Mondi (MNDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/05/2015 1,455.66p 1,466.66p 1,442.66p 1,459.66p 1489204
15/05/2015 1,451.66p 1,470.66p 1,445.61p 1,450.66p 1668267
14/05/2015 1,422.67p 1,458.66p 1,419.67p 1,452.66p 2082655
13/05/2015 1,399.67p 1,449.96p 1,389.67p 1,413.67p 3892908
12/05/2015 1,311.69p 1,321.69p 1,291.70p 1,297.70p 1457386
11/05/2015 1,346.68p 1,351.68p 1,318.69p 1,321.69p 1394476
08/05/2015 1,340.69p 1,352.68p 1,325.69p 1,346.68p 1621366
07/05/2015 1,307.69p 1,324.69p 1,278.70p 1,319.69p 2146994
06/05/2015 1,287.70p 1,326.69p 1,283.70p 1,310.69p 1963415
05/05/2015 1,326.69p 1,337.69p 1,290.70p 1,290.70p 1472334
01/05/2015 1,318.69p 1,326.69p 1,302.69p 1,321.69p 615479
30/04/2015 1,311.69p 1,322.69p 1,295.70p 1,322.69p 1898079
29/04/2015 1,334.69p 1,345.68p 1,299.10p 1,311.69p 1556108
28/04/2015 1,359.68p 1,366.68p 1,333.69p 1,338.69p 1604231
27/04/2015 1,348.68p 1,371.68p 1,341.69p 1,365.68p 1067041
24/04/2015 1,342.69p 1,357.68p 1,324.69p 1,353.68p 2836237
23/04/2015 1,333.69p 1,350.68p 1,312.69p 1,321.69p 1593103
22/04/2015 1,382.68p 1,390.67p 1,337.19p 1,352.68p 1218352
21/04/2015 1,372.68p 1,390.67p 1,363.68p 1,373.68p 1493700
20/04/2015 1,366.68p 1,386.67p 1,361.68p 1,367.68p 1382121
17/04/2015 1,384.68p 1,396.67p 1,352.68p 1,357.68p 2273793
16/04/2015 1,392.67p 1,395.67p 1,372.68p 1,382.68p 1774966
15/04/2015 1,405.67p 1,405.67p 1,383.68p 1,386.67p 1877365
14/04/2015 1,406.67p 1,413.67p 1,389.67p 1,399.67p 1641883
13/04/2015 1,410.67p 1,416.67p 1,400.67p 1,410.67p 1582050
10/04/2015 1,400.67p 1,416.67p 1,393.67p 1,415.67p 1720958
09/04/2015 1,363.68p 1,400.67p 1,363.68p 1,396.67p 2047852
08/04/2015 1,353.68p 1,369.68p 1,346.68p 1,359.68p 2046242
07/04/2015 1,314.69p 1,349.68p 1,314.69p 1,349.68p 1769095
02/04/2015 1,299.70p 1,313.69p 1,294.70p 1,305.69p 990450
01/04/2015 1,294.70p 1,306.69p 1,284.98p 1,298.70p 1539819
31/03/2015 1,301.69p 1,318.69p 1,292.70p 1,297.70p 1676274
30/03/2015 1,315.69p 1,322.69p 1,291.70p 1,300.69p 1543814
27/03/2015 1,307.69p 1,315.69p 1,291.70p 1,302.69p 980466
26/03/2015 1,325.69p 1,325.69p 1,290.70p 1,307.69p 1647426
25/03/2015 1,343.68p 1,364.68p 1,335.69p 1,339.69p 1185506
24/03/2015 1,336.69p 1,351.68p 1,328.69p 1,338.69p 1330111
23/03/2015 1,341.69p 1,341.69p 1,322.69p 1,339.69p 1411761
20/03/2015 1,348.68p 1,349.68p 1,325.69p 1,347.68p 1696361
19/03/2015 1,364.68p 1,368.68p 1,339.69p 1,345.68p 1401054
18/03/2015 1,338.69p 1,361.68p 1,335.69p 1,359.68p 1219704
17/03/2015 1,358.68p 1,363.68p 1,327.69p 1,341.69p 1205240
16/03/2015 1,341.69p 1,363.68p 1,341.69p 1,359.68p 1845032
13/03/2015 1,329.69p 1,342.69p 1,327.69p 1,339.69p 1355110
12/03/2015 1,333.69p 1,342.69p 1,323.69p 1,329.69p 1150085
11/03/2015 1,312.69p 1,335.69p 1,311.69p 1,331.69p 1795142
10/03/2015 1,329.69p 1,344.68p 1,308.69p 1,308.69p 1547833
09/03/2015 1,343.68p 1,345.68p 1,329.69p 1,339.69p 1602594
06/03/2015 1,355.68p 1,363.68p 1,343.68p 1,346.68p 1151794
