Mondi (MNDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/02/2009 139.97p 143.72p 133.47p 138.72p 2333578
20/02/2009 133.47p 139.22p 133.47p 137.22p 2320810
19/02/2009 139.22p 141.22p 135.22p 138.22p 2747781
18/02/2009 135.72p 141.72p 132.72p 138.22p 1587422
17/02/2009 146.22p 147.72p 132.97p 134.97p 1391145
16/02/2009 156.96p 156.96p 143.22p 146.72p 2637606
13/02/2009 165.96p 170.21p 159.46p 162.96p 2119229
12/02/2009 167.21p 167.21p 160.21p 163.71p 1619819
11/02/2009 165.46p 167.21p 163.71p 166.96p 1499891
10/02/2009 172.71p 175.96p 166.96p 168.71p 2105614
09/02/2009 173.96p 175.71p 169.96p 173.46p 1366043
06/02/2009 178.21p 178.21p 171.46p 173.21p 8390612
05/02/2009 176.71p 179.96p 170.71p 174.96p 2354445
04/02/2009 182.71p 182.71p 177.96p 178.96p 4001236
03/02/2009 179.21p 183.46p 174.96p 181.46p 3081240
02/02/2009 183.96p 185.96p 174.71p 175.46p 1698487
30/01/2009 187.96p 193.95p 179.71p 183.21p 3671209
29/01/2009 195.20p 196.20p 189.21p 191.21p 1805884
28/01/2009 198.45p 202.70p 186.71p 199.45p 4436688
27/01/2009 204.20p 206.70p 193.95p 197.20p 1793730
26/01/2009 195.95p 205.70p 191.95p 205.70p 2260800
23/01/2009 194.70p 195.20p 187.96p 192.70p 1803243
22/01/2009 191.46p 199.45p 191.46p 192.95p 1079454
21/01/2009 183.96p 194.95p 180.21p 189.96p 3490146
20/01/2009 171.96p 196.95p 171.96p 184.21p 2099173
19/01/2009 190.71p 192.45p 186.46p 187.46p 1110774
16/01/2009 186.46p 190.71p 184.46p 186.21p 1596591
15/01/2009 197.45p 197.45p 180.96p 184.46p 2101296
14/01/2009 199.20p 211.20p 194.20p 195.95p 1766864
13/01/2009 205.95p 205.95p 191.46p 194.45p 1290388
12/01/2009 206.95p 209.20p 202.70p 203.45p 1038073
09/01/2009 201.70p 214.45p 201.20p 209.70p 1689437
08/01/2009 210.70p 210.70p 197.95p 203.45p 1470250
07/01/2009 207.20p 215.45p 206.70p 211.95p 5073372
06/01/2009 217.95p 217.95p 203.20p 205.20p 1729266
05/01/2009 219.95p 222.95p 213.20p 215.95p 936393
02/01/2009 211.70p 218.20p 207.95p 215.95p 853334
31/12/2008 216.45p 217.70p 203.70p 203.70p 484247
30/12/2008 209.95p 214.95p 202.70p 211.45p 866995
29/12/2008 191.71p 206.70p 188.21p 206.70p 1270427
24/12/2008 204.20p 204.20p 191.46p 191.46p 107044
23/12/2008 204.45p 206.70p 200.45p 202.70p 1400814
22/12/2008 193.95p 207.20p 193.95p 202.95p 2871970
19/12/2008 197.20p 206.70p 188.96p 197.20p 5876103
18/12/2008 187.21p 198.45p 187.21p 196.95p 2501336
17/12/2008 184.21p 193.45p 184.21p 189.96p 2627617
16/12/2008 176.21p 187.21p 170.96p 183.46p 1778418
15/12/2008 179.71p 188.71p 177.96p 177.96p 1776244
12/12/2008 178.71p 185.21p 173.96p 179.71p 1419666
