Mondi (MNDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/03/2020 1,171.73p 1,249.21p 1,171.73p 1,182.72p 2383302
20/03/2020 1,297.70p 1,310.19p 1,243.21p 1,256.21p 2965370
19/03/2020 1,217.71p 1,253.71p 1,156.23p 1,239.21p 2464301
18/03/2020 1,278.20p 1,305.19p 1,206.72p 1,225.21p 2625573
17/03/2020 1,331.19p 1,352.18p 1,261.70p 1,334.69p 3088701
16/03/2020 1,226.71p 1,294.70p 1,203.72p 1,277.70p 3610284
13/03/2020 1,407.17p 1,443.16p 1,329.19p 1,354.18p 3614820
12/03/2020 1,387.17p 1,393.67p 1,299.70p 1,299.70p 3379696
11/03/2020 1,514.14p 1,535.14p 1,449.16p 1,456.66p 2899178
10/03/2020 1,520.64p 1,582.63p 1,491.15p 1,492.65p 3091591
09/03/2020 1,459.66p 1,512.15p 1,449.16p 1,488.15p 4044818
06/03/2020 1,587.63p 1,614.12p 1,575.13p 1,590.63p 2962926
05/03/2020 1,678.11p 1,678.11p 1,620.12p 1,627.62p 2994440
04/03/2020 1,619.62p 1,660.11p 1,613.12p 1,659.11p 2126280
03/03/2020 1,597.63p 1,648.11p 1,587.63p 1,610.62p 2317220
02/03/2020 1,588.63p 1,608.12p 1,529.51p 1,571.63p 3227860
28/02/2020 1,539.14p 1,619.12p 1,512.65p 1,561.63p 4034205
27/02/2020 1,600.62p 1,644.11p 1,585.63p 1,619.12p 2297895
26/02/2020 1,591.63p 1,619.62p 1,563.63p 1,619.62p 1857056
25/02/2020 1,639.62p 1,650.11p 1,602.12p 1,610.62p 1351109
24/02/2020 1,673.11p 1,678.53p 1,627.12p 1,635.62p 1945220
21/02/2020 1,679.61p 1,716.60p 1,672.61p 1,716.60p 1747318
20/02/2020 1,663.11p 1,700.60p 1,663.11p 1,696.10p 1491115
19/02/2020 1,652.11p 1,670.11p 1,651.61p 1,670.11p 1130741
18/02/2020 1,640.12p 1,660.61p 1,638.62p 1,643.11p 1890496
17/02/2020 1,666.61p 1,676.11p 1,657.99p 1,661.61p 800508
14/02/2020 1,667.61p 1,675.11p 1,657.61p 1,662.11p 1050357
13/02/2020 1,712.10p 1,713.60p 1,654.61p 1,671.61p 1451038
12/02/2020 1,698.60p 1,728.09p 1,689.44p 1,724.10p 1528962
11/02/2020 1,683.61p 1,700.60p 1,672.61p 1,694.60p 1519456
10/02/2020 1,639.62p 1,663.11p 1,637.37p 1,663.11p 1283536
07/02/2020 1,667.61p 1,667.61p 1,639.62p 1,649.11p 1208888
06/02/2020 1,685.10p 1,688.88p 1,656.11p 1,666.61p 1136909
05/02/2020 1,570.13p 1,658.11p 1,570.13p 1,657.11p 1784642
04/02/2020 1,582.63p 1,592.63p 1,573.63p 1,576.63p 1778269
03/02/2020 1,554.14p 1,574.13p 1,545.64p 1,566.63p 972817
31/01/2020 1,594.63p 1,595.63p 1,542.14p 1,545.64p 1317987
30/01/2020 1,585.63p 1,614.62p 1,578.63p 1,592.13p 1465256
29/01/2020 1,596.13p 1,622.12p 1,589.63p 1,615.62p 1074568
