Mondi (MNDI) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mondi

Date Open High Low Close* Volume
28/09/2017 1,999.53p 1,999.53p 1,984.53p 1,993.53p 1496611
27/09/2017 2,014.53p 2,015.53p 1,988.53p 2,003.53p 1040648
26/09/2017 2,029.52p 2,029.52p 1,999.53p 2,010.53p 1473627
25/09/2017 2,031.52p 2,040.52p 2,023.53p 2,029.52p 639127
22/09/2017 2,017.53p 2,038.52p 2,014.53p 2,035.52p 923607
21/09/2017 2,013.53p 2,036.52p 2,013.53p 2,023.53p 1032505
20/09/2017 2,031.52p 2,038.52p 2,015.53p 2,022.53p 1221772
19/09/2017 2,059.52p 2,061.52p 2,024.53p 2,031.52p 1299230
18/09/2017 2,011.53p 2,058.52p 2,011.53p 2,057.52p 1547811
15/09/2017 2,031.52p 2,031.52p 1,992.53p 2,009.53p 1671464
14/09/2017 2,064.52p 2,064.52p 2,029.52p 2,031.52p 1292857
13/09/2017 2,063.52p 2,078.51p 2,058.52p 2,062.52p 1455031
12/09/2017 2,062.52p 2,084.51p 2,056.52p 2,079.51p 1980074
11/09/2017 2,029.52p 2,054.52p 2,023.53p 2,049.52p 1386882
08/09/2017 2,015.53p 2,027.52p 2,009.53p 2,022.53p 1292907
07/09/2017 2,037.52p 2,052.52p 2,022.53p 2,027.52p 1569025
06/09/2017 2,067.51p 2,067.51p 2,032.52p 2,037.52p 1111588
05/09/2017 2,087.51p 2,098.51p 2,071.51p 2,073.51p 876873
04/09/2017 2,110.51p 2,117.50p 2,085.51p 2,089.51p 898352
01/09/2017 2,116.50p 2,133.50p 2,113.50p 2,123.50p 959154
31/08/2017 2,095.51p 2,119.50p 2,089.51p 2,112.50p 1559016
30/08/2017 2,082.51p 2,087.51p 2,062.52p 2,085.51p 1035538
29/08/2017 2,091.51p 2,091.51p 2,063.52p 2,077.51p 1118571
25/08/2017 2,108.51p 2,123.50p 2,095.51p 2,095.51p 800601
24/08/2017 2,089.51p 2,112.50p 2,077.51p 2,104.51p 857202
23/08/2017 2,101.51p 2,111.50p 2,093.51p 2,097.51p 859029
22/08/2017 2,085.51p 2,108.51p 2,085.51p 2,098.51p 985101
21/08/2017 2,056.52p 2,085.51p 2,056.52p 2,077.51p 1048802
18/08/2017 2,058.52p 2,087.51p 2,048.52p 2,067.51p 1581759
17/08/2017 2,040.52p 2,067.51p 2,040.52p 2,060.52p 1091836
16/08/2017 2,010.53p 2,052.52p 2,010.53p 2,042.52p 1270974
15/08/2017 2,005.53p 2,023.53p 2,001.53p 2,005.53p 781227
14/08/2017 2,000.53p 2,024.53p 2,000.53p 2,003.53p 1097964
11/08/2017 1,982.53p 2,002.53p 1,965.54p 1,994.53p 1388136
10/08/2017 1,981.54p 1,994.53p 1,978.54p 1,987.53p 1300643
09/08/2017 1,997.53p 1,997.53p 1,972.54p 1,983.53p 1056059
08/08/2017 1,991.53p 2,014.53p 1,988.53p 2,004.53p 1101746
07/08/2017 1,982.53p 1,999.53p 1,982.53p 1,993.53p 1222761
04/08/2017 1,948.54p 1,981.54p 1,929.55p 1,977.54p 1602247