11/12/2008 184.71p 191.95p 177.71p 185.46p 2832613
10/12/2008 186.71p 192.95p 184.71p 187.96p 2394924
09/12/2008 181.21p 196.20p 179.21p 188.21p 2297677
08/12/2008 176.46p 187.46p 174.96p 184.96p 1376806
05/12/2008 168.21p 173.96p 166.71p 168.71p 1424303
04/12/2008 172.21p 178.71p 167.46p 171.46p 2774894
03/12/2008 166.46p 177.96p 163.21p 174.21p 3239086
02/12/2008 154.96p 168.46p 153.71p 163.21p 2405163
01/12/2008 166.71p 167.21p 159.21p 159.96p 1737310
28/11/2008 171.96p 175.96p 165.96p 165.96p 1770076
27/11/2008 161.21p 174.96p 161.21p 171.96p 1557057
26/11/2008 160.21p 170.71p 154.96p 161.71p 5417994
25/11/2008 124.97p 179.96p 124.97p 167.96p 18272348
24/11/2008 155.96p 157.71p 143.72p 150.46p 6959970
21/11/2008 152.71p 164.46p 148.97p 153.71p 8658407
20/11/2008 174.46p 177.71p 149.71p 151.96p 3706540
19/11/2008 186.21p 191.21p 175.46p 178.21p 2707490
18/11/2008 185.71p 191.71p 183.46p 188.46p 2831783
17/11/2008 191.46p 191.71p 181.46p 186.96p 4275824
14/11/2008 199.45p 200.70p 187.46p 190.46p 2476460
13/11/2008 201.45p 210.20p 187.96p 189.96p 2693897
12/11/2008 221.20p 221.20p 205.45p 206.45p 4808834
11/11/2008 232.20p 240.69p 222.20p 225.70p 3337555
10/11/2008 240.44p 251.19p 236.19p 238.19p 1490670
07/11/2008 229.95p 234.94p 224.20p 233.20p 1811219
06/11/2008 232.45p 234.45p 221.95p 229.95p 2836189
05/11/2008 226.45p 239.94p 225.20p 239.94p 2181710
04/11/2008 230.70p 233.95p 222.45p 230.45p 2253456
03/11/2008 225.70p 230.70p 220.70p 226.70p 1645130
31/10/2008 209.95p 226.95p 208.70p 224.45p 1535007
30/10/2008 215.70p 226.70p 205.70p 211.70p 2374036
29/10/2008 212.95p 221.20p 202.95p 208.70p 1464922
28/10/2008 199.20p 219.20p 192.20p 199.20p 1330253
27/10/2008 185.21p 199.45p 176.46p 195.45p 1056164
24/10/2008 206.95p 206.95p 174.96p 194.20p 1606858
23/10/2008 209.70p 213.95p 192.20p 202.20p 1420908
22/10/2008 206.70p 213.95p 200.20p 208.45p 2153876
21/10/2008 209.70p 213.45p 198.95p 209.20p 2881806
20/10/2008 222.45p 222.45p 193.70p 203.70p 2267161
17/10/2008 217.20p 219.20p 196.95p 213.45p 3594353
16/10/2008 215.20p 227.20p 197.45p 207.20p 5553952
15/10/2008 237.44p 237.44p 215.45p 221.70p 2129844
14/10/2008 235.69p 238.94p 227.95p 230.95p 4220658
13/10/2008 238.44p 242.19p 217.20p 224.95p 4762923
10/10/2008 240.94p 246.19p 223.45p 229.70p 4015570
09/10/2008 247.94p 258.44p 239.69p 243.94p 1976989
08/10/2008 231.20p 265.44p 226.45p 245.94p 4330652
07/10/2008 250.44p 253.69p 233.45p 242.44p 2989937
06/10/2008 247.44p 250.19p 226.20p 243.94p 4777050
03/10/2008 257.69p 264.44p 249.94p 257.44p 6097753
02/10/2008 264.69p 274.94p 256.69p 258.69p 4731292