05/03/2015 1,319.69p 1,351.68p 1,314.69p 1,351.68p 1229493
04/03/2015 1,325.69p 1,327.69p 1,300.79p 1,321.69p 1882432
03/03/2015 1,326.69p 1,345.68p 1,315.69p 1,316.69p 2149985
02/03/2015 1,331.69p 1,346.68p 1,323.69p 1,329.69p 1678979
27/02/2015 1,332.69p 1,339.69p 1,324.69p 1,329.69p 1830460
26/02/2015 1,332.69p 1,337.69p 1,327.69p 1,337.69p 1250579
25/02/2015 1,312.69p 1,350.68p 1,312.69p 1,339.69p 1775551
24/02/2015 1,281.70p 1,310.69p 1,276.70p 1,309.69p 1685938
23/02/2015 1,271.70p 1,282.70p 1,264.70p 1,276.70p 1063051
20/02/2015 1,263.70p 1,275.70p 1,262.70p 1,270.70p 995414
19/02/2015 1,258.70p 1,274.70p 1,253.71p 1,266.70p 1086084
18/02/2015 1,244.71p 1,255.71p 1,234.71p 1,253.71p 1598266
17/02/2015 1,242.71p 1,257.71p 1,234.71p 1,245.71p 1279260
16/02/2015 1,251.71p 1,265.70p 1,244.81p 1,250.71p 870613
13/02/2015 1,260.70p 1,275.13p 1,245.71p 1,256.71p 1420968
12/02/2015 1,229.71p 1,265.70p 1,228.71p 1,257.71p 1427997
11/02/2015 1,226.71p 1,228.71p 1,211.72p 1,227.71p 740566
10/02/2015 1,213.72p 1,238.71p 1,213.72p 1,226.71p 1736114
09/02/2015 1,214.72p 1,214.72p 1,190.72p 1,204.72p 851155
06/02/2015 1,218.71p 1,226.71p 1,210.72p 1,216.71p 857600
05/02/2015 1,198.72p 1,217.71p 1,195.72p 1,217.71p 952777
04/02/2015 1,209.72p 1,211.72p 1,189.72p 1,204.72p 1159827
03/02/2015 1,194.72p 1,217.71p 1,191.72p 1,209.72p 1151944
02/02/2015 1,194.72p 1,199.72p 1,176.72p 1,188.72p 1128499
30/01/2015 1,195.72p 1,208.72p 1,187.72p 1,188.72p 1381142
29/01/2015 1,173.72p 1,193.72p 1,173.72p 1,187.72p 1390559
28/01/2015 1,187.72p 1,200.44p 1,162.73p 1,176.72p 1821362
27/01/2015 1,182.72p 1,194.72p 1,165.73p 1,173.72p 1758496
26/01/2015 1,137.73p 1,177.72p 1,134.73p 1,177.72p 1203830
23/01/2015 1,155.73p 1,174.08p 1,144.73p 1,149.73p 1419037
22/01/2015 1,116.74p 1,142.73p 1,111.74p 1,137.73p 1421341
21/01/2015 1,091.74p 1,110.74p 1,089.74p 1,110.74p 1636762
20/01/2015 1,084.75p 1,092.74p 1,077.75p 1,087.74p 923680
19/01/2015 1,064.75p 1,079.75p 1,060.75p 1,074.75p 551688
16/01/2015 1,068.75p 1,072.75p 1,047.75p 1,062.75p 1042469
15/01/2015 1,061.75p 1,077.96p 1,039.76p 1,077.75p 1348091
14/01/2015 1,058.75p 1,060.75p 1,034.76p 1,051.75p 1758834
13/01/2015 1,064.75p 1,088.74p 1,064.75p 1,080.75p 961955
12/01/2015 1,054.75p 1,079.75p 1,054.75p 1,066.75p 917573
09/01/2015 1,047.75p 1,055.75p 1,041.76p 1,048.75p 1223837
08/01/2015 1,038.76p 1,055.75p 1,030.69p 1,052.75p 745138
07/01/2015 1,021.76p 1,033.76p 1,009.76p 1,022.76p 979692
06/01/2015 1,021.76p 1,033.76p 1,005.76p 1,017.76p 1083409
05/01/2015 1,041.76p 1,067.75p 1,017.76p 1,020.76p 1982394
02/01/2015 1,056.75p 1,058.75p 1,040.76p 1,048.75p 954484
31/12/2014 1,061.75p 1,061.75p 1,049.75p 1,049.75p 225775
30/12/2014 1,062.75p 1,068.75p 1,049.75p 1,051.75p 536271
29/12/2014 1,067.75p 1,074.75p 1,060.75p 1,068.75p 586430
24/12/2014 1,046.75p 1,068.75p 1,046.75p 1,061.75p 139831
23/12/2014 1,056.75p 1,072.85p 1,053.75p 1,068.75p 835811
