Mondi (MNDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/04/2010 454.39p 459.69p 452.79p 455.69p 1187015
19/04/2010 450.29p 457.19p 450.29p 453.69p 1304369
16/04/2010 456.29p 460.59p 450.69p 451.29p 1282313
15/04/2010 459.79p 463.79p 455.10p 460.39p 1184337
14/04/2010 456.59p 460.19p 452.49p 458.59p 1234913
13/04/2010 458.79p 460.29p 449.19p 450.69p 1472365
12/04/2010 468.39p 470.79p 458.29p 460.09p 1127606
09/04/2010 464.49p 467.09p 459.69p 464.89p 1530325
08/04/2010 466.89p 470.19p 458.39p 459.89p 1643994
07/04/2010 471.69p 473.39p 467.69p 469.09p 2190226
06/04/2010 470.39p 476.19p 466.89p 469.89p 1231999
01/04/2010 467.89p 471.89p 463.79p 468.99p 3467275
31/03/2010 462.89p 467.54p 457.29p 463.99p 1135551
30/03/2010 469.89p 469.89p 461.69p 463.89p 1213479
29/03/2010 468.49p 468.99p 459.89p 467.89p 1546440
26/03/2010 468.49p 469.89p 460.49p 463.89p 1655749
25/03/2010 471.89p 473.29p 464.79p 469.09p 1750227
24/03/2010 473.29p 477.89p 470.29p 472.89p 1644373
23/03/2010 473.49p 483.89p 473.49p 475.89p 1375346
22/03/2010 466.49p 471.89p 461.69p 471.89p 887136
19/03/2010 480.09p 487.89p 467.39p 469.79p 2857690
18/03/2010 480.59p 486.09p 474.69p 476.09p 1481806
17/03/2010 478.49p 486.99p 477.99p 481.89p 1252569
16/03/2010 464.29p 479.89p 463.89p 476.39p 1130693
15/03/2010 454.49p 463.99p 452.09p 462.79p 1099121
12/03/2010 457.29p 458.09p 453.39p 455.89p 997955
11/03/2010 454.79p 455.99p 450.09p 454.69p 1057343
10/03/2010 444.20p 466.09p 444.10p 456.29p 2435829
09/03/2010 432.30p 442.50p 428.10p 439.70p 1115136
08/03/2010 435.60p 436.10p 426.50p 432.00p 1783031
05/03/2010 430.30p 439.30p 427.30p 435.00p 1550110
04/03/2010 419.50p 434.60p 419.50p 426.90p 1637247
03/03/2010 405.90p 425.74p 404.41p 422.90p 2440596
02/03/2010 389.41p 405.80p 389.31p 405.80p 1107070
01/03/2010 381.61p 390.61p 381.51p 389.81p 1486706
26/02/2010 368.91p 381.21p 365.31p 380.51p 1894431
25/02/2010 372.51p 374.41p 363.91p 365.31p 1732405
24/02/2010 383.41p 383.41p 367.21p 375.71p 2357175
23/02/2010 367.91p 394.11p 364.91p 379.41p 2586820
22/02/2010 360.42p 369.01p 358.92p 364.01p 1570197
19/02/2010 352.62p 359.02p 350.12p 358.92p 993139
18/02/2010 350.52p 356.82p 350.52p 354.82p 1321920
17/02/2010 349.02p 355.92p 347.52p 352.52p 931782
16/02/2010 344.92p 348.02p 344.22p 346.22p 907121
15/02/2010 341.02p 342.62p 339.62p 340.82p 682619
12/02/2010 344.02p 345.62p 336.72p 339.52p 1095750
11/02/2010 342.32p 346.62p 339.92p 341.72p 1053046
10/02/2010 339.32p 342.82p 337.92p 339.92p 1214221
09/02/2010 338.42p 341.92p 338.22p 338.72p 758524