03/08/2017 1,985.53p 2,012.53p 1,940.54p 1,947.54p 1909832
02/08/2017 2,005.53p 2,012.53p 1,995.53p 2,001.53p 1120390
01/08/2017 1,997.53p 2,014.53p 1,980.54p 1,998.53p 1582975
31/07/2017 2,011.53p 2,025.52p 1,989.53p 1,994.53p 1188001
28/07/2017 2,025.52p 2,025.52p 1,998.53p 2,002.53p 958880
27/07/2017 2,052.52p 2,072.51p 2,034.52p 2,042.52p 1206763
26/07/2017 2,017.53p 2,053.52p 2,007.53p 2,050.52p 938170
25/07/2017 2,039.52p 2,044.52p 2,007.53p 2,017.53p 1381918
24/07/2017 2,050.52p 2,051.52p 2,021.53p 2,028.52p 1007626
21/07/2017 2,046.52p 2,062.52p 2,038.52p 2,052.52p 883372
20/07/2017 2,051.52p 2,064.52p 2,033.52p 2,045.52p 1074605
19/07/2017 2,025.52p 2,046.52p 2,020.53p 2,046.52p 888943
18/07/2017 2,039.52p 2,041.52p 2,012.53p 2,023.53p 1126141
17/07/2017 2,015.53p 2,051.52p 2,015.53p 2,042.52p 1022418
14/07/2017 2,041.52p 2,057.52p 2,007.53p 2,012.53p 1059824
13/07/2017 2,009.53p 2,048.52p 2,005.53p 2,040.52p 1392733
12/07/2017 2,002.53p 2,021.53p 1,992.53p 2,008.53p 1337676
11/07/2017 2,028.52p 2,030.52p 1,985.53p 1,998.53p 1177611
10/07/2017 2,014.53p 2,024.53p 1,998.53p 2,020.53p 755321
07/07/2017 1,988.53p 1,999.53p 1,965.54p 1,999.53p 1260427
06/07/2017 2,022.53p 2,027.52p 1,971.54p 1,988.53p 1725623
05/07/2017 2,019.53p 2,032.52p 2,011.53p 2,022.53p 1862744
04/07/2017 2,004.53p 2,028.52p 2,004.53p 2,020.53p 902320
03/07/2017 2,017.53p 2,033.52p 2,002.53p 2,016.53p 1772481
30/06/2017 1,978.54p 2,013.53p 1,976.54p 2,013.53p 2251472
29/06/2017 2,029.52p 2,042.52p 1,965.54p 1,981.54p 2145616
28/06/2017 2,016.53p 2,029.52p 2,000.53p 2,021.53p 2148111
27/06/2017 2,050.52p 2,051.52p 2,007.53p 2,020.53p 1483662
26/06/2017 2,063.52p 2,069.51p 2,030.52p 2,038.52p 1508913
23/06/2017 2,057.52p 2,072.51p 2,043.52p 2,057.52p 1191762
22/06/2017 2,101.51p 2,101.51p 2,044.52p 2,061.52p 1058445
21/06/2017 2,079.51p 2,113.50p 2,069.51p 2,104.51p 1188686
20/06/2017 2,114.50p 2,119.50p 2,079.51p 2,080.51p 1080086
19/06/2017 2,100.51p 2,120.50p 2,067.51p 2,115.50p 1212974
16/06/2017 2,019.53p 2,092.51p 2,012.53p 2,092.51p 3747867
15/06/2017 2,044.52p 2,050.52p 2,002.53p 2,009.53p 1327123
14/06/2017 2,048.52p 2,069.56p 2,038.52p 2,048.52p 1595136
13/06/2017 2,064.52p 2,074.51p 2,038.52p 2,041.52p 2080670
12/06/2017 2,051.52p 2,058.52p 2,038.52p 2,052.52p 838293
09/06/2017 2,029.52p 2,057.52p 2,029.52p 2,057.52p 1154711
