Mondi (MNDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/11/2011 446.40p 455.19p 444.00p 444.50p 1513320
15/11/2011 455.39p 457.09p 449.09p 449.09p 962242
14/11/2011 463.39p 464.29p 452.59p 456.29p 537635
11/11/2011 454.89p 462.89p 454.89p 462.89p 1452198
10/11/2011 441.80p 459.09p 441.80p 453.59p 1406631
09/11/2011 468.79p 470.29p 445.90p 448.79p 1542432
08/11/2011 468.29p 474.29p 465.59p 467.89p 900597
07/11/2011 458.09p 473.49p 457.19p 466.99p 1226283
04/11/2011 467.99p 476.29p 461.79p 465.39p 872505
03/11/2011 455.29p 471.89p 453.19p 467.29p 1913422
02/11/2011 457.19p 466.09p 450.09p 461.99p 1740245
01/11/2011 465.89p 467.19p 446.00p 447.99p 2023156
31/10/2011 464.89p 487.89p 459.79p 474.89p 2218844
28/10/2011 482.79p 490.78p 478.00p 488.29p 1436277
27/10/2011 485.39p 493.18p 479.39p 479.89p 1556655
26/10/2011 472.19p 478.49p 469.59p 474.49p 711756
25/10/2011 471.19p 480.29p 466.29p 474.39p 1269932
24/10/2011 458.99p 479.79p 454.59p 472.49p 1938704
21/10/2011 452.09p 460.39p 444.10p 453.09p 1212170
20/10/2011 471.39p 471.39p 445.20p 448.29p 2909410
19/10/2011 492.18p 492.28p 480.79p 482.39p 621225
18/10/2011 488.99p 489.29p 473.69p 487.19p 1043714
17/10/2011 501.38p 510.88p 487.79p 493.78p 1037418
14/10/2011 507.88p 508.38p 493.08p 495.98p 1105823
13/10/2011 522.88p 524.88p 500.38p 502.88p 735897
12/10/2011 506.38p 528.88p 500.88p 522.38p 913314
11/10/2011 507.38p 507.88p 496.78p 505.88p 754024
10/10/2011 485.59p 507.88p 482.89p 507.88p 842523
07/10/2011 491.28p 493.08p 479.39p 484.89p 900213
06/10/2011 471.39p 490.01p 469.69p 489.89p 1666836
05/10/2011 460.89p 465.69p 453.99p 464.89p 1750300
04/10/2011 465.99p 468.59p 446.60p 449.99p 2002371
03/10/2011 461.19p 472.69p 454.59p 472.69p 1261689
30/09/2011 482.89p 482.89p 463.29p 473.59p 1262249
29/09/2011 492.78p 495.88p 480.09p 482.89p 971535
28/09/2011 490.88p 504.38p 489.99p 495.98p 770821
27/09/2011 495.28p 502.88p 486.69p 497.88p 1219343
26/09/2011 466.59p 490.19p 461.19p 482.59p 1267657
23/09/2011 487.39p 487.39p 459.89p 476.89p 1230879
22/09/2011 504.38p 516.88p 477.89p 484.39p 2057985
21/09/2011 527.88p 533.37p 516.38p 516.88p 742783
20/09/2011 520.88p 533.37p 516.38p 530.88p 856531
19/09/2011 539.87p 539.87p 528.38p 530.88p 1244658
16/09/2011 542.87p 550.87p 531.88p 550.87p 2551668
15/09/2011 535.87p 549.37p 534.87p 534.87p 824688
14/09/2011 518.38p 536.37p 516.88p 532.88p 931947
13/09/2011 516.88p 528.88p 502.38p 521.88p 892254
12/09/2011 510.38p 514.38p 500.88p 505.88p 481674
09/09/2011 529.38p 537.87p 520.88p 522.38p 818788
08/09/2011 522.88p 537.87p 520.88p 535.37p 941282
07/09/2011 521.88p 525.43p 514.88p 525.38p 904889
06/09/2011 515.38p 527.38p 507.88p 511.88p 1084768
05/09/2011 523.38p 528.15p 513.38p 518.38p 786393
02/09/2011 541.87p 544.87p 533.87p 537.37p 631917
01/09/2011 550.87p 550.87p 531.88p 544.87p 1268456
31/08/2011 534.87p 551.87p 534.87p 546.87p 1143344
30/08/2011 517.38p 538.37p 506.88p 535.37p 1237515
26/08/2011 509.38p 509.38p 495.58p 506.88p 644063
25/08/2011 508.88p 515.38p 504.38p 506.88p 1157289
24/08/2011 499.68p 509.38p 492.08p 500.38p 744118
23/08/2011 498.28p 503.88p 484.59p 494.38p 1306296
22/08/2011 483.29p 499.88p 483.29p 489.69p 1067019
19/08/2011 488.99p 499.38p 477.39p 491.98p 2163283
18/08/2011 511.88p 511.88p 489.59p 492.68p 2078630
17/08/2011 517.88p 520.38p 508.88p 513.88p 757570
16/08/2011 538.37p 538.37p 520.88p 521.88p 1245348
