Mondi (MNDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/12/2012 662.84p 671.84p 662.84p 669.34p 90349
28/12/2012 668.34p 675.34p 664.34p 668.34p 247756
27/12/2012 667.84p 676.84p 666.84p 667.34p 453585
24/12/2012 668.34p 673.34p 665.34p 669.34p 63964
21/12/2012 669.84p 671.84p 659.35p 668.34p 953032
20/12/2012 664.34p 676.84p 664.34p 676.84p 1004760
19/12/2012 663.84p 666.84p 660.84p 665.84p 731248
18/12/2012 659.85p 669.34p 655.35p 661.34p 1206968
17/12/2012 662.84p 663.84p 653.35p 658.85p 593519
14/12/2012 662.34p 669.84p 661.34p 665.34p 715630
13/12/2012 657.35p 664.34p 649.85p 661.34p 1123283
12/12/2012 644.85p 657.35p 643.35p 656.85p 1343353
11/12/2012 650.85p 653.85p 646.85p 649.85p 1669478
10/12/2012 650.85p 656.35p 648.85p 651.85p 643167
07/12/2012 658.85p 659.85p 648.35p 657.85p 689085
06/12/2012 653.35p 660.35p 649.35p 659.85p 841336
05/12/2012 657.85p 659.35p 648.35p 650.85p 692446
04/12/2012 650.85p 654.85p 648.35p 654.35p 1429447
03/12/2012 639.35p 653.85p 635.35p 649.35p 856944
30/11/2012 641.85p 650.35p 639.85p 641.35p 1149746
29/11/2012 644.35p 644.85p 640.35p 644.35p 1007056
28/11/2012 637.35p 638.35p 632.35p 637.85p 1035625
27/11/2012 644.85p 644.85p 636.35p 637.85p 761410
26/11/2012 641.35p 643.35p 637.34p 642.35p 368275
23/11/2012 641.85p 646.85p 640.35p 643.35p 400977
22/11/2012 633.85p 643.35p 633.35p 641.35p 1634638
21/11/2012 638.85p 640.85p 630.85p 632.35p 821075
20/11/2012 640.85p 642.85p 634.85p 639.35p 1196909
19/11/2012 631.85p 643.35p 631.85p 641.85p 706445
16/11/2012 635.85p 637.85p 624.85p 624.85p 461805
15/11/2012 635.85p 637.35p 629.85p 634.85p 615131
14/11/2012 641.35p 643.83p 635.85p 640.85p 1777677
13/11/2012 647.35p 649.85p 630.85p 639.85p 2196132
12/11/2012 653.35p 659.85p 653.35p 655.35p 563160
09/11/2012 661.34p 664.84p 651.35p 654.35p 832944
08/11/2012 668.84p 671.34p 660.35p 662.84p 581815
07/11/2012 676.34p 676.34p 663.84p 667.34p 542756
06/11/2012 669.84p 676.34p 668.84p 671.34p 382721
05/11/2012 668.34p 672.34p 661.34p 670.34p 1582124
02/11/2012 669.34p 672.84p 666.34p 669.84p 860194
01/11/2012 675.34p 675.84p 661.84p 669.84p 877996
31/10/2012 669.84p 683.34p 669.84p 681.84p 1192852
30/10/2012 668.34p 674.34p 666.84p 674.34p 434702
29/10/2012 667.34p 670.34p 658.35p 666.84p 396271
26/10/2012 667.84p 672.84p 657.35p 671.34p 572749
25/10/2012 674.34p 677.84p 669.34p 671.34p 702467
24/10/2012 663.34p 672.34p 656.85p 671.84p 887510
23/10/2012 670.84p 670.84p 656.35p 659.35p 783618
22/10/2012 671.34p 671.66p 666.34p 669.84p 467011
19/10/2012 666.34p 671.34p 665.27p 670.34p 554154
18/10/2012 672.34p 674.84p 664.34p 667.84p 916040
17/10/2012 669.34p 671.34p 661.34p 669.84p 918916
16/10/2012 660.35p 668.84p 655.35p 668.34p 1016164
15/10/2012 655.85p 661.97p 649.85p 655.35p 675572
12/10/2012 655.85p 662.05p 653.85p 658.35p 552358
11/10/2012 648.85p 660.35p 646.12p 654.85p 1210104
10/10/2012 647.85p 654.35p 647.35p 650.35p 1027081
09/10/2012 641.85p 655.76p 634.35p 649.85p 1036576
08/10/2012 638.85p 644.85p 630.35p 641.35p 1012600
05/10/2012 621.35p 638.35p 616.86p 638.35p 1137310
04/10/2012 623.85p 624.85p 614.86p 621.35p 750628
03/10/2012 620.35p 624.85p 615.86p 620.35p 668209
02/10/2012 621.35p 627.85p 618.18p 622.85p 1071394
01/10/2012 628.85p 628.85p 621.85p 626.85p 1017945
28/09/2012 618.35p 633.35p 615.36p 629.85p 1530750
27/09/2012 616.86p 619.85p 611.36p 613.86p 631870