28/01/2020 1,584.63p 1,591.13p 1,567.13p 1,585.63p 1029234
27/01/2020 1,592.63p 1,602.12p 1,569.13p 1,578.13p 1489030
24/01/2020 1,636.62p 1,638.12p 1,619.62p 1,626.62p 1544165
23/01/2020 1,629.12p 1,631.62p 1,615.12p 1,620.62p 1739274
22/01/2020 1,617.62p 1,638.12p 1,604.12p 1,638.12p 1736705
21/01/2020 1,599.62p 1,608.12p 1,591.33p 1,608.12p 1773363
20/01/2020 1,602.62p 1,624.12p 1,595.13p 1,622.12p 1208449
17/01/2020 1,599.62p 1,608.62p 1,591.63p 1,603.62p 1479809
16/01/2020 1,599.62p 1,605.12p 1,577.63p 1,592.63p 2092866
15/01/2020 1,620.12p 1,630.12p 1,587.13p 1,609.62p 2100801
14/01/2020 1,655.61p 1,662.11p 1,613.62p 1,629.62p 2629382
13/01/2020 1,670.11p 1,673.11p 1,650.11p 1,672.61p 1357105
10/01/2020 1,699.60p 1,718.60p 1,653.11p 1,677.61p 2575651
09/01/2020 1,739.59p 1,748.59p 1,711.60p 1,711.60p 1076030
08/01/2020 1,718.60p 1,731.09p 1,713.60p 1,725.10p 947676
07/01/2020 1,729.09p 1,741.59p 1,705.60p 1,736.59p 824640
06/01/2020 1,739.59p 1,753.59p 1,718.10p 1,726.60p 909241
03/01/2020 1,764.59p 1,772.58p 1,741.59p 1,766.59p 1035866
02/01/2020 1,776.58p 1,793.58p 1,768.09p 1,769.08p 732969
31/12/2019 1,764.59p 1,779.58p 1,764.59p 1,772.08p 317175
30/12/2019 1,780.58p 1,787.58p 1,770.08p 1,770.08p 510669
27/12/2019 1,778.58p 1,784.58p 1,760.59p 1,784.58p 609705
24/12/2019 1,756.09p 1,773.58p 1,756.09p 1,773.58p 153436
23/12/2019 1,738.09p 1,768.09p 1,738.09p 1,764.59p 575129
20/12/2019 1,741.59p 1,769.59p 1,739.59p 1,746.59p 2013234
19/12/2019 1,735.09p 1,738.34p 1,715.10p 1,735.59p 1239912
18/12/2019 1,713.60p 1,729.09p 1,699.10p 1,723.10p 1345725
17/12/2019 1,728.59p 1,728.59p 1,696.60p 1,713.60p 1717607
16/12/2019 1,704.10p 1,738.09p 1,700.60p 1,725.60p 1026155
13/12/2019 1,669.61p 1,711.60p 1,669.61p 1,696.10p 2277900
12/12/2019 1,635.12p 1,674.11p 1,630.62p 1,665.61p 1083004
11/12/2019 1,616.12p 1,639.12p 1,609.62p 1,639.12p 1263710
10/12/2019 1,634.62p 1,634.62p 1,598.13p 1,613.62p 1820218
09/12/2019 1,649.61p 1,656.11p 1,639.12p 1,646.61p 918322
06/12/2019 1,629.62p 1,663.11p 1,621.62p 1,663.11p 907509
05/12/2019 1,634.12p 1,638.62p 1,613.12p 1,620.12p 1402813
04/12/2019 1,628.12p 1,651.61p 1,623.62p 1,642.61p 842128
03/12/2019 1,660.61p 1,670.61p 1,622.40p 1,631.62p 1281466
02/12/2019 1,671.61p 1,702.60p 1,662.61p 1,665.61p 1169621
29/11/2019 1,680.11p 1,699.60p 1,671.11p 1,675.11p 1032173
28/11/2019 1,695.10p 1,705.10p 1,677.11p 1,697.10p 568260