01/10/2008 259.94p 277.93p 255.94p 264.69p 2831419
30/09/2008 246.44p 265.19p 240.94p 257.94p 2703126
29/09/2008 268.19p 270.44p 252.94p 256.19p 2336071
26/09/2008 266.19p 271.94p 260.69p 267.44p 2378024
25/09/2008 263.69p 271.69p 260.44p 266.94p 2296564
24/09/2008 261.94p 268.69p 259.19p 263.94p 2761707
23/09/2008 274.44p 274.44p 247.69p 259.19p 3878114
22/09/2008 284.93p 287.68p 268.44p 274.94p 4769308
19/09/2008 285.93p 304.93p 278.93p 287.93p 7320172
18/09/2008 276.69p 285.43p 262.94p 274.94p 5991891
17/09/2008 290.43p 293.68p 277.18p 280.93p 7044345
16/09/2008 293.93p 300.43p 275.19p 287.68p 4042336
15/09/2008 303.68p 306.43p 288.93p 299.43p 2965668
12/09/2008 301.18p 306.18p 292.18p 303.93p 2772984
11/09/2008 308.43p 313.18p 296.68p 303.93p 2300274
10/09/2008 310.43p 313.18p 305.18p 309.93p 2552216
09/09/2008 319.92p 322.42p 308.68p 313.68p 2755479
08/09/2008 315.68p 334.67p 311.93p 319.43p 1064742
05/09/2008 316.93p 316.93p 301.43p 303.68p 3883795
04/09/2008 325.92p 331.17p 318.93p 322.42p 3102832
03/09/2008 331.92p 331.92p 316.18p 323.42p 4702503
02/09/2008 318.43p 334.42p 317.68p 328.67p 2726848
01/09/2008 322.67p 324.92p 315.18p 319.68p 1561747
29/08/2008 321.92p 328.17p 318.18p 326.67p 1810585
28/08/2008 316.68p 322.67p 311.43p 319.43p 1989166
27/08/2008 319.68p 319.92p 308.18p 313.43p 2081541
26/08/2008 318.43p 329.92p 315.93p 328.42p 2078802
22/08/2008 321.92p 328.17p 309.18p 324.92p 1977941
21/08/2008 302.43p 320.17p 299.18p 317.93p 3946328
20/08/2008 307.68p 310.18p 301.68p 305.43p 1950116
19/08/2008 311.43p 311.43p 301.18p 306.93p 2596319
18/08/2008 315.43p 315.43p 311.68p 313.18p 2282737
15/08/2008 315.93p 316.68p 308.18p 315.18p 2089652
14/08/2008 315.18p 315.68p 306.43p 313.68p 1676381
13/08/2008 315.43p 315.43p 305.18p 310.18p 3124871
12/08/2008 307.68p 321.67p 304.18p 317.93p 3041041
11/08/2008 303.18p 314.93p 293.93p 310.68p 2275328
08/08/2008 298.18p 302.68p 282.43p 300.93p 3598934
07/08/2008 293.68p 306.18p 285.18p 302.68p 3380000
06/08/2008 286.68p 297.18p 284.43p 296.93p 6387936
05/08/2008 266.94p 284.18p 266.94p 280.93p 5226266
04/08/2008 251.69p 273.19p 250.19p 271.69p 5303666
01/08/2008 246.94p 254.44p 244.44p 249.94p 6124091
31/07/2008 242.44p 255.94p 242.44p 251.19p 5080836
30/07/2008 251.94p 259.69p 246.44p 246.44p 5493788
29/07/2008 241.19p 254.44p 240.94p 244.69p 4182294
28/07/2008 253.44p 253.44p 241.94p 245.19p 3338162
25/07/2008 246.69p 254.19p 237.19p 250.94p 6276810
24/07/2008 259.69p 259.69p 248.94p 250.44p 5383464
23/07/2008 254.69p 262.94p 244.94p 259.94p 6310161
