Mondi (MNDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/07/2018 2,029.52p 2,039.52p 2,022.53p 2,034.52p 887502
13/07/2018 2,048.52p 2,060.52p 2,025.52p 2,028.52p 968676
12/07/2018 2,035.52p 2,040.82p 2,025.52p 2,035.52p 918836
11/07/2018 2,045.52p 2,045.52p 2,013.53p 2,030.52p 1235467
10/07/2018 2,068.51p 2,080.51p 2,057.52p 2,062.52p 899711
09/07/2018 2,027.52p 2,068.51p 2,024.53p 2,059.52p 1016241
06/07/2018 2,023.53p 2,035.52p 1,994.53p 2,015.53p 713780
05/07/2018 2,001.53p 2,027.52p 2,001.53p 2,009.53p 1009787
04/07/2018 2,033.52p 2,033.52p 1,997.03p 2,004.53p 751996
03/07/2018 2,038.52p 2,044.52p 2,026.52p 2,036.52p 1310088
02/07/2018 2,030.52p 2,040.52p 2,011.53p 2,028.52p 1640733
29/06/2018 2,039.52p 2,063.52p 2,037.52p 2,050.52p 1609005
28/06/2018 2,011.53p 2,035.52p 1,988.03p 2,024.53p 1739659
27/06/2018 1,994.53p 2,023.53p 1,969.54p 2,018.53p 1829206
26/06/2018 1,979.54p 1,996.53p 1,973.04p 1,990.53p 1002895
25/06/2018 2,003.53p 2,012.53p 1,970.54p 1,973.54p 1047639
22/06/2018 2,008.53p 2,019.53p 2,002.53p 2,014.53p 1094646
21/06/2018 2,027.52p 2,039.52p 1,993.03p 1,997.53p 1017479
20/06/2018 2,030.52p 2,054.52p 2,014.53p 2,021.53p 1055184
19/06/2018 2,028.52p 2,028.52p 1,999.53p 2,014.53p 1644923
18/06/2018 2,072.51p 2,075.51p 2,025.52p 2,043.52p 1246355
15/06/2018 2,082.51p 2,102.51p 2,069.51p 2,071.51p 3276944
14/06/2018 2,091.51p 2,099.51p 2,069.51p 2,086.51p 1732366
13/06/2018 2,085.51p 2,114.55p 2,069.51p 2,104.51p 1187279
12/06/2018 2,138.50p 2,145.50p 2,080.51p 2,083.51p 1020708
11/06/2018 2,106.51p 2,143.50p 2,094.51p 2,128.50p 1154362
08/06/2018 2,093.51p 2,106.51p 2,065.52p 2,096.51p 1716154
07/06/2018 2,139.50p 2,144.50p 2,100.51p 2,100.51p 1305196
06/06/2018 2,099.51p 2,118.50p 2,083.51p 2,118.50p 1749487
05/06/2018 2,095.51p 21,082.05p 2,086.51p 2,091.51p 4144225
04/06/2018 2,103.51p 2,118.50p 2,089.51p 2,099.51p 922825
01/06/2018 2,098.51p 2,108.51p 2,084.51p 2,089.51p 1071154
31/05/2018 2,072.51p 2,107.51p 2,071.51p 2,088.51p 1588558
30/05/2018 2,053.52p 2,075.51p 2,053.52p 2,069.51p 1141575
29/05/2018 2,069.51p 2,093.51p 2,056.52p 2,059.52p 1405559
25/05/2018 2,104.51p 2,122.50p 2,072.51p 2,081.51p 1611372
24/05/2018 2,124.50p 2,128.50p 2,084.51p 2,088.51p 1735091
23/05/2018 2,120.50p 2,130.17p 2,098.51p 2,107.51p 1630968
22/05/2018 2,086.51p 2,129.50p 2,078.51p 2,124.50p 1459864
21/05/2018 2,084.51p 2,089.51p 2,054.52p 2,082.51p 1312500
18/05/2018 2,070.51p 2,091.51p 2,047.52p 2,075.51p 1349304