27/11/2019 1,690.10p 1,705.60p 1,671.11p 1,702.10p 1187286
26/11/2019 1,692.60p 1,697.10p 1,671.61p 1,689.60p 2548098
25/11/2019 1,689.60p 1,697.10p 1,673.61p 1,695.10p 933154
22/11/2019 1,656.11p 1,693.60p 1,642.61p 1,679.61p 1308728
21/11/2019 1,639.12p 1,646.11p 1,624.12p 1,642.11p 1695856
20/11/2019 1,663.11p 1,665.28p 1,643.61p 1,653.11p 1521733
19/11/2019 1,664.61p 1,686.60p 1,660.61p 1,669.61p 1342772
18/11/2019 1,674.61p 1,680.61p 1,645.11p 1,664.61p 1110114
15/11/2019 1,662.11p 1,675.11p 1,642.61p 1,675.11p 1077710
14/11/2019 1,647.61p 1,654.61p 1,633.62p 1,648.61p 1171167
13/11/2019 1,652.11p 1,667.61p 1,633.62p 1,657.61p 1356218
12/11/2019 1,670.11p 1,682.11p 1,652.11p 1,671.11p 1608751
11/11/2019 1,688.10p 1,693.10p 1,655.11p 1,669.11p 1130820
08/11/2019 1,715.10p 1,721.10p 1,689.60p 1,708.60p 1209280
07/11/2019 1,701.60p 1,724.60p 1,691.10p 1,722.60p 1771095
06/11/2019 1,688.10p 1,696.60p 1,676.11p 1,696.60p 1437178
05/11/2019 1,684.60p 1,691.60p 1,671.44p 1,690.60p 1701462
04/11/2019 1,645.61p 1,681.61p 1,643.61p 1,673.61p 1144106
01/11/2019 1,604.62p 1,633.62p 1,596.63p 1,633.62p 1221674
31/10/2019 1,587.63p 1,612.62p 1,578.63p 1,597.13p 1479508
30/10/2019 1,591.13p 1,606.12p 1,564.63p 1,587.63p 1096796
29/10/2019 1,588.13p 1,605.62p 1,584.13p 1,600.12p 1381932
28/10/2019 1,574.63p 1,600.62p 1,565.63p 1,600.62p 1249992
25/10/2019 1,557.63p 1,575.13p 1,553.64p 1,575.13p 982352
24/10/2019 1,556.13p 1,581.63p 1,554.64p 1,565.13p 1450093
23/10/2019 1,540.14p 1,564.63p 1,529.64p 1,560.13p 1343604
22/10/2019 1,581.63p 1,581.63p 1,531.14p 1,547.64p 1642778
21/10/2019 1,549.14p 1,584.63p 1,536.64p 1,569.63p 1425461
18/10/2019 1,532.64p 1,554.64p 1,523.14p 1,538.14p 1552902
17/10/2019 1,614.12p 1,622.95p 1,533.14p 1,533.14p 2242724
16/10/2019 1,619.62p 1,628.62p 1,602.62p 1,614.12p 1102828
15/10/2019 1,599.62p 1,629.12p 1,598.62p 1,620.62p 1602254
14/10/2019 1,598.13p 1,605.62p 1,569.13p 1,599.62p 1624288
11/10/2019 1,575.63p 1,596.13p 1,555.64p 1,595.13p 3035309
10/10/2019 1,517.64p 1,587.63p 1,485.91p 1,576.63p 4623435
09/10/2019 1,548.14p 1,558.13p 1,530.64p 1,545.64p 3116725
08/10/2019 1,559.13p 1,559.63p 1,528.64p 1,548.14p 1559648
07/10/2019 1,527.14p 1,549.64p 1,513.15p 1,543.14p 1210159
04/10/2019 1,528.64p 1,528.64p 1,503.15p 1,520.14p 2139837
03/10/2019 1,538.14p 1,538.14p 1,491.65p 1,510.65p 2650510
