Mondi (MNDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
12/12/2016 1,603.62p 1,608.62p 1,554.64p 1,557.63p 1917188
09/12/2016 1,626.62p 1,634.62p 1,601.84p 1,610.62p 1379834
08/12/2016 1,639.62p 1,639.62p 1,594.63p 1,634.62p 2386308
07/12/2016 1,585.63p 1,636.62p 1,585.63p 1,636.62p 1622678
06/12/2016 1,579.63p 1,597.63p 1,567.63p 1,593.63p 1370724
05/12/2016 1,583.63p 1,602.62p 1,572.63p 1,583.63p 1233139
02/12/2016 1,570.63p 1,591.63p 1,557.63p 1,585.63p 1452608
01/12/2016 1,625.62p 1,627.62p 1,562.63p 1,581.63p 1540868
30/11/2016 1,633.62p 1,653.61p 1,629.62p 1,632.62p 2043751
29/11/2016 1,630.62p 1,643.61p 1,622.62p 1,632.62p 1246523
28/11/2016 1,634.62p 1,643.61p 1,620.62p 1,631.62p 1383662
25/11/2016 1,633.62p 1,633.62p 1,606.62p 1,629.62p 866111
24/11/2016 1,624.62p 1,634.77p 1,615.62p 1,632.62p 801756
23/11/2016 1,639.62p 1,656.61p 1,605.62p 1,621.62p 1594690
22/11/2016 1,605.62p 1,638.62p 1,605.62p 1,627.62p 1798892
21/11/2016 1,573.63p 1,594.63p 1,570.63p 1,587.63p 1739176
18/11/2016 1,559.63p 1,570.63p 1,541.64p 1,567.63p 1502087
17/11/2016 1,518.64p 1,557.63p 1,518.64p 1,557.63p 2194398
16/11/2016 1,522.64p 1,525.64p 1,510.51p 1,510.65p 1341220
15/11/2016 1,524.64p 1,535.64p 1,511.65p 1,519.64p 1357390
14/11/2016 1,525.64p 1,549.64p 1,516.64p 1,516.64p 1436785
11/11/2016 1,570.63p 1,570.63p 1,494.65p 1,516.64p 3128398
10/11/2016 1,623.62p 1,658.61p 1,584.63p 1,590.63p 2441436
09/11/2016 1,572.63p 1,618.62p 1,562.63p 1,618.62p 1802547
08/11/2016 1,587.63p 1,612.62p 1,586.63p 1,612.62p 2469397
07/11/2016 1,568.63p 1,581.63p 1,566.63p 1,579.63p 942474
04/11/2016 1,575.63p 1,575.63p 1,539.64p 1,549.64p 1413097
03/11/2016 1,583.63p 1,590.01p 1,572.63p 1,584.63p 1319670
02/11/2016 1,593.63p 1,603.62p 1,577.63p 1,597.63p 908893
01/11/2016 1,599.62p 1,618.62p 1,590.63p 1,594.63p 974928
31/10/2016 1,591.63p 1,609.62p 1,587.63p 1,595.63p 1213008
28/10/2016 1,605.62p 1,613.62p 1,588.63p 1,601.62p 1488411
27/10/2016 1,592.63p 1,611.62p 1,580.63p 1,610.62p 914144
26/10/2016 1,614.62p 1,615.62p 1,584.63p 1,594.63p 924086
25/10/2016 1,603.62p 1,629.62p 1,596.63p 1,621.62p 1297668
24/10/2016 1,639.62p 1,644.61p 1,606.62p 1,606.62p 1023286
21/10/2016 1,618.62p 1,638.62p 1,609.62p 1,631.62p 1144569
20/10/2016 1,627.62p 1,633.62p 1,613.62p 1,620.62p 1255892
19/10/2016 1,615.62p 1,632.62p 1,607.62p 1,629.62p 1085586
18/10/2016 1,596.63p 1,623.62p 1,592.63p 1,612.62p 1551347
17/10/2016 1,597.63p 1,598.62p 1,577.63p 1,585.63p 1244144