22/07/2008 246.19p 253.44p 243.19p 251.44p 6779034
21/07/2008 244.19p 255.69p 239.69p 253.94p 2409700
18/07/2008 239.44p 247.94p 224.70p 245.19p 4439895
17/07/2008 231.20p 243.94p 231.20p 242.69p 5903794
16/07/2008 238.94p 240.19p 224.95p 228.95p 3161656
15/07/2008 246.69p 248.69p 233.95p 237.19p 2203012
14/07/2008 249.69p 254.94p 243.69p 247.69p 1817953
11/07/2008 255.94p 258.19p 245.44p 246.19p 2309458
10/07/2008 252.44p 256.44p 248.94p 252.94p 3335608
09/07/2008 256.69p 259.94p 249.94p 254.69p 4340728
08/07/2008 256.94p 260.94p 251.69p 253.94p 3294376
07/07/2008 263.19p 265.69p 257.94p 260.94p 3529397
04/07/2008 261.69p 265.19p 255.94p 259.44p 2384711
03/07/2008 265.19p 270.94p 258.94p 262.19p 4924222
02/07/2008 277.68p 280.68p 268.94p 270.44p 4413769
01/07/2008 292.93p 294.18p 275.69p 275.69p 2137074
30/06/2008 293.68p 298.43p 292.43p 296.43p 1219981
27/06/2008 294.18p 298.68p 289.18p 291.93p 1606886
26/06/2008 295.68p 300.93p 292.43p 293.93p 1280702
25/06/2008 294.43p 301.93p 288.43p 298.18p 1907121
24/06/2008 304.93p 308.68p 294.18p 295.43p 2787325
23/06/2008 318.43p 322.17p 304.18p 306.43p 2564724
20/06/2008 323.17p 328.17p 311.43p 317.18p 3807074
19/06/2008 319.43p 324.42p 311.93p 320.17p 6486928
18/06/2008 316.93p 323.92p 299.68p 320.17p 4196545
17/06/2008 325.42p 325.92p 320.17p 320.17p 1555570
16/06/2008 324.42p 325.92p 317.93p 322.42p 1372702
13/06/2008 326.67p 327.67p 312.18p 324.42p 2080846
12/06/2008 324.92p 327.67p 320.92p 325.67p 2058864
11/06/2008 329.92p 336.17p 315.18p 324.17p 2573186
10/06/2008 337.67p 339.17p 328.42p 331.42p 2007808
09/06/2008 352.17p 354.67p 337.42p 339.17p 1780676
06/06/2008 355.17p 359.42p 348.42p 352.67p 2072793
05/06/2008 349.67p 354.92p 343.92p 352.67p 2967045
04/06/2008 347.92p 353.67p 346.17p 351.67p 2293648
03/06/2008 353.42p 357.17p 346.42p 350.92p 2899423
02/06/2008 364.91p 364.91p 350.42p 352.92p 3495199
30/05/2008 389.16p 389.16p 357.92p 359.92p 5465482
29/05/2008 389.66p 395.41p 384.41p 390.41p 1316148
28/05/2008 391.66p 392.66p 385.41p 389.66p 1869238
27/05/2008 399.91p 399.91p 384.91p 387.66p 2788978
23/05/2008 389.16p 391.41p 385.91p 387.91p 1620685
22/05/2008 392.16p 395.41p 386.91p 391.66p 1263208
21/05/2008 390.41p 397.66p 388.41p 392.41p 1408695
20/05/2008 399.41p 404.16p 383.91p 386.91p 2869098
19/05/2008 404.41p 408.90p 398.91p 404.16p 1274530
16/05/2008 397.66p 407.65p 395.91p 403.66p 2415242
15/05/2008 397.91p 402.16p 393.91p 395.91p 1902815
14/05/2008 404.16p 411.15p 394.41p 396.41p 1891495
13/05/2008 417.40p 417.40p 398.41p 399.91p 1756290

*Close Price adjusted for both dividends and splits