |
| 06/08/2025 | 1,062.00p | 1,081.00p | 1,054.50p | 1,059.00p | 957833 |
| 05/08/2025 | 1,037.00p | 1,063.00p | 1,035.00p | 1,061.50p | 1260872 |
| 04/08/2025 | 1,040.50p | 1,052.00p | 1,029.00p | 1,036.00p | 1585793 |
| 01/08/2025 | 1,020.50p | 1,051.50p | 1,019.10p | 1,038.50p | 1726475 |
| 31/07/2025 | 1,123.00p | 1,129.50p | 1,027.50p | 1,027.50p | 4817606 |
| 30/07/2025 | 1,169.50p | 1,174.50p | 1,162.00p | 1,168.50p | 771096 |
| 29/07/2025 | 1,183.00p | 1,192.00p | 1,168.00p | 1,168.00p | 856215 |
| 28/07/2025 | 1,212.00p | 1,212.50p | 1,176.50p | 1,188.50p | 721924 |
| 25/07/2025 | 1,185.00p | 1,195.00p | 1,170.50p | 1,194.00p | 1142365 |
| 24/07/2025 | 1,168.00p | 1,181.90p | 1,158.00p | 1,177.50p | 796259 |
| 23/07/2025 | 1,150.00p | 1,171.50p | 1,145.50p | 1,167.00p | 1094728 |
| 22/07/2025 | 1,149.00p | 1,151.50p | 1,130.50p | 1,147.50p | 1387958 |
| 21/07/2025 | 1,134.50p | 1,151.00p | 1,134.50p | 1,151.00p | 716149 |
| 18/07/2025 | 1,159.50p | 1,166.00p | 1,124.50p | 1,134.50p | 1624961 |
| 17/07/2025 | 1,191.00p | 1,192.50p | 1,154.50p | 1,167.50p | 1550285 |
| 16/07/2025 | 1,171.50p | 1,190.50p | 1,168.00p | 1,176.00p | 758355 |
| 15/07/2025 | 1,191.50p | 1,206.00p | 1,184.50p | 1,186.50p | 656466 |
| 14/07/2025 | 1,186.50p | 1,198.00p | 1,185.00p | 1,188.00p | 439793 |
| 11/07/2025 | 1,205.00p | 1,209.00p | 1,187.00p | 1,195.50p | 635552 |
| 10/07/2025 | 1,193.00p | 1,219.50p | 1,187.34p | 1,210.00p | 825873 |
| 09/07/2025 | 1,189.00p | 1,190.00p | 1,179.50p | 1,186.50p | 1112386 |
| 08/07/2025 | 1,178.50p | 1,187.50p | 1,166.50p | 1,187.50p | 1273882 |
| 07/07/2025 | 1,199.00p | 1,199.50p | 1,179.00p | 1,179.00p | 967174 |
| 04/07/2025 | 1,228.50p | 1,228.50p | 1,195.50p | 1,199.00p | 950485 |
| 03/07/2025 | 1,242.50p | 1,250.50p | 1,227.50p | 1,227.50p | 1009044 |
| 02/07/2025 | 1,217.50p | 1,242.00p | 1,210.50p | 1,233.00p | 1479124 |
| 01/07/2025 | 1,194.00p | 1,210.50p | 1,186.50p | 1,210.50p | 1098888 |
| 30/06/2025 | 1,211.00p | 1,213.00p | 1,189.50p | 1,189.50p | 885466 |
| 27/06/2025 | 1,207.00p | 1,214.69p | 1,197.50p | 1,211.50p | 868062 |
| 26/06/2025 | 1,165.50p | 1,203.50p | 1,161.50p | 1,203.00p | 1135420 |
| 25/06/2025 | 1,187.00p | 1,191.00p | 1,161.50p | 1,163.00p | 1086555 |
| 24/06/2025 | 1,191.50p | 1,201.00p | 1,182.50p | 1,185.50p | 1102740 |
| 23/06/2025 | 1,182.00p | 1,197.50p | 1,170.00p | 1,170.00p | 1203986 |
| 20/06/2025 | 1,208.50p | 1,214.00p | 1,198.93p | 1,199.00p | 1935566 |