08/02/2010 341.42p 344.42p 334.02p 338.12p 2004208
05/02/2010 344.12p 347.12p 337.32p 339.02p 2193072
04/02/2010 356.32p 356.32p 344.42p 346.32p 1564343
03/02/2010 362.91p 363.91p 353.32p 354.52p 1396270
02/02/2010 363.91p 363.91p 356.52p 360.92p 1036717
01/02/2010 356.92p 361.22p 349.92p 360.82p 867754
29/01/2010 354.32p 361.02p 353.92p 356.92p 1299362
28/01/2010 353.32p 356.72p 349.92p 349.92p 1382354
27/01/2010 350.32p 355.42p 347.52p 350.22p 1239882
26/01/2010 354.12p 355.12p 349.92p 353.22p 1567824
25/01/2010 363.61p 368.21p 358.42p 358.42p 1217546
22/01/2010 368.71p 370.31p 359.02p 368.51p 909264
21/01/2010 370.71p 376.31p 367.61p 367.61p 1103188
20/01/2010 366.81p 373.41p 365.81p 366.21p 2069754
19/01/2010 361.12p 371.01p 360.82p 366.71p 1153616
18/01/2010 360.12p 366.01p 360.12p 363.91p 409229
15/01/2010 360.92p 366.41p 360.92p 364.01p 764996
14/01/2010 364.11p 368.01p 356.62p 363.31p 1111535
13/01/2010 355.02p 364.81p 355.02p 364.81p 1747935
12/01/2010 375.01p 375.01p 350.22p 356.62p 1510871
11/01/2010 378.91p 384.21p 369.51p 373.41p 1027716
08/01/2010 365.71p 381.81p 358.82p 379.01p 1277451
07/01/2010 358.22p 364.41p 356.62p 361.52p 648514
06/01/2010 349.12p 360.02p 349.12p 357.32p 1213544
05/01/2010 346.62p 352.72p 343.92p 352.22p 678228
04/01/2010 334.92p 345.22p 334.92p 345.02p 999868
31/12/2009 340.82p 340.82p 331.82p 334.92p 206516
30/12/2009 331.92p 339.62p 331.02p 336.92p 347594
29/12/2009 324.42p 339.12p 324.42p 335.42p 711577
24/12/2009 321.32p 329.72p 321.32p 326.92p 101607
23/12/2009 325.52p 329.72p 322.32p 323.72p 459241
22/12/2009 328.92p 329.82p 323.02p 325.42p 622600
21/12/2009 326.52p 329.82p 322.82p 326.12p 661690
18/12/2009 334.12p 334.42p 325.12p 326.42p 1136158
17/12/2009 333.32p 339.92p 332.12p 333.62p 611134
16/12/2009 334.12p 341.52p 328.62p 339.62p 601257
15/12/2009 334.62p 337.92p 328.52p 331.62p 1086510
14/12/2009 337.02p 341.12p 329.62p 331.12p 1481772
11/12/2009 327.22p 338.02p 327.22p 336.42p 1184947
10/12/2009 323.42p 332.62p 321.22p 328.32p 1248593
09/12/2009 332.42p 337.42p 320.42p 321.32p 1432789
08/12/2009 344.92p 346.32p 333.22p 335.02p 1423961
07/12/2009 341.92p 346.32p 337.82p 344.92p 966313
04/12/2009 342.42p 348.72p 339.02p 342.72p 796622
03/12/2009 347.92p 347.92p 341.72p 342.42p 728844
02/12/2009 344.12p 347.62p 338.62p 342.32p 930702
01/12/2009 329.52p 344.92p 329.52p 341.02p 1191822
30/11/2009 330.12p 337.82p 328.92p 330.92p 2130609
27/11/2009 304.63p 329.72p 304.63p 327.92p 1500464
26/11/2009 326.52p 331.62p 309.93p 311.13p 1294056
25/11/2009 328.72p 334.12p 327.52p 330.02p 1137404