15/08/2011 545.87p 545.87p 529.38p 538.87p 751645
12/08/2011 525.88p 540.37p 507.88p 535.37p 1015513
11/08/2011 508.88p 527.88p 498.98p 525.88p 2253936
10/08/2011 515.38p 518.38p 488.99p 490.39p 2169909
09/08/2011 505.88p 514.88p 472.69p 505.88p 2029789
08/08/2011 517.38p 532.38p 499.88p 504.38p 2126162
05/08/2011 517.88p 542.87p 505.38p 522.38p 2273067
04/08/2011 574.87p 576.86p 527.88p 531.38p 1669887
03/08/2011 565.37p 570.87p 556.37p 564.87p 1555538
02/08/2011 586.36p 589.86p 570.87p 570.87p 1680393
01/08/2011 610.36p 614.86p 583.36p 583.36p 1672884
29/07/2011 597.86p 604.50p 595.86p 598.86p 1387536
28/07/2011 616.86p 631.55p 602.86p 605.86p 1570250
27/07/2011 623.85p 627.85p 615.86p 627.35p 1075209
26/07/2011 623.85p 626.35p 618.35p 623.85p 718478
25/07/2011 611.86p 620.85p 607.86p 619.85p 1307016
22/07/2011 619.85p 640.35p 614.86p 617.36p 1751937
21/07/2011 618.35p 618.85p 591.86p 611.36p 2008211
20/07/2011 617.36p 622.85p 615.36p 618.35p 1035895
19/07/2011 611.36p 614.36p 604.36p 614.36p 791778
18/07/2011 619.35p 619.35p 607.36p 607.86p 1023687
15/07/2011 636.35p 636.35p 618.85p 623.35p 1790668
14/07/2011 634.85p 653.32p 634.85p 645.35p 1219887
13/07/2011 634.85p 650.35p 631.85p 650.35p 1064823
12/07/2011 631.35p 638.85p 615.36p 632.85p 1098306
11/07/2011 645.85p 651.85p 634.35p 639.35p 924489
08/07/2011 666.34p 668.34p 649.85p 654.85p 1083095
07/07/2011 652.85p 664.34p 650.35p 663.84p 966602
06/07/2011 651.85p 655.85p 643.85p 646.85p 564753
05/07/2011 644.35p 657.85p 642.47p 653.85p 646234
04/07/2011 636.85p 649.85p 636.85p 644.85p 426928
01/07/2011 620.35p 641.35p 620.35p 638.85p 848655
30/06/2011 612.36p 623.85p 612.36p 620.35p 821760
29/06/2011 603.36p 611.36p 601.36p 609.86p 1042270
28/06/2011 593.36p 603.36p 592.36p 599.86p 913796
27/06/2011 586.36p 592.36p 583.36p 589.86p 530450
24/06/2011 603.36p 612.86p 586.86p 588.86p 747634
23/06/2011 599.36p 599.86p 590.36p 591.86p 597789
22/06/2011 605.86p 609.86p 598.36p 602.86p 831974
21/06/2011 594.36p 604.86p 589.36p 603.86p 751110
20/06/2011 594.36p 594.36p 586.36p 590.36p 629748
17/06/2011 595.36p 603.36p 588.36p 599.36p 2044370
16/06/2011 603.36p 603.36p 588.86p 595.36p 1208700
15/06/2011 608.86p 613.86p 605.36p 609.36p 1004817
14/06/2011 608.36p 611.36p 604.86p 608.86p 658872
13/06/2011 609.86p 621.52p 600.86p 603.86p 594643
10/06/2011 626.85p 629.85p 607.86p 608.86p 889470
09/06/2011 611.36p 635.35p 608.36p 629.85p 1112353
08/06/2011 612.36p 614.36p 605.36p 611.86p 962527
07/06/2011 605.36p 616.86p 598.86p 614.36p 982430
06/06/2011 598.86p 608.36p 596.36p 602.86p 553847
03/06/2011 613.86p 617.36p 597.86p 603.86p 1170010
02/06/2011 607.86p 615.86p 605.86p 610.86p 919671
01/06/2011 613.86p 622.35p 606.36p 615.36p 1879637
31/05/2011 606.86p 614.86p 601.86p 611.36p 2127694
27/05/2011 601.36p 605.36p 595.86p 603.86p 1513457
26/05/2011 586.36p 602.36p 586.36p 594.86p 2541271
25/05/2011 586.86p 591.86p 582.36p 584.36p 1278726
24/05/2011 591.36p 596.36p 586.36p 591.86p 736764
23/05/2011 593.36p 593.36p 581.36p 587.86p 950504
20/05/2011 608.86p 612.86p 598.86p 602.36p 920852
19/05/2011 607.36p 613.86p 600.86p 607.36p 735819
18/05/2011 600.86p 606.86p 592.86p 602.86p 595949
17/05/2011 599.86p 605.36p 592.36p 592.86p 1006268
16/05/2011 604.36p 605.86p 591.86p 599.86p 708106
13/05/2011 607.36p 613.86p 604.36p 605.86p 1989516
12/05/2011 599.86p 609.36p 599.86p 602.86p 1021749