| 19/06/2025 | 1,185.00p | 1,205.00p | 1,180.00p | 1,195.50p | 673477 |
| 18/06/2025 | 1,189.50p | 1,209.00p | 1,174.50p | 1,188.50p | 1050429 |
| 17/06/2025 | 1,173.00p | 1,188.50p | 1,172.00p | 1,181.00p | 507880 |
| 16/06/2025 | 1,178.50p | 1,193.00p | 1,172.50p | 1,182.50p | 480881 |
| 13/06/2025 | 1,169.50p | 1,180.00p | 1,156.00p | 1,172.50p | 975830 |
| 12/06/2025 | 1,217.00p | 1,227.50p | 1,184.00p | 1,184.00p | 984774 |
| 11/06/2025 | 1,227.50p | 1,238.00p | 1,221.50p | 1,226.50p | 733639 |
| 10/06/2025 | 1,231.00p | 1,237.00p | 1,224.50p | 1,231.00p | 589776 |
| 09/06/2025 | 1,227.00p | 1,241.50p | 1,218.50p | 1,223.00p | 643519 |
| 06/06/2025 | 1,207.00p | 1,228.50p | 1,205.00p | 1,225.00p | 854151 |
| 05/06/2025 | 1,200.50p | 1,218.22p | 1,199.00p | 1,215.00p | 663920 |
| 04/06/2025 | 1,199.50p | 1,214.00p | 1,196.50p | 1,197.50p | 961399 |
| 03/06/2025 | 1,207.00p | 1,210.50p | 1,188.00p | 1,193.50p | 650643 |
| 02/06/2025 | 1,197.50p | 1,209.00p | 1,187.50p | 1,203.00p | 748616 |
| 30/05/2025 | 1,208.00p | 1,222.00p | 1,200.50p | 1,205.50p | 2663443 |
| 29/05/2025 | 1,203.50p | 1,208.00p | 1,196.50p | 1,207.50p | 779208 |
| 28/05/2025 | 1,197.50p | 1,201.00p | 1,190.50p | 1,190.50p | 773988 |
| 27/05/2025 | 1,193.00p | 1,211.50p | 1,187.50p | 1,200.50p | 867968 |
| 23/05/2025 | 1,216.50p | 1,220.50p | 1,172.00p | 1,183.00p | 825307 |
| 22/05/2025 | 1,214.00p | 1,231.00p | 1,202.00p | 1,213.50p | 777735 |
| 21/05/2025 | 1,214.50p | 1,228.00p | 1,208.50p | 1,222.50p | 1009486 |
| 20/05/2025 | 1,207.50p | 1,224.50p | 1,200.00p | 1,222.00p | 599867 |
| 19/05/2025 | 1,199.00p | 1,211.00p | 1,194.50p | 1,207.50p | 866871 |
| 16/05/2025 | 1,209.00p | 1,224.50p | 1,198.50p | 1,204.00p | 1035937 |
| 15/05/2025 | 1,220.00p | 1,225.50p | 1,210.00p | 1,212.50p | 718338 |
| 14/05/2025 | 1,205.00p | 1,236.50p | 1,199.00p | 1,226.50p | 1383871 |
| 13/05/2025 | 1,184.50p | 1,200.50p | 1,184.00p | 1,188.50p | 1290188 |
| 12/05/2025 | 1,176.50p | 1,207.00p | 1,174.25p | 1,184.50p | 1252121 |
| 09/05/2025 | 1,138.50p | 1,157.50p | 1,133.50p | 1,157.50p | 1038323 |
| 08/05/2025 | 1,111.00p | 1,158.00p | 1,107.00p | 1,135.50p | 1814102 |
| 07/05/2025 | 1,105.00p | 1,116.00p | 1,103.00p | 1,110.00p | 1239638 |
| 06/05/2025 | 1,146.00p | 1,149.50p | 1,099.50p | 1,111.50p | 1459893 |
| 02/05/2025 | 1,146.50p | 1,158.50p | 1,139.50p | 1,144.00p | 1058188 |
| 01/05/2025 | 1,134.50p | 1,138.00p | 1,127.50p | 1,131.50p | 362248 |