24/11/2009 327.72p 332.82p 321.52p 324.62p 839497
23/11/2009 334.32p 342.92p 330.72p 332.62p 738613
20/11/2009 325.82p 335.12p 325.82p 327.32p 952467
19/11/2009 338.32p 342.62p 324.12p 326.22p 1078840
18/11/2009 344.22p 345.52p 339.62p 340.92p 1548549
17/11/2009 346.32p 347.42p 340.52p 341.42p 973993
16/11/2009 350.52p 352.52p 346.22p 348.22p 1000426
13/11/2009 349.12p 350.02p 341.72p 346.92p 722516
12/11/2009 344.72p 354.42p 341.22p 346.82p 1527620
11/11/2009 335.32p 347.02p 335.32p 343.92p 1532189
10/11/2009 349.42p 349.82p 329.62p 330.42p 1354794
09/11/2009 349.82p 354.12p 345.82p 347.82p 507322
06/11/2009 344.42p 352.42p 341.52p 345.12p 756235
05/11/2009 340.52p 345.12p 337.52p 342.92p 1191046
04/11/2009 336.02p 347.22p 328.52p 342.92p 1339188
03/11/2009 342.92p 345.92p 329.72p 331.12p 914314
02/11/2009 335.42p 346.92p 330.82p 343.92p 886419
30/10/2009 337.32p 348.52p 333.22p 337.22p 975194
29/10/2009 319.92p 337.72p 313.93p 336.32p 1662006
28/10/2009 333.32p 336.32p 318.13p 319.92p 1711936
27/10/2009 340.62p 341.82p 334.12p 335.52p 821426
26/10/2009 351.52p 354.42p 336.12p 338.42p 661577
23/10/2009 346.42p 354.52p 344.52p 350.92p 996559
22/10/2009 338.92p 344.92p 333.52p 341.02p 1026592
21/10/2009 346.72p 346.72p 334.92p 342.42p 1354749
20/10/2009 349.42p 354.42p 343.42p 345.22p 637209
19/10/2009 348.62p 351.72p 344.92p 350.12p 499451
16/10/2009 353.72p 354.82p 341.62p 344.62p 954686
15/10/2009 361.62p 361.62p 349.92p 353.62p 980710
14/10/2009 348.92p 361.72p 348.92p 359.42p 1419015
13/10/2009 342.72p 349.72p 342.72p 345.42p 1352319
12/10/2009 337.62p 349.52p 337.02p 344.82p 1265182
09/10/2009 338.92p 340.92p 331.52p 333.22p 734099
08/10/2009 332.32p 339.82p 332.32p 337.72p 1142995
07/10/2009 329.62p 338.02p 325.32p 326.92p 1033474
06/10/2009 311.73p 337.02p 308.53p 332.12p 2143330
05/10/2009 310.93p 310.93p 303.83p 308.63p 965585
02/10/2009 308.63p 311.43p 303.83p 308.03p 1377871
01/10/2009 311.63p 315.63p 300.63p 304.13p 1557543
30/09/2009 314.93p 320.02p 308.83p 308.83p 1827152
29/09/2009 314.13p 318.73p 311.13p 315.83p 1380557
28/09/2009 323.42p 323.92p 312.93p 315.43p 2149238
25/09/2009 322.42p 325.12p 317.93p 321.02p 1634354
24/09/2009 325.12p 330.12p 320.02p 322.22p 1243978
23/09/2009 329.92p 329.92p 321.32p 324.82p 2094720
22/09/2009 319.82p 334.12p 316.33p 329.92p 2697038
21/09/2009 321.42p 323.32p 311.53p 316.63p 1925206
18/09/2009 310.53p 330.12p 304.73p 321.62p 3501035
17/09/2009 310.03p 315.43p 305.23p 313.43p 1300109
16/09/2009 300.93p 307.33p 299.93p 306.53p 1313179
15/09/2009 296.13p 300.93p 296.13p 298.43p 1021224