02/10/2019 1,560.13p 1,568.63p 1,545.14p 1,546.14p 3497749
01/10/2019 1,567.13p 1,591.63p 1,559.63p 1,578.63p 2211206
30/09/2019 1,554.14p 1,567.13p 1,546.14p 1,557.63p 2783832
27/09/2019 1,522.14p 1,549.64p 1,516.14p 1,549.64p 2090601
26/09/2019 1,522.14p 1,532.64p 1,510.65p 1,519.14p 1803444
25/09/2019 1,528.64p 1,528.64p 1,483.65p 1,516.64p 2111143
24/09/2019 1,566.63p 1,567.13p 1,535.14p 1,539.64p 1184728
23/09/2019 1,578.63p 1,583.63p 1,538.64p 1,557.63p 2051949
20/09/2019 1,625.62p 1,625.62p 1,568.63p 1,581.63p 3740425
19/09/2019 1,610.62p 1,642.61p 1,601.62p 1,623.12p 1434700
18/09/2019 1,622.62p 1,636.62p 1,597.63p 1,613.62p 1637567
17/09/2019 1,674.61p 1,674.61p 1,624.62p 1,624.62p 2281622
16/09/2019 1,676.11p 1,693.60p 1,656.61p 1,675.61p 1518158
13/09/2019 1,645.11p 1,694.10p 1,645.11p 1,691.60p 1315950
12/09/2019 1,654.11p 1,669.61p 1,635.62p 1,658.11p 1382999
11/09/2019 1,637.62p 1,651.11p 1,628.12p 1,649.61p 2226520
10/09/2019 1,606.62p 1,629.12p 1,601.12p 1,629.12p 2000166
09/09/2019 1,622.12p 1,624.62p 1,586.63p 1,615.62p 1641360
06/09/2019 1,606.62p 1,618.12p 1,592.03p 1,614.62p 1198484
05/09/2019 1,613.12p 1,627.12p 1,594.63p 1,600.62p 1544015
04/09/2019 1,584.63p 1,602.62p 1,578.13p 1,597.13p 946716
03/09/2019 1,590.63p 1,601.12p 1,572.13p 1,579.63p 1251558
02/09/2019 1,603.12p 1,612.12p 1,587.63p 1,591.13p 1134353
30/08/2019 1,571.13p 1,602.12p 1,567.63p 1,596.63p 2913738
29/08/2019 1,547.14p 1,577.63p 1,535.64p 1,569.13p 2409201
28/08/2019 1,593.63p 1,593.63p 1,535.64p 1,554.14p 2273721
27/08/2019 1,573.13p 1,603.12p 1,571.63p 1,595.63p 2801485
23/08/2019 1,612.62p 1,613.12p 1,575.13p 1,576.13p 1047144
22/08/2019 1,602.62p 1,610.62p 1,582.13p 1,597.13p 1785917
21/08/2019 1,572.13p 1,610.65p 1,570.63p 1,608.62p 1990732
20/08/2019 1,565.13p 1,580.13p 1,555.14p 1,566.63p 2280324
19/08/2019 1,557.13p 1,565.13p 1,541.14p 1,562.13p 1820851
16/08/2019 1,532.64p 1,549.14p 1,517.64p 1,536.64p 1662057
15/08/2019 1,551.64p 1,564.13p 1,502.44p 1,510.15p 2297314
14/08/2019 1,627.62p 1,631.12p 1,555.14p 1,565.13p 2009473
13/08/2019 1,585.63p 1,636.62p 1,578.63p 1,626.62p 1841198
12/08/2019 1,596.63p 1,609.12p 1,577.13p 1,591.63p 1364461
09/08/2019 1,592.63p 1,604.12p 1,584.63p 1,591.13p 1324104
08/08/2019 1,583.63p 1,600.62p 1,570.13p 1,600.62p 2090881
07/08/2019 1,579.63p 1,581.63p 1,540.64p 1,561.63p 3178586
06/08/2019 1,582.63p 1,600.12p 1,550.14p 1,553.14p 1977314