22/12/2014 1,061.75p 1,070.75p 1,049.75p 1,059.75p 1258042
19/12/2014 1,038.76p 1,063.75p 1,028.76p 1,058.75p 2498275
18/12/2014 1,017.76p 1,031.76p 1,016.76p 1,031.76p 2404945
17/12/2014 1,013.76p 1,013.76p 985.27p 1,003.76p 3246225
16/12/2014 1,005.76p 1,036.76p 985.77p 1,036.76p 2403388
15/12/2014 1,027.76p 1,044.75p 1,003.76p 1,005.76p 2363890
12/12/2014 1,054.75p 1,061.75p 1,029.76p 1,032.76p 1355613
11/12/2014 1,073.75p 1,076.75p 1,059.75p 1,066.75p 1272100
10/12/2014 1,050.75p 1,083.75p 1,048.75p 1,076.75p 2379146
09/12/2014 1,068.75p 1,079.75p 1,045.75p 1,046.75p 1634575
08/12/2014 1,093.74p 1,093.74p 1,078.75p 1,080.75p 1155317
05/12/2014 1,095.74p 1,103.74p 1,090.74p 1,101.74p 1077405
04/12/2014 1,096.74p 1,107.74p 1,087.74p 1,091.74p 1007677
03/12/2014 1,090.74p 1,102.90p 1,086.75p 1,089.74p 1584008
02/12/2014 1,085.75p 1,099.74p 1,082.75p 1,093.74p 1157654
01/12/2014 1,069.75p 1,086.75p 1,055.75p 1,085.75p 1444255
28/11/2014 1,082.75p 1,100.74p 1,066.75p 1,094.74p 1191676
27/11/2014 1,071.75p 1,091.74p 1,070.75p 1,087.74p 839053
26/11/2014 1,075.75p 1,088.74p 1,062.75p 1,069.75p 1243342
25/11/2014 1,085.75p 1,086.75p 1,068.75p 1,079.75p 974058
24/11/2014 1,092.74p 1,095.74p 1,081.75p 1,084.75p 632974
21/11/2014 1,068.75p 1,101.74p 1,057.75p 1,092.74p 1554464
20/11/2014 1,073.75p 1,079.75p 1,051.75p 1,067.75p 937062
19/11/2014 1,080.75p 1,084.75p 1,067.75p 1,075.75p 992547
18/11/2014 1,074.75p 1,089.74p 1,069.75p 1,079.75p 903354
17/11/2014 1,065.75p 1,080.75p 1,062.75p 1,072.75p 754719
14/11/2014 1,068.75p 1,075.75p 1,062.75p 1,068.75p 812314
13/11/2014 1,061.75p 1,074.75p 1,056.75p 1,067.75p 842691
12/11/2014 1,071.75p 1,073.75p 1,050.75p 1,054.75p 875555
11/11/2014 1,067.75p 1,078.75p 1,066.75p 1,075.75p 473834
10/11/2014 1,063.75p 1,072.75p 1,057.75p 1,068.75p 878035
07/11/2014 1,063.75p 1,071.75p 1,056.75p 1,057.75p 1743123
06/11/2014 1,057.75p 1,066.75p 1,052.75p 1,059.75p 1301043
05/11/2014 1,054.75p 1,073.75p 1,054.75p 1,065.75p 1135712
04/11/2014 1,045.75p 1,072.75p 1,043.76p 1,048.75p 1212495
03/11/2014 1,051.75p 1,058.75p 1,041.76p 1,043.76p 824593
31/10/2014 1,049.75p 1,061.75p 1,043.76p 1,052.75p 1435931
30/10/2014 1,015.76p 1,038.76p 1,009.76p 1,036.76p 1481552
29/10/2014 1,018.76p 1,028.76p 1,011.76p 1,012.76p 810715
28/10/2014 995.77p 1,015.76p 995.77p 1,011.76p 872348
27/10/2014 1,012.76p 1,017.76p 986.27p 986.77p 962514
24/10/2014 1,005.76p 1,013.76p 999.77p 1,002.76p 741585
23/10/2014 999.27p 1,015.76p 986.27p 1,011.76p 967104
22/10/2014 1,008.76p 1,011.76p 1,000.77p 1,004.76p 1196142
21/10/2014 964.77p 1,006.76p 961.27p 1,001.77p 1780476
20/10/2014 985.27p 991.27p 968.27p 973.27p 1481980
17/10/2014 955.78p 992.27p 954.28p 991.77p 1722135
16/10/2014 944.78p 963.77p 918.78p 955.78p 3247925
15/10/2014 977.27p 981.27p 938.28p 943.28p 2429987
14/10/2014 959.28p 980.77p 959.28p 976.27p 1618316
13/10/2014 949.78p 974.27p 944.78p 965.77p 2267222