08/06/2017 2,028.52p 2,028.52p 2,000.13p 2,019.53p 1668777
07/06/2017 2,038.52p 2,052.52p 2,023.53p 2,023.53p 1646758
06/06/2017 2,056.52p 2,059.52p 2,031.52p 2,047.52p 869754
05/06/2017 2,056.52p 2,061.52p 2,049.52p 2,055.52p 507512
02/06/2017 2,051.52p 2,065.52p 2,040.28p 2,056.52p 857182
01/06/2017 2,033.52p 2,050.52p 2,024.53p 2,050.52p 1065345
31/05/2017 2,023.53p 2,038.52p 2,018.53p 2,023.53p 1346840
30/05/2017 2,011.53p 2,023.53p 1,993.53p 2,018.53p 1181782
26/05/2017 2,010.53p 2,030.52p 2,009.45p 2,010.53p 935988
25/05/2017 2,010.53p 2,015.53p 1,996.53p 2,007.53p 881563
24/05/2017 1,989.53p 2,011.53p 1,986.53p 2,003.53p 1025780
23/05/2017 1,972.54p 1,998.53p 1,962.54p 1,993.53p 2680314
22/05/2017 1,987.53p 1,992.53p 1,964.54p 1,974.54p 1256482
19/05/2017 1,983.53p 1,988.53p 1,964.54p 1,979.54p 1813896
18/05/2017 2,027.52p 2,027.52p 1,940.54p 1,977.54p 1962140
17/05/2017 2,038.52p 2,044.22p 2,008.53p 2,023.53p 1498924
16/05/2017 2,048.52p 2,051.52p 2,025.52p 2,040.52p 1274984
15/05/2017 2,029.52p 2,042.52p 2,005.73p 2,042.52p 1476638
12/05/2017 2,014.53p 2,016.53p 1,985.53p 2,013.53p 1249070
11/05/2017 1,969.54p 2,001.53p 1,914.55p 1,999.53p 3572531
10/05/2017 2,029.52p 2,037.52p 2,014.53p 2,033.52p 1178181
09/05/2017 2,010.53p 2,023.53p 2,005.53p 2,022.53p 1237545
08/05/2017 2,049.52p 2,052.52p 2,006.53p 2,007.53p 1377376
05/05/2017 2,015.53p 2,043.52p 1,998.53p 2,043.52p 1679998
04/05/2017 2,027.52p 2,040.52p 2,007.53p 2,017.53p 1638940
03/05/2017 2,031.52p 2,034.52p 2,011.53p 2,029.52p 1349036
02/05/2017 2,008.53p 2,041.52p 2,002.53p 2,038.52p 1080435
28/04/2017 2,015.53p 2,026.52p 2,000.53p 2,000.53p 1307858
27/04/2017 2,013.53p 2,025.52p 2,008.53p 2,013.53p 1431435
26/04/2017 2,009.53p 2,030.52p 2,002.53p 2,017.53p 1319750
25/04/2017 2,012.53p 2,023.53p 2,009.53p 2,016.53p 1677036
24/04/2017 1,963.54p 2,016.53p 1,963.54p 2,012.53p 1089865
21/04/2017 1,939.55p 1,974.54p 1,939.55p 1,943.54p 1460954
20/04/2017 1,918.55p 1,937.55p 1,910.55p 1,935.55p 1094724
19/04/2017 1,941.54p 1,954.54p 1,938.55p 1,945.54p 1335949
18/04/2017 1,968.54p 1,990.53p 1,944.54p 1,944.54p 1416406
13/04/2017 1,951.54p 1,982.53p 1,938.55p 1,978.54p 922833
12/04/2017 1,977.54p 1,991.53p 1,950.54p 1,958.54p 956301
11/04/2017 1,949.54p 1,985.53p 1,949.54p 1,972.54p 1140287
10/04/2017 1,947.54p 1,968.54p 1,942.54p 1,954.54p 749209
07/04/2017 1,928.55p 1,950.54p 1,925.55p 1,947.54p 1119534