17/05/2018 2,055.52p 2,064.52p 2,038.52p 2,064.52p 1445983
16/05/2018 2,006.53p 2,069.84p 2,006.53p 2,062.52p 2356966
15/05/2018 1,976.54p 2,006.53p 1,969.54p 1,997.53p 1396830
14/05/2018 1,998.53p 2,007.53p 1,979.04p 1,979.04p 950432
11/05/2018 2,009.53p 2,015.53p 1,991.53p 1,999.03p 1499736
10/05/2018 2,008.53p 2,016.53p 1,991.03p 2,006.53p 1776984
09/05/2018 1,979.04p 2,008.53p 1,975.54p 2,000.53p 1517836
08/05/2018 1,938.55p 1,984.53p 1,938.05p 1,980.54p 1451802
04/05/2018 1,904.05p 1,937.55p 1,901.55p 1,935.05p 1775817
03/05/2018 1,919.05p 1,931.55p 1,887.56p 1,894.06p 1697761
02/05/2018 2,044.52p 2,050.52p 2,030.52p 2,035.52p 1347616
01/05/2018 2,017.53p 2,038.52p 2,017.53p 2,033.52p 573128
30/04/2018 2,038.52p 2,050.18p 2,025.52p 2,025.52p 1299155
27/04/2018 2,017.53p 2,032.52p 2,011.53p 2,029.52p 873943
26/04/2018 2,025.52p 2,062.52p 1,999.03p 2,009.53p 1548671
25/04/2018 2,027.52p 2,036.52p 2,014.53p 2,023.53p 1638003
24/04/2018 2,019.53p 2,048.52p 2,015.73p 2,048.52p 1093616
23/04/2018 2,011.53p 2,027.52p 1,993.53p 2,025.52p 839226
20/04/2018 2,018.53p 2,018.53p 2,002.53p 2,013.53p 953841
19/04/2018 1,985.53p 2,010.53p 1,985.53p 2,005.53p 1455591
18/04/2018 1,964.04p 1,984.53p 1,952.04p 1,984.53p 1020035
17/04/2018 1,947.04p 1,960.54p 1,935.55p 1,957.04p 1466509
16/04/2018 1,968.04p 1,968.04p 1,931.55p 1,941.04p 1071586
13/04/2018 1,919.05p 1,965.04p 1,910.05p 1,962.54p 1977572
12/04/2018 1,886.06p 1,906.55p 1,880.06p 1,906.55p 1282281
11/04/2018 1,909.55p 1,910.05p 1,880.06p 1,887.56p 1103154
10/04/2018 1,926.05p 1,926.05p 1,899.05p 1,915.05p 1289280
09/04/2018 1,928.05p 1,928.05p 1,887.06p 1,907.05p 1231172
06/04/2018 1,912.55p 1,926.05p 1,898.05p 1,916.05p 1203011
05/04/2018 1,860.56p 1,925.05p 1,860.56p 1,921.05p 2023616
04/04/2018 1,898.55p 1,900.05p 1,840.07p 1,848.57p 1743886
03/04/2018 1,904.55p 1,915.05p 1,880.06p 1,899.55p 1408281
29/03/2018 1,914.05p 1,940.54p 1,910.05p 1,914.55p 1441307
28/03/2018 1,915.05p 1,919.55p 1,871.56p 1,919.55p 1318308
27/03/2018 1,928.55p 1,950.54p 1,916.05p 1,930.55p 1101986
26/03/2018 1,908.55p 1,929.55p 1,895.06p 1,902.05p 1267644
23/03/2018 1,896.56p 1,913.05p 1,856.56p 1,901.05p 1503428
22/03/2018 1,946.04p 1,965.54p 1,890.06p 1,908.55p 1505552
21/03/2018 1,925.55p 1,950.54p 1,915.55p 1,947.04p 1221988
20/03/2018 1,924.05p 1,930.55p 1,915.55p 1,925.05p 1160469
19/03/2018 1,947.04p 1,947.04p 1,912.55p 1,916.55p 878362
16/03/2018 1,949.54p 1,966.54p 1,941.04p 1,948.54p 1624069