10/10/2014 944.28p 962.27p 931.28p 956.28p 1736122
09/10/2014 978.27p 980.27p 953.28p 955.78p 1281749
08/10/2014 971.77p 973.77p 960.27p 966.77p 1420805
07/10/2014 1,007.76p 1,008.76p 972.77p 972.77p 1327210
06/10/2014 995.27p 1,006.76p 981.77p 1,005.76p 1231790
03/10/2014 987.77p 1,000.77p 976.77p 992.27p 1138515
02/10/2014 1,005.76p 1,026.76p 975.77p 976.27p 1706389
01/10/2014 1,010.76p 1,025.76p 1,004.76p 1,011.76p 1378959
30/09/2014 1,027.76p 1,028.76p 999.77p 1,010.76p 1105264
29/09/2014 1,025.76p 1,031.76p 1,010.76p 1,023.76p 836678
26/09/2014 1,021.76p 1,034.76p 1,000.77p 1,027.76p 1190822
25/09/2014 1,039.76p 1,051.75p 1,016.76p 1,022.76p 1145961
24/09/2014 1,043.76p 1,047.75p 1,025.76p 1,044.75p 1001311
23/09/2014 1,076.75p 1,076.75p 1,037.76p 1,045.75p 1316309
22/09/2014 1,086.75p 1,091.74p 1,069.75p 1,071.75p 871911
19/09/2014 1,095.74p 1,102.84p 1,083.75p 1,092.74p 1269806
18/09/2014 1,089.74p 1,098.74p 1,082.11p 1,084.75p 1126749
17/09/2014 1,079.75p 1,094.09p 1,078.75p 1,085.75p 727832
16/09/2014 1,073.75p 1,077.75p 1,067.75p 1,074.75p 1235555
15/09/2014 1,062.75p 1,072.75p 1,053.75p 1,071.75p 809855
12/09/2014 1,056.75p 1,067.75p 1,051.75p 1,062.75p 767617
11/09/2014 1,059.75p 1,059.75p 1,037.76p 1,058.75p 642209
10/09/2014 1,050.75p 1,059.75p 1,038.76p 1,057.75p 720777
09/09/2014 1,057.75p 1,068.75p 1,050.75p 1,056.75p 1853773
08/09/2014 1,042.76p 1,063.75p 1,034.76p 1,062.75p 1398121
05/09/2014 1,049.75p 1,050.75p 1,033.76p 1,044.75p 1043872
04/09/2014 1,040.76p 1,060.75p 1,037.76p 1,051.75p 1271553
03/09/2014 1,019.76p 1,044.75p 1,013.76p 1,038.76p 1356230
02/09/2014 1,013.76p 1,028.76p 1,008.76p 1,017.76p 858098
01/09/2014 1,031.76p 1,031.76p 1,006.76p 1,011.76p 886325
29/08/2014 1,035.76p 1,035.76p 1,019.76p 1,032.76p 760948
28/08/2014 1,037.76p 1,038.76p 1,025.76p 1,030.76p 922730
27/08/2014 1,029.76p 1,043.76p 1,027.76p 1,039.76p 676509
26/08/2014 1,014.76p 1,033.76p 1,011.76p 1,027.76p 1152728
22/08/2014 1,015.76p 1,016.76p 1,000.77p 1,006.76p 626489
21/08/2014 1,004.76p 1,018.76p 995.27p 1,017.76p 740277
20/08/2014 1,011.76p 1,011.76p 995.27p 1,003.76p 740604
19/08/2014 1,014.76p 1,030.76p 1,014.76p 1,022.76p 719077
18/08/2014 1,017.76p 1,022.76p 1,010.76p 1,013.76p 544333
15/08/2014 1,011.76p 1,022.76p 1,003.76p 1,005.76p 825390
14/08/2014 1,008.76p 1,013.76p 1,004.76p 1,009.76p 611822
13/08/2014 1,011.76p 1,017.76p 1,004.76p 1,011.76p 773276
12/08/2014 1,022.76p 1,024.76p 1,003.76p 1,008.76p 652083
11/08/2014 1,009.76p 1,026.76p 1,009.76p 1,024.76p 740412
08/08/2014 994.77p 1,004.76p 977.77p 1,000.77p 1177845
07/08/2014 1,023.76p 1,025.76p 992.77p 1,009.76p 1090050
06/08/2014 1,025.76p 1,029.76p 1,002.76p 1,017.76p 1046634
05/08/2014 1,039.76p 1,045.75p 1,025.76p 1,029.76p 838284
04/08/2014 1,039.76p 1,041.76p 1,021.76p 1,030.76p 791313
01/08/2014 1,036.76p 1,042.76p 1,011.76p 1,030.76p 1057346

*Close Price adjusted for both dividends and splits