06/04/2017 1,924.55p 1,951.54p 1,919.55p 1,943.54p 990377
05/04/2017 1,969.54p 1,976.54p 1,939.55p 1,939.55p 1109432
04/04/2017 1,958.54p 1,967.54p 1,944.54p 1,962.54p 1188268
03/04/2017 1,940.54p 1,969.54p 1,926.55p 1,954.54p 1594000
31/03/2017 1,950.54p 1,951.54p 1,923.55p 1,926.55p 1921443
30/03/2017 1,959.54p 1,977.54p 1,939.36p 1,976.54p 1445986
29/03/2017 1,940.54p 1,951.54p 1,926.55p 1,948.54p 887863
28/03/2017 1,931.55p 1,939.55p 1,909.55p 1,935.55p 1393058
27/03/2017 1,935.55p 1,935.55p 1,906.55p 1,923.55p 1058228
24/03/2017 1,943.54p 1,944.54p 1,921.55p 1,928.55p 1837330
23/03/2017 1,932.55p 1,942.54p 1,923.55p 1,940.54p 1039819
22/03/2017 1,914.55p 1,931.55p 1,907.55p 1,929.55p 1314026
21/03/2017 1,944.54p 1,944.54p 1,921.55p 1,927.55p 912217
20/03/2017 1,923.55p 1,942.54p 1,923.55p 1,942.54p 710514
17/03/2017 1,923.55p 1,935.55p 1,914.55p 1,934.55p 1491070
16/03/2017 1,939.55p 1,962.54p 1,925.55p 1,928.55p 1734693
15/03/2017 1,898.55p 1,914.55p 1,895.04p 1,911.55p 2040793
14/03/2017 1,887.56p 1,900.55p 1,878.56p 1,892.56p 1371724
13/03/2017 1,889.56p 1,899.55p 1,882.56p 1,889.56p 1143652
10/03/2017 1,865.56p 1,888.56p 1,858.56p 1,878.56p 1572447
09/03/2017 1,890.56p 1,890.56p 1,854.56p 1,866.56p 2475854
08/03/2017 1,909.55p 1,916.55p 1,897.55p 1,897.55p 1517227
07/03/2017 1,919.55p 1,939.55p 1,906.55p 1,909.55p 2146676
06/03/2017 1,910.55p 1,923.55p 1,895.66p 1,908.55p 1058591
03/03/2017 1,917.55p 1,925.55p 1,910.55p 1,925.55p 1331041
02/03/2017 1,901.55p 1,932.55p 1,897.55p 1,926.55p 1668421
01/03/2017 1,878.56p 1,906.55p 1,866.41p 1,905.55p 1891710
28/02/2017 1,862.56p 1,879.56p 1,853.57p 1,878.56p 1821436
27/02/2017 1,872.56p 1,884.56p 1,864.56p 1,875.56p 1656200
24/02/2017 1,879.56p 1,883.56p 1,855.56p 1,864.56p 2481537
23/02/2017 1,851.57p 1,915.55p 1,851.57p 1,887.56p 2099522
22/02/2017 1,853.57p 1,860.56p 1,831.57p 1,836.57p 1462627
21/02/2017 1,857.56p 1,870.83p 1,855.56p 1,862.56p 981003
20/02/2017 1,857.56p 1,871.56p 1,856.56p 1,863.56p 750298
17/02/2017 1,858.56p 1,872.56p 1,845.57p 1,858.56p 1399331
16/02/2017 1,826.57p 1,858.56p 1,815.57p 1,839.57p 1865932
15/02/2017 1,833.57p 1,836.57p 1,804.58p 1,829.57p 1623406
14/02/2017 1,822.57p 1,843.57p 1,816.42p 1,816.57p 1537540
13/02/2017 1,810.58p 1,829.57p 1,807.58p 1,818.57p 1240580
10/02/2017 1,822.57p 1,822.57p 1,797.58p 1,801.58p 1677616