05/08/2019 1,604.12p 1,604.12p 1,563.63p 1,593.13p 3096831
02/08/2019 1,664.11p 1,667.61p 1,594.59p 1,629.62p 4242131
01/08/2019 1,759.59p 1,761.60p 1,687.60p 1,706.60p 4217922
31/07/2019 1,814.57p 1,836.07p 1,797.58p 1,803.08p 3195121
30/07/2019 1,848.57p 1,857.06p 1,820.07p 1,820.07p 1115360
29/07/2019 1,819.57p 1,852.57p 1,818.57p 1,845.57p 1433813
26/07/2019 1,821.07p 1,829.07p 1,801.58p 1,824.57p 1883399
25/07/2019 1,852.57p 1,856.56p 1,807.58p 1,827.57p 2029564
24/07/2019 1,820.57p 1,847.82p 1,803.08p 1,845.07p 1858670
23/07/2019 1,837.57p 1,860.56p 1,811.08p 1,820.57p 19424276
22/07/2019 1,769.08p 1,816.57p 1,759.59p 1,789.08p 2991684
19/07/2019 1,780.58p 1,792.08p 1,749.59p 1,762.09p 1847258
18/07/2019 1,785.08p 1,791.58p 1,774.08p 1,778.58p 1872766
17/07/2019 1,805.08p 1,821.57p 1,785.58p 1,798.08p 1163920
16/07/2019 1,789.58p 1,817.07p 1,782.58p 1,814.07p 1518985
15/07/2019 1,782.58p 1,814.57p 1,773.58p 1,814.07p 2359382
12/07/2019 1,732.09p 1,773.58p 1,727.59p 1,773.58p 1733232
11/07/2019 1,747.09p 1,768.09p 1,724.60p 1,727.59p 1540100
10/07/2019 1,740.59p 1,754.09p 1,723.60p 1,746.59p 1390942
09/07/2019 1,768.59p 1,775.73p 1,727.09p 1,742.09p 1283467
08/07/2019 1,796.58p 1,797.58p 1,763.09p 1,777.08p 1038548
05/07/2019 1,822.07p 1,822.07p 1,784.58p 1,792.08p 1012371
04/07/2019 1,812.57p 1,826.07p 1,811.08p 1,821.07p 612056
03/07/2019 1,807.58p 1,821.07p 1,798.58p 1,821.07p 898400
02/07/2019 1,835.57p 1,835.57p 1,781.08p 1,799.08p 1261626
01/07/2019 1,802.58p 1,835.07p 1,797.08p 1,823.57p 1346651
28/06/2019 1,772.58p 1,790.08p 1,768.59p 1,789.58p 1042843
27/06/2019 1,771.58p 1,798.68p 1,761.09p 1,773.58p 1312824
26/06/2019 1,762.59p 1,778.08p 1,758.09p 1,773.58p 1036433
25/06/2019 1,731.09p 1,778.58p 1,731.09p 1,764.09p 1563120
24/06/2019 1,760.59p 1,769.08p 1,736.09p 1,745.59p 957134
21/06/2019 1,771.58p 1,782.58p 1,758.59p 1,758.59p 2794233
20/06/2019 1,771.58p 1,790.58p 1,753.59p 1,769.08p 1735657
19/06/2019 1,740.09p 1,778.08p 1,737.09p 1,756.59p 2500188
18/06/2019 1,715.10p 1,748.59p 1,695.10p 1,738.59p 2233193
17/06/2019 1,732.59p 1,738.59p 1,708.10p 1,708.10p 1403630
14/06/2019 1,743.09p 1,743.09p 1,710.10p 1,726.10p 1548130
13/06/2019 1,698.60p 1,762.59p 1,693.60p 1,737.59p 2678568
12/06/2019 1,703.60p 1,717.60p 1,682.11p 1,703.10p 1541111

*Close Price adjusted for both dividends and splits