14/10/2016 1,601.62p 1,617.62p 1,596.44p 1,598.62p 1341569
13/10/2016 1,641.61p 1,641.61p 1,584.63p 1,597.63p 2268441
12/10/2016 1,669.61p 1,675.61p 1,651.61p 1,655.61p 1278710
11/10/2016 1,682.61p 1,698.60p 1,664.61p 1,669.61p 1285440
10/10/2016 1,682.61p 1,694.60p 1,677.61p 1,691.60p 721858
07/10/2016 1,681.61p 1,695.60p 1,670.61p 1,676.61p 1172690
06/10/2016 1,673.61p 1,679.61p 1,654.77p 1,675.61p 1491065
05/10/2016 1,680.61p 1,680.61p 1,656.61p 1,660.61p 1015417
04/10/2016 1,655.61p 1,701.60p 1,652.61p 1,679.61p 2668840
03/10/2016 1,620.62p 1,650.61p 1,617.62p 1,648.61p 1061268
30/09/2016 1,609.62p 1,628.62p 1,589.63p 1,622.62p 2018356
29/09/2016 1,639.62p 1,658.61p 1,619.62p 1,624.62p 1114672
28/09/2016 1,632.62p 1,645.61p 1,621.62p 1,624.62p 1286174
27/09/2016 1,630.62p 1,639.62p 1,606.62p 1,619.62p 1273004
26/09/2016 1,649.61p 1,659.61p 1,616.62p 1,617.62p 895901
23/09/2016 1,636.62p 1,654.61p 1,626.62p 1,648.61p 1316868
22/09/2016 1,620.62p 1,651.61p 1,618.62p 1,637.62p 1057210
21/09/2016 1,614.62p 1,615.62p 1,600.62p 1,601.62p 935862
20/09/2016 1,607.62p 1,618.62p 1,597.63p 1,607.62p 1290096
19/09/2016 1,589.63p 1,611.62p 1,586.63p 1,611.62p 1192100
16/09/2016 1,584.63p 1,587.63p 1,566.63p 1,576.63p 1686078
15/09/2016 1,580.63p 1,589.63p 1,564.63p 1,588.63p 1767708
14/09/2016 1,575.63p 1,598.62p 1,564.63p 1,584.63p 1882618
13/09/2016 1,577.63p 1,593.63p 1,567.63p 1,574.63p 1752063
12/09/2016 1,555.64p 1,573.68p 1,543.64p 1,573.63p 1203735
09/09/2016 1,588.63p 1,594.63p 1,568.78p 1,580.63p 1607707
08/09/2016 1,605.62p 1,629.62p 1,595.49p 1,595.63p 1013673
07/09/2016 1,607.62p 1,623.62p 1,600.62p 1,614.62p 1800311
06/09/2016 1,575.63p 1,602.62p 1,569.96p 1,601.62p 1522530
05/09/2016 1,576.63p 1,580.63p 1,549.64p 1,558.63p 764343
02/09/2016 1,529.64p 1,563.63p 1,519.57p 1,555.64p 2093381
01/09/2016 1,552.64p 1,558.63p 1,533.64p 1,539.64p 1317236
31/08/2016 1,575.63p 1,578.63p 1,547.64p 1,548.64p 1258316
30/08/2016 1,585.63p 1,593.63p 1,570.63p 1,570.63p 1080602
26/08/2016 1,579.63p 1,602.62p 1,577.63p 1,596.63p 1121433
25/08/2016 1,564.63p 1,590.63p 1,562.63p 1,584.63p 1476749
24/08/2016 1,594.63p 1,594.63p 1,553.64p 1,573.63p 1717818
23/08/2016 1,584.63p 1,608.62p 1,584.63p 1,598.62p 1132821
22/08/2016 1,571.63p 1,590.63p 1,568.63p 1,586.63p 936920
19/08/2016 1,590.63p 1,590.63p 1,571.63p 1,579.63p 1524922
18/08/2016 1,596.63p 1,608.62p 1,586.67p 1,595.63p 877219

*Close Price adjusted for both dividends and splits