Mondi (MNDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/11/2015 1,519.64p 1,519.64p 1,496.65p 1,499.65p 648932
02/11/2015 1,495.65p 1,518.64p 1,494.65p 1,508.65p 584590
30/10/2015 1,518.64p 1,518.64p 1,497.65p 1,503.65p 897395
29/10/2015 1,488.65p 1,512.65p 1,482.65p 1,512.65p 1216097
28/10/2015 1,474.65p 1,497.65p 1,472.65p 1,489.65p 823963
27/10/2015 1,471.65p 1,484.65p 1,461.66p 1,473.65p 759109
26/10/2015 1,475.65p 1,486.65p 1,464.66p 1,477.65p 702015
23/10/2015 1,471.65p 1,499.65p 1,465.66p 1,476.65p 2113208
22/10/2015 1,455.66p 1,466.66p 1,451.66p 1,463.66p 887525
21/10/2015 1,468.66p 1,470.66p 1,450.66p 1,463.66p 932959
20/10/2015 1,450.66p 1,462.66p 1,447.66p 1,459.66p 1035861
19/10/2015 1,447.66p 1,458.66p 1,440.66p 1,450.66p 900510
16/10/2015 1,463.66p 1,467.66p 1,446.66p 1,451.66p 748039
15/10/2015 1,435.66p 1,469.66p 1,431.66p 1,450.66p 994793
14/10/2015 1,428.66p 1,430.66p 1,415.67p 1,421.67p 946691
13/10/2015 1,458.66p 1,458.66p 1,432.66p 1,439.66p 1275562
12/10/2015 1,486.65p 1,498.65p 1,450.66p 1,460.66p 1148010
09/10/2015 1,470.66p 1,513.64p 1,470.66p 1,483.65p 1565365
08/10/2015 1,456.66p 1,456.66p 1,437.66p 1,455.66p 2782018
07/10/2015 1,457.66p 1,477.65p 1,450.66p 1,458.66p 1499796
06/10/2015 1,444.66p 1,457.66p 1,434.26p 1,453.66p 1302174
05/10/2015 1,418.67p 1,442.66p 1,415.67p 1,435.66p 1141315
02/10/2015 1,386.67p 1,408.67p 1,362.68p 1,385.67p 1562429
01/10/2015 1,402.67p 1,405.67p 1,374.68p 1,378.68p 1352429
30/09/2015 1,361.68p 1,382.68p 1,355.68p 1,382.68p 1527074
29/09/2015 1,342.69p 1,357.68p 1,328.69p 1,330.69p 1744988
28/09/2015 1,398.67p 1,398.67p 1,359.68p 1,359.68p 1132923
25/09/2015 1,394.67p 1,406.67p 1,388.67p 1,396.67p 1180409
24/09/2015 1,371.68p 1,383.68p 1,356.68p 1,365.68p 2152101
23/09/2015 1,339.69p 1,375.68p 1,327.42p 1,366.68p 1437877
22/09/2015 1,385.67p 1,387.67p 1,331.69p 1,335.69p 1825824
21/09/2015 1,372.68p 1,408.67p 1,372.68p 1,386.67p 986883
18/09/2015 1,407.67p 1,419.67p 1,366.68p 1,379.68p 2305354
17/09/2015 1,406.67p 1,423.67p 1,403.67p 1,407.67p 1800121
16/09/2015 1,449.66p 1,464.66p 1,403.67p 1,408.67p 2753246
15/09/2015 1,476.65p 1,488.65p 1,463.66p 1,477.65p 1359906
14/09/2015 1,474.65p 1,492.65p 1,463.66p 1,477.65p 1147674
11/09/2015 1,485.65p 1,492.65p 1,454.66p 1,466.66p 995748
10/09/2015 1,456.66p 1,484.65p 1,452.66p 1,484.65p 1577323
09/09/2015 1,522.64p 1,523.64p 1,467.66p 1,471.65p 1649154