26/09/2012 613.36p 623.85p 609.36p 612.86p 1313128
25/09/2012 611.86p 623.35p 610.86p 620.85p 800242
24/09/2012 613.86p 613.86p 604.86p 610.86p 555042
21/09/2012 626.85p 627.35p 609.36p 615.86p 1293155
20/09/2012 620.85p 627.00p 614.36p 622.85p 746247
19/09/2012 611.86p 629.35p 610.38p 626.85p 1136510
18/09/2012 616.36p 619.85p 607.86p 607.86p 1234965
17/09/2012 618.35p 630.35p 613.36p 620.35p 1395621
14/09/2012 610.36p 653.35p 610.36p 630.85p 1285620
13/09/2012 590.86p 603.36p 586.86p 601.36p 698752
12/09/2012 592.86p 598.36p 586.86p 592.86p 555372
11/09/2012 587.36p 591.86p 582.36p 589.36p 339825
10/09/2012 588.86p 595.86p 586.86p 590.86p 458304
07/09/2012 583.86p 593.36p 579.36p 589.36p 850944
06/09/2012 565.37p 582.36p 563.37p 580.36p 578390
05/09/2012 553.87p 565.37p 550.87p 562.87p 942906
04/09/2012 555.87p 560.37p 553.87p 555.87p 698649
03/09/2012 551.37p 563.37p 547.37p 556.87p 529913
31/08/2012 546.87p 564.87p 545.37p 554.37p 784669
30/08/2012 549.87p 551.87p 540.87p 543.87p 580926
29/08/2012 550.87p 555.37p 546.87p 547.87p 646325
28/08/2012 550.87p 556.87p 547.87p 550.37p 1021478
24/08/2012 548.87p 551.37p 543.37p 548.87p 418233
23/08/2012 566.37p 566.37p 549.87p 550.37p 688790
22/08/2012 558.37p 560.37p 551.37p 552.37p 591129
21/08/2012 549.37p 576.36p 549.37p 569.37p 518631
20/08/2012 568.87p 571.37p 561.37p 563.37p 335535
17/08/2012 571.37p 571.37p 562.37p 569.87p 325460
16/08/2012 565.87p 568.37p 560.87p 567.37p 458130
15/08/2012 560.37p 565.87p 559.11p 563.87p 535220
14/08/2012 565.87p 570.37p 562.37p 565.37p 461004
13/08/2012 576.36p 576.36p 561.37p 563.87p 486266
10/08/2012 568.37p 575.42p 567.37p 575.37p 437017
09/08/2012 571.37p 578.36p 567.87p 572.87p 509722
08/08/2012 566.37p 572.87p 561.87p 570.37p 719434
07/08/2012 557.37p 566.87p 552.87p 566.87p 712236
06/08/2012 551.87p 556.37p 551.87p 552.87p 557597
03/08/2012 540.87p 554.87p 540.37p 553.37p 641682
02/08/2012 546.87p 551.37p 534.87p 537.37p 1218016
01/08/2012 543.37p 547.37p 541.37p 546.87p 703698
31/07/2012 546.87p 549.87p 541.87p 544.37p 676469
30/07/2012 552.37p 553.37p 542.87p 547.37p 809077
27/07/2012 550.37p 551.37p 541.37p 550.87p 697278
26/07/2012 542.37p 545.37p 536.87p 544.87p 828696
25/07/2012 538.37p 547.87p 536.87p 539.37p 603588
24/07/2012 544.37p 546.37p 537.87p 541.37p 829298
23/07/2012 558.37p 558.37p 540.37p 542.37p 657133
20/07/2012 577.86p 579.86p 559.87p 562.87p 639452
19/07/2012 570.87p 581.36p 568.87p 578.86p 571230
18/07/2012 559.87p 570.37p 558.87p 568.87p 499919
17/07/2012 561.37p 564.37p 555.87p 556.87p 442743
16/07/2012 554.37p 562.87p 551.87p 557.87p 586541
13/07/2012 552.87p 555.87p 548.87p 551.37p 818697
12/07/2012 549.87p 558.37p 543.87p 547.87p 628045
11/07/2012 555.37p 560.87p 550.87p 554.87p 619911
10/07/2012 555.37p 564.37p 552.87p 558.87p 906798
09/07/2012 559.37p 562.37p 553.87p 554.87p 871199
06/07/2012 565.37p 572.37p 560.37p 561.87p 574591
05/07/2012 565.87p 577.36p 563.37p 568.87p 856300
04/07/2012 565.37p 570.37p 563.87p 567.87p 611425
03/07/2012 552.37p 569.37p 550.87p 567.87p 1027790
02/07/2012 544.37p 556.37p 542.37p 549.87p 1039379
29/06/2012 540.87p 546.37p 531.38p 544.87p 1352797
28/06/2012 535.37p 538.37p 519.38p 526.38p 1139397
27/06/2012 537.87p 540.37p 526.88p 533.87p 1627494
26/06/2012 538.37p 540.37p 531.88p 536.87p 721052
25/06/2012 542.37p 545.87p 531.88p 534.37p 629094
22/06/2012 561.87p 563.87p 543.37p 544.87p 1070745