14/09/2009 296.13p 296.83p 291.23p 296.73p 502488
11/09/2009 299.13p 304.13p 298.43p 301.13p 881636
10/09/2009 304.13p 304.13p 290.63p 296.43p 1917113
09/09/2009 292.13p 303.43p 292.13p 300.93p 1675711
08/09/2009 294.93p 300.93p 292.73p 295.03p 1194495
07/09/2009 290.53p 296.23p 290.33p 294.43p 1069285
04/09/2009 288.43p 289.93p 280.03p 289.53p 1077568
03/09/2009 284.13p 286.73p 278.53p 285.93p 1423957
02/09/2009 283.83p 284.73p 277.93p 280.03p 2032799
01/09/2009 287.93p 293.13p 281.13p 283.43p 2028677
28/08/2009 293.83p 295.43p 289.83p 293.53p 1364610
27/08/2009 284.13p 290.73p 281.73p 286.13p 1240326
26/08/2009 293.13p 294.13p 280.03p 284.93p 1795225
25/08/2009 292.63p 296.33p 290.43p 296.33p 470206
24/08/2009 290.03p 299.73p 290.03p 298.03p 1666712
21/08/2009 276.44p 291.03p 276.44p 289.53p 1350085
20/08/2009 274.94p 280.33p 272.94p 276.84p 1783897
19/08/2009 271.14p 277.23p 268.04p 274.54p 1143371
18/08/2009 275.44p 280.83p 271.14p 275.24p 831196
17/08/2009 271.24p 281.03p 263.44p 272.34p 1904857
14/08/2009 274.54p 285.13p 271.64p 273.74p 1916333
13/08/2009 269.44p 274.94p 268.04p 272.14p 2437980
12/08/2009 267.04p 270.44p 262.24p 268.94p 2010244
11/08/2009 269.74p 274.94p 265.04p 265.94p 3456158
10/08/2009 278.63p 279.43p 267.94p 268.84p 1132511
07/08/2009 267.14p 282.23p 266.94p 278.93p 2799610
06/08/2009 275.94p 275.94p 268.74p 269.04p 2554146
05/08/2009 283.13p 283.13p 258.24p 272.84p 2336791
04/08/2009 280.33p 284.93p 273.34p 276.14p 2652139
03/08/2009 261.94p 280.53p 261.94p 279.43p 1375284
31/07/2009 254.44p 268.69p 252.19p 264.94p 1416710
30/07/2009 245.19p 258.69p 244.19p 258.69p 1110084
29/07/2009 247.19p 248.94p 238.69p 244.94p 1675798
28/07/2009 247.94p 253.69p 246.94p 248.44p 2525790
27/07/2009 249.44p 256.44p 247.19p 255.44p 1574078
24/07/2009 241.94p 248.44p 239.94p 246.94p 1260991
23/07/2009 233.20p 241.69p 233.20p 239.94p 1267411
22/07/2009 234.94p 243.19p 228.20p 234.20p 7377467
21/07/2009 213.95p 217.45p 209.70p 214.95p 1056267
20/07/2009 207.70p 212.45p 207.70p 210.95p 470659
17/07/2009 206.95p 209.70p 202.20p 206.45p 705650
16/07/2009 197.45p 206.95p 195.45p 203.95p 1327687
15/07/2009 198.70p 201.70p 195.45p 198.70p 1462822
14/07/2009 197.95p 198.20p 193.45p 195.70p 1145656
13/07/2009 188.96p 194.45p 187.46p 193.45p 1109872
10/07/2009 194.20p 195.95p 190.46p 190.46p 1340262
09/07/2009 199.95p 200.95p 191.46p 193.45p 2246060
08/07/2009 199.95p 204.95p 196.95p 196.95p 1393061
07/07/2009 201.70p 205.45p 197.20p 199.95p 1030421

*Close Price adjusted for both dividends and splits