08/09/2015 1,472.65p 1,494.65p 1,472.65p 1,486.65p 1336328
07/09/2015 1,476.65p 1,478.65p 1,445.66p 1,467.66p 996833
04/09/2015 1,477.65p 1,481.65p 1,455.66p 1,464.66p 1674434
03/09/2015 1,469.66p 1,496.65p 1,469.66p 1,492.65p 1866055
02/09/2015 1,428.66p 1,462.66p 1,416.67p 1,454.66p 1660561
01/09/2015 1,459.66p 1,463.66p 1,407.67p 1,416.67p 1644788
28/08/2015 1,469.66p 1,479.65p 1,451.66p 1,477.65p 1705385
27/08/2015 1,436.66p 1,468.66p 1,426.67p 1,463.66p 1651251
26/08/2015 1,407.67p 1,440.66p 1,383.68p 1,404.67p 2203631
25/08/2015 1,367.68p 1,425.67p 1,358.68p 1,421.67p 2715221
24/08/2015 1,387.67p 1,395.67p 1,312.69p 1,354.68p 3109405
21/08/2015 1,468.66p 1,469.61p 1,444.66p 1,444.66p 2232996
20/08/2015 1,513.64p 1,517.84p 1,466.66p 1,487.65p 2954368
19/08/2015 1,550.64p 1,564.63p 1,533.64p 1,533.64p 1169584
18/08/2015 1,565.63p 1,584.63p 1,549.33p 1,556.63p 1496745
17/08/2015 1,575.63p 1,577.63p 1,539.64p 1,565.63p 1584739
14/08/2015 1,558.63p 1,579.41p 1,551.64p 1,569.63p 1322030
13/08/2015 1,559.63p 1,569.63p 1,545.64p 1,558.63p 1427152
12/08/2015 1,570.63p 1,588.87p 1,525.64p 1,534.64p 1977765
11/08/2015 1,600.62p 1,606.62p 1,573.63p 1,582.63p 2095708
10/08/2015 1,604.62p 1,613.98p 1,591.63p 1,610.62p 1469372
07/08/2015 1,561.63p 1,605.62p 1,559.63p 1,596.63p 1305405
06/08/2015 1,593.63p 1,605.62p 1,551.64p 1,558.63p 1817934
05/08/2015 1,581.63p 1,596.63p 1,581.63p 1,593.63p 1891320
04/08/2015 1,542.64p 1,582.63p 1,530.64p 1,582.63p 2523548
03/08/2015 1,529.64p 1,548.64p 1,525.64p 1,542.64p 984415
31/07/2015 1,536.64p 1,540.64p 1,521.64p 1,539.64p 1501296
30/07/2015 1,550.64p 1,551.64p 1,517.64p 1,528.64p 1402459
29/07/2015 1,522.64p 1,543.64p 1,505.65p 1,542.64p 1836590
28/07/2015 1,495.65p 1,518.64p 1,490.65p 1,514.64p 1593724
27/07/2015 1,486.65p 1,492.65p 1,467.66p 1,482.65p 1136846
24/07/2015 1,514.64p 1,527.64p 1,488.65p 1,492.65p 1167212
23/07/2015 1,516.64p 1,519.64p 1,507.65p 1,518.64p 1334407
22/07/2015 1,503.65p 1,524.64p 1,503.65p 1,505.65p 1325692
21/07/2015 1,527.64p 1,531.24p 1,502.65p 1,519.64p 1583545
20/07/2015 1,518.64p 1,525.64p 1,511.65p 1,522.64p 1679292
17/07/2015 1,515.64p 1,518.64p 1,503.65p 1,517.64p 971355
16/07/2015 1,516.64p 1,517.64p 1,505.65p 1,515.64p 1403440
15/07/2015 1,478.65p 1,510.65p 1,478.65p 1,506.65p 1315954
14/07/2015 1,483.65p 1,492.65p 1,468.66p 1,482.65p 1378101