11/05/2011 617.86p 617.86p 604.86p 607.36p 1274401
10/05/2011 602.36p 615.36p 598.36p 614.36p 1285089
09/05/2011 602.86p 611.86p 597.86p 600.86p 1277501
06/05/2011 598.86p 606.86p 592.86p 604.86p 1206580
05/05/2011 590.36p 609.86p 590.36p 602.36p 2238127
04/05/2011 589.86p 597.86p 581.86p 587.36p 876714
03/05/2011 589.36p 602.36p 584.86p 596.36p 791377
28/04/2011 598.86p 600.36p 581.86p 591.86p 652153
27/04/2011 588.86p 602.36p 588.86p 595.36p 516362
26/04/2011 580.86p 591.36p 580.86p 587.86p 380121
21/04/2011 582.36p 593.86p 577.36p 588.86p 510915
20/04/2011 582.86p 588.86p 575.86p 579.86p 645568
19/04/2011 562.87p 577.86p 561.37p 576.86p 909754
18/04/2011 573.37p 573.73p 557.87p 561.87p 771338
15/04/2011 574.87p 577.26p 564.87p 572.37p 526850
14/04/2011 580.36p 580.36p 570.37p 573.37p 795044
13/04/2011 590.36p 590.36p 576.86p 579.86p 668997
12/04/2011 597.86p 608.36p 592.86p 595.36p 845368
11/04/2011 611.36p 618.04p 602.36p 606.36p 655091
08/04/2011 597.36p 611.36p 597.36p 610.36p 599671
07/04/2011 609.86p 612.86p 595.86p 595.86p 816201
06/04/2011 602.86p 609.36p 597.86p 606.86p 577904
05/04/2011 603.36p 606.86p 598.36p 599.36p 622981
04/04/2011 603.86p 610.86p 601.36p 604.86p 414445
01/04/2011 600.86p 608.36p 598.86p 608.36p 664435
31/03/2011 595.36p 602.36p 593.36p 599.36p 898126
30/03/2011 588.36p 600.36p 584.86p 593.36p 827383
29/03/2011 583.36p 586.86p 578.36p 584.86p 395469
28/03/2011 580.86p 588.36p 579.36p 580.86p 810336
25/03/2011 579.36p 586.86p 575.37p 581.86p 677876
24/03/2011 559.87p 576.36p 554.37p 574.87p 1038723
23/03/2011 556.37p 561.37p 552.37p 559.37p 510749
22/03/2011 564.37p 569.37p 550.87p 558.87p 873566
21/03/2011 558.87p 570.87p 554.37p 564.87p 491514
18/03/2011 558.37p 561.37p 545.87p 550.87p 1334613
17/03/2011 542.37p 558.87p 540.37p 553.87p 823586
16/03/2011 547.87p 547.87p 536.37p 539.87p 1223719
15/03/2011 541.87p 545.87p 527.38p 541.87p 1521524
14/03/2011 550.87p 557.87p 549.87p 554.87p 848000
11/03/2011 547.37p 556.87p 544.37p 552.87p 630331
10/03/2011 554.87p 562.87p 547.37p 549.37p 860710
09/03/2011 573.37p 573.87p 562.87p 564.87p 1084240
08/03/2011 568.37p 572.87p 563.37p 570.87p 1015936
07/03/2011 565.37p 574.87p 557.87p 568.37p 1040080
04/03/2011 555.87p 567.37p 555.87p 567.37p 779502
03/03/2011 541.87p 560.37p 537.37p 554.87p 646535
02/03/2011 544.37p 548.87p 529.88p 537.37p 1103414
01/03/2011 553.37p 559.37p 547.87p 549.87p 834774
28/02/2011 547.37p 555.37p 535.87p 548.37p 734769
25/02/2011 538.87p 549.37p 532.38p 547.37p 487770
24/02/2011 542.37p 542.87p 529.88p 534.87p 1023108
23/02/2011 539.87p 544.87p 531.38p 542.87p 1624577
22/02/2011 533.37p 541.87p 529.88p 540.37p 1008242
21/02/2011 534.87p 551.87p 534.87p 546.37p 1117376
18/02/2011 536.87p 537.87p 528.88p 534.87p 518635
17/02/2011 537.37p 543.87p 533.37p 534.87p 801289
16/02/2011 542.87p 542.87p 535.37p 538.87p 594469
15/02/2011 530.38p 541.87p 528.88p 540.37p 963001
14/02/2011 531.88p 534.37p 527.88p 532.88p 598498
11/02/2011 524.88p 528.38p 518.38p 527.88p 542280
10/02/2011 524.38p 531.88p 516.88p 525.88p 1528808
09/02/2011 518.88p 522.38p 511.88p 511.88p 529778
08/02/2011 529.88p 531.88p 511.38p 517.88p 1364738
07/02/2011 526.38p 536.87p 524.33p 531.88p 1210620
04/02/2011 514.38p 525.38p 514.23p 524.88p 1169805
03/02/2011 521.38p 522.88p 509.88p 512.88p 725802
02/02/2011 519.88p 527.38p 515.88p 519.88p 981711

*Close Price adjusted for both dividends and splits