21/06/2012 574.37p 577.36p 561.87p 568.87p 1581893
20/06/2012 553.37p 580.36p 552.37p 579.86p 2199985
19/06/2012 536.37p 552.37p 536.37p 550.87p 1048829
18/06/2012 539.87p 545.87p 529.38p 535.37p 709714
15/06/2012 525.88p 537.87p 525.38p 531.88p 1631681
14/06/2012 521.38p 541.87p 515.38p 523.38p 1531520
13/06/2012 529.88p 533.37p 518.38p 523.88p 1437258
12/06/2012 522.38p 527.38p 519.38p 525.38p 1009923
11/06/2012 537.37p 541.87p 519.88p 520.38p 812016
08/06/2012 524.88p 530.88p 518.38p 522.88p 1173654
07/06/2012 527.88p 539.87p 525.38p 531.38p 1383257
06/06/2012 508.88p 527.38p 508.88p 525.88p 1319161
01/06/2012 505.38p 507.88p 494.08p 501.38p 1637597
31/05/2012 507.38p 512.38p 500.88p 506.88p 1438015
30/05/2012 519.88p 523.38p 503.38p 503.38p 1273478
29/05/2012 513.88p 525.38p 510.38p 523.38p 997128
28/05/2012 506.38p 514.38p 505.88p 505.88p 457396
25/05/2012 505.38p 513.38p 498.98p 499.88p 1594087
24/05/2012 505.88p 508.38p 500.38p 506.88p 1172198
23/05/2012 514.88p 515.88p 498.88p 499.48p 1155472
22/05/2012 512.38p 523.38p 511.88p 522.38p 881428
21/05/2012 500.88p 508.88p 498.18p 505.88p 826333
18/05/2012 502.88p 502.88p 495.88p 501.38p 1453078
17/05/2012 516.38p 517.38p 505.88p 509.38p 1155276
16/05/2012 501.38p 523.88p 495.58p 516.88p 1757022
15/05/2012 518.88p 525.38p 506.88p 508.88p 1311832
14/05/2012 529.88p 533.87p 513.38p 516.38p 893458
11/05/2012 528.38p 537.37p 524.38p 536.37p 1174239
10/05/2012 533.87p 534.87p 520.88p 529.88p 1665494
09/05/2012 536.37p 536.37p 521.38p 529.88p 1872931
08/05/2012 547.87p 548.87p 528.38p 532.38p 1454651
04/05/2012 565.87p 577.36p 544.87p 547.37p 1519418
03/05/2012 565.87p 571.37p 563.87p 569.87p 1056752
02/05/2012 576.86p 583.36p 566.87p 569.87p 1267409
01/05/2012 570.87p 574.37p 564.37p 571.37p 228500
30/04/2012 583.86p 587.36p 568.87p 571.37p 694912
27/04/2012 564.37p 582.86p 561.37p 582.36p 958928
26/04/2012 570.87p 575.37p 562.87p 567.87p 1126524
25/04/2012 562.37p 570.87p 562.37p 570.37p 1403247
24/04/2012 557.87p 564.87p 550.37p 558.87p 1115522
23/04/2012 555.87p 559.87p 548.87p 552.87p 1192369
20/04/2012 564.37p 569.87p 560.37p 563.87p 1088798
19/04/2012 572.37p 580.86p 560.87p 563.87p 1510300
18/04/2012 572.87p 572.87p 557.87p 568.87p 1360175
17/04/2012 554.87p 572.37p 552.37p 571.87p 1301455
16/04/2012 549.87p 565.37p 548.37p 556.37p 1452104
13/04/2012 555.87p 561.87p 549.37p 550.37p 789719
12/04/2012 546.37p 560.87p 545.37p 559.87p 1151962
11/04/2012 537.87p 545.37p 534.37p 544.37p 1363120
10/04/2012 557.37p 562.87p 547.87p 549.37p 1169694
05/04/2012 570.37p 580.36p 553.87p 563.37p 1671430
04/04/2012 583.86p 585.86p 566.37p 568.37p 1168341
03/04/2012 591.86p 593.36p 587.86p 588.86p 871615
02/04/2012 593.86p 594.36p 586.86p 591.86p 1197787
30/03/2012 589.86p 596.86p 586.86p 589.36p 1103120
29/03/2012 591.86p 592.86p 577.36p 584.86p 1036834
28/03/2012 606.86p 610.36p 590.86p 592.86p 981592
27/03/2012 608.36p 622.35p 607.86p 609.36p 909512
26/03/2012 589.86p 611.86p 586.86p 607.36p 1047486
23/03/2012 586.36p 592.36p 578.36p 588.86p 1449853
22/03/2012 595.36p 598.86p 580.36p 583.36p 1444728
21/03/2012 602.36p 607.36p 591.86p 595.36p 1167243
20/03/2012 609.86p 610.36p 594.36p 598.86p 1312001
19/03/2012 615.86p 617.86p 608.86p 610.36p 639898
16/03/2012 616.36p 618.35p 606.86p 617.36p 1575260
15/03/2012 610.36p 617.36p 604.86p 615.36p 1430416

*Close Price adjusted for both dividends and splits