13/07/2015 1,471.65p 1,484.65p 1,466.66p 1,483.65p 1259336
10/07/2015 1,458.66p 1,459.66p 1,439.66p 1,453.66p 1677776
09/07/2015 1,382.68p 1,431.66p 1,377.68p 1,431.66p 3365005
08/07/2015 1,351.68p 1,377.68p 1,340.69p 1,373.68p 1659520
07/07/2015 1,365.68p 1,371.68p 1,351.68p 1,353.68p 1800301
06/07/2015 1,363.68p 1,373.68p 1,355.68p 1,360.68p 906242
03/07/2015 1,383.68p 1,392.67p 1,377.68p 1,384.68p 971438
02/07/2015 1,388.67p 1,394.67p 1,379.68p 1,386.67p 945815
01/07/2015 1,379.68p 1,398.67p 1,370.68p 1,392.67p 1462510
30/06/2015 1,376.68p 1,386.67p 1,362.68p 1,370.68p 1655263
29/06/2015 1,381.68p 1,405.67p 1,381.68p 1,383.68p 1624005
26/06/2015 1,434.66p 1,439.66p 1,422.67p 1,428.66p 1026069
25/06/2015 1,414.67p 1,444.66p 1,410.67p 1,440.66p 1162985
24/06/2015 1,427.67p 1,432.66p 1,411.67p 1,416.67p 1320325
23/06/2015 1,433.66p 1,437.66p 1,424.67p 1,430.66p 1224941
22/06/2015 1,434.66p 1,436.66p 1,417.67p 1,427.67p 2453842
19/06/2015 1,396.67p 1,417.67p 1,392.67p 1,409.67p 2664868
18/06/2015 1,361.68p 1,403.67p 1,351.68p 1,399.67p 2141080
17/06/2015 1,383.68p 1,389.67p 1,359.68p 1,367.68p 2729292
16/06/2015 1,359.68p 1,382.68p 1,350.68p 1,379.68p 1983182
15/06/2015 1,389.67p 1,390.67p 1,361.68p 1,361.68p 1355391
12/06/2015 1,410.67p 1,417.67p 1,387.67p 1,399.67p 2020865
11/06/2015 1,415.67p 1,433.66p 1,402.67p 1,413.67p 1845363
10/06/2015 1,396.67p 1,424.67p 1,385.67p 1,416.67p 2457248
09/06/2015 1,368.68p 1,408.67p 1,361.68p 1,394.67p 3631940
08/06/2015 1,380.68p 1,385.67p 1,367.68p 1,367.68p 1334786
05/06/2015 1,397.67p 1,404.62p 1,369.68p 1,380.68p 1600662
04/06/2015 1,421.67p 1,421.67p 1,387.67p 1,398.67p 2518280
03/06/2015 1,436.66p 1,438.66p 1,416.67p 1,425.67p 2992838
02/06/2015 1,461.66p 1,470.66p 1,432.66p 1,436.66p 3059904
01/06/2015 1,477.65p 1,487.65p 1,449.66p 1,453.66p 2331384
29/05/2015 1,492.65p 1,497.65p 1,461.66p 1,475.65p 23348264
28/05/2015 1,502.65p 1,504.65p 1,482.65p 1,492.65p 2282018
27/05/2015 1,501.65p 1,505.65p 1,478.65p 1,503.65p 2269077
26/05/2015 1,511.65p 1,533.64p 1,492.65p 1,501.65p 2760592
22/05/2015 1,516.64p 1,522.64p 1,502.65p 1,514.64p 1427669
21/05/2015 1,517.64p 1,521.64p 1,500.65p 1,508.65p 1463772
20/05/2015 1,484.65p 1,522.64p 1,481.65p 1,520.64p 2276797
19/05/2015 1,473.65p 1,490.65p 1,468.66p 1,484.65p 1738720
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

*Close Price adjusted for both dividends and splits