| 30/04/2025 | 1,131.00p | 1,139.50p | 1,123.50p | 1,133.00p | 1203732 |
| 29/04/2025 | 1,145.50p | 1,155.50p | 1,129.00p | 1,133.50p | 647986 |
| 28/04/2025 | 1,140.00p | 1,154.00p | 1,137.00p | 1,139.50p | 1038234 |
| 25/04/2025 | 1,135.50p | 1,153.00p | 1,135.50p | 1,143.50p | 1103750 |
| 24/04/2025 | 1,130.00p | 1,132.50p | 1,117.50p | 1,125.50p | 672315 |
| 23/04/2025 | 1,142.00p | 1,156.00p | 1,124.00p | 1,129.00p | 1092966 |
| 22/04/2025 | 1,111.00p | 1,123.50p | 1,099.00p | 1,123.00p | 609414 |
| 17/04/2025 | 1,113.00p | 1,117.00p | 1,101.50p | 1,108.00p | 670644 |
| 16/04/2025 | 1,105.00p | 1,112.50p | 1,095.71p | 1,112.50p | 1040499 |
| 15/04/2025 | 1,108.50p | 1,119.50p | 1,099.50p | 1,111.50p | 1006546 |
| 14/04/2025 | 1,106.00p | 1,110.61p | 1,095.50p | 1,103.50p | 811938 |
| 11/04/2025 | 1,083.00p | 1,087.00p | 1,059.50p | 1,078.50p | 1098897 |
| 10/04/2025 | 1,092.00p | 1,119.50p | 1,069.00p | 1,069.00p | 1513503 |
| 09/04/2025 | 1,014.00p | 1,028.50p | 1,006.00p | 1,019.00p | 1880186 |
| 08/04/2025 | 1,034.50p | 1,061.50p | 1,025.00p | 1,039.00p | 1962752 |
| 07/04/2025 | 1,003.00p | 1,062.50p | 973.80p | 1,019.00p | 2676613 |
| 04/04/2025 | 1,065.00p | 1,080.00p | 1,020.50p | 1,040.00p | 2237498 |
| 03/04/2025 | 1,096.00p | 1,112.00p | 1,065.50p | 1,071.00p | 2079831 |
| 02/04/2025 | 1,151.00p | 1,165.00p | 1,146.00p | 1,163.50p | 1217629 |
| 01/04/2025 | 1,156.50p | 1,174.50p | 1,151.00p | 1,164.50p | 1271661 |
| 31/03/2025 | 1,163.50p | 1,166.50p | 1,139.00p | 1,147.50p | 1529555 |
| 28/03/2025 | 1,177.50p | 1,196.50p | 1,168.63p | 1,174.50p | 678317 |
| 27/03/2025 | 1,198.00p | 1,206.00p | 1,176.50p | 1,182.50p | 1310641 |
| 26/03/2025 | 1,219.50p | 1,222.50p | 1,204.50p | 1,204.50p | 1098569 |
| 25/03/2025 | 1,220.50p | 1,227.50p | 1,209.50p | 1,212.50p | 911946 |
| 24/03/2025 | 1,230.00p | 1,230.50p | 1,201.00p | 1,212.00p | 820425 |
| 21/03/2025 | 1,230.00p | 1,233.50p | 1,209.45p | 1,209.50p | 2865899 |
| 20/03/2025 | 1,250.50p | 1,267.00p | 1,245.50p | 1,246.00p | 1543980 |
| 19/03/2025 | 1,243.50p | 1,266.50p | 1,242.98p | 1,258.50p | 873325 |
| 18/03/2025 | 1,270.50p | 1,274.00p | 1,242.50p | 1,249.50p | 924602 |
| 17/03/2025 | 1,262.00p | 1,269.50p | 1,256.00p | 1,265.00p | 981212 |
| 14/03/2025 | 1,236.00p | 1,258.50p | 1,220.50p | 1,253.00p | 988078 |
| 13/03/2025 | 1,243.00p | 1,243.50p | 1,225.00p | 1,230.00p | 1346297 |
*Close Price adjusted for both dividends and splits