09/02/2017 1,775.58p 1,805.58p 1,768.59p 1,792.58p 1764848
08/02/2017 1,764.59p 1,785.37p 1,756.59p 1,770.58p 2121070
07/02/2017 1,768.59p 1,779.58p 1,760.59p 1,769.59p 1208101
06/02/2017 1,771.58p 1,781.58p 1,758.59p 1,767.59p 1117050
03/02/2017 1,762.59p 1,778.58p 1,751.59p 1,765.59p 1245239
02/02/2017 1,747.59p 1,775.58p 1,732.59p 1,770.58p 2084314
01/02/2017 1,756.59p 1,758.59p 1,745.59p 1,752.59p 1202316
31/01/2017 1,755.59p 1,775.58p 1,750.59p 1,750.59p 1700395
30/01/2017 1,742.59p 1,755.59p 1,736.59p 1,753.59p 1966734
27/01/2017 1,767.59p 1,772.58p 1,749.59p 1,772.58p 1621847
26/01/2017 1,796.58p 1,796.58p 1,757.59p 1,770.58p 1614116
25/01/2017 1,803.58p 1,813.57p 1,788.58p 1,797.58p 1604033
24/01/2017 1,798.58p 1,812.57p 1,784.58p 1,801.58p 1818570
23/01/2017 1,780.58p 1,793.58p 1,780.58p 1,787.58p 1901154
20/01/2017 1,757.59p 1,795.58p 1,756.59p 1,788.58p 2107599
19/01/2017 1,773.58p 1,774.58p 1,738.59p 1,763.59p 1928365
18/01/2017 1,772.58p 1,776.58p 1,728.59p 1,763.59p 2036038
17/01/2017 1,757.59p 1,765.59p 1,732.59p 1,737.59p 1458255
16/01/2017 1,764.59p 1,775.58p 1,748.59p 1,752.59p 1709342
13/01/2017 1,765.59p 1,774.58p 1,711.38p 1,767.59p 1784142
12/01/2017 1,642.61p 1,741.59p 1,642.61p 1,741.59p 2633694
11/01/2017 1,656.61p 1,664.61p 1,643.61p 1,649.61p 1195176
10/01/2017 1,647.61p 1,669.61p 1,637.62p 1,663.61p 1620121
09/01/2017 1,652.61p 1,658.61p 1,634.62p 1,647.61p 1072276
06/01/2017 1,653.61p 1,660.61p 1,640.62p 1,646.61p 987664
05/01/2017 1,653.61p 1,662.61p 1,635.62p 1,662.61p 1239302
04/01/2017 1,659.61p 1,659.61p 1,636.12p 1,652.61p 1034483
03/01/2017 1,659.61p 1,676.61p 1,655.61p 1,658.61p 1028719
30/12/2016 1,661.61p 1,676.61p 1,647.61p 1,665.61p 585519
29/12/2016 1,661.61p 1,670.61p 1,655.61p 1,664.61p 758034
28/12/2016 1,618.62p 1,660.61p 1,618.62p 1,660.61p 1240006
23/12/2016 1,598.62p 1,604.62p 1,585.63p 1,604.62p 236993
22/12/2016 1,581.63p 1,601.62p 1,580.63p 1,601.62p 730643
21/12/2016 1,590.63p 1,591.63p 1,576.63p 1,585.63p 926750
20/12/2016 1,583.63p 1,603.62p 1,575.63p 1,585.63p 1059341
19/12/2016 1,568.63p 1,583.63p 1,563.63p 1,579.63p 1191806
16/12/2016 1,569.63p 1,581.63p 1,557.63p 1,559.63p 1953214
15/12/2016 1,541.64p 1,568.63p 1,529.61p 1,567.63p 1905926
14/12/2016 1,576.63p 1,576.63p 1,547.64p 1,549.64p 1287147
13/12/2016 1,566.63p 1,583.63p 1,552.64p 1,583.63p 1927266

*Close Price adjusted for both dividends and splits