15/03/2018 1,948.04p 1,964.04p 1,938.05p 1,951.54p 1896044
14/03/2018 1,960.54p 1,960.54p 1,937.05p 1,953.54p 1303089
13/03/2018 1,977.04p 1,977.04p 1,947.54p 1,950.54p 1411733
12/03/2018 1,999.53p 2,006.53p 1,975.04p 1,983.53p 1230647
09/03/2018 1,982.53p 1,992.03p 1,954.04p 1,984.03p 1509893
08/03/2018 1,974.54p 1,992.53p 1,960.04p 1,986.53p 1421488
07/03/2018 1,941.04p 1,992.03p 1,939.05p 1,967.04p 2344287
06/03/2018 1,968.04p 2,018.53p 1,949.04p 1,949.04p 4059032
05/03/2018 1,917.55p 1,971.04p 1,891.56p 1,905.55p 1926159
02/03/2018 1,883.56p 1,950.04p 1,857.56p 1,910.55p 2461421
01/03/2018 1,895.56p 1,895.56p 1,809.58p 1,839.57p 1926475
28/02/2018 1,880.06p 1,916.55p 1,871.56p 1,901.55p 1445535
27/02/2018 1,889.56p 1,906.55p 1,884.56p 1,893.06p 1012690
26/02/2018 1,882.56p 1,900.55p 1,876.06p 1,885.06p 927753
23/02/2018 1,893.56p 1,905.05p 1,870.56p 1,877.06p 927017
22/02/2018 1,910.55p 1,910.55p 1,875.06p 1,892.06p 1265780
21/02/2018 1,916.05p 1,927.05p 1,894.56p 1,926.05p 1202594
20/02/2018 1,889.06p 1,916.55p 1,881.06p 1,916.55p 1284073
19/02/2018 1,863.56p 1,888.56p 1,863.56p 1,881.06p 1102693
16/02/2018 1,849.57p 1,868.06p 1,834.07p 1,862.56p 1038618
15/02/2018 1,808.58p 1,863.73p 1,808.58p 1,840.07p 1611944
14/02/2018 1,788.08p 1,804.58p 1,758.09p 1,791.08p 2120530
13/02/2018 1,782.08p 1,799.08p 1,773.08p 1,774.08p 1009401
12/02/2018 1,788.08p 1,810.58p 1,777.58p 1,787.58p 1304729
09/02/2018 1,802.08p 1,802.08p 1,757.59p 1,765.59p 2220169
08/02/2018 1,840.07p 1,852.07p 1,804.58p 1,808.58p 1756626
07/02/2018 1,850.57p 1,875.56p 1,822.07p 1,858.56p 1766779
06/02/2018 1,810.58p 1,870.56p 1,802.08p 1,832.07p 2342045
05/02/2018 1,888.56p 1,890.06p 1,841.57p 1,871.56p 1399400
02/02/2018 1,895.06p 1,920.55p 1,876.06p 1,895.56p 1121593
01/02/2018 1,884.56p 1,914.05p 1,879.56p 1,893.56p 1257197
31/01/2018 1,888.56p 1,909.05p 1,874.56p 1,876.56p 1365173
30/01/2018 1,900.05p 1,908.05p 1,885.06p 1,891.06p 927954
29/01/2018 1,902.05p 1,922.05p 1,896.06p 1,913.55p 1580463
26/01/2018 1,880.56p 1,902.05p 1,873.56p 1,894.56p 968669
25/01/2018 1,903.05p 1,909.05p 1,869.06p 1,876.06p 1596351
24/01/2018 1,942.54p 1,948.04p 1,897.55p 1,898.55p 1343282
23/01/2018 1,954.04p 1,954.04p 1,916.55p 1,942.04p 1273519
22/01/2018 1,957.54p 1,962.04p 1,935.55p 1,951.54p 1046758
19/01/2018 1,937.05p 1,977.54p 1,932.55p 1,971.04p 1603805
18/01/2018 1,915.05p 1,939.55p 1,908.55p 1,938.55p 1370912
17/01/2018 1,933.55p 1,936.05p 1,901.05p 1,911.05p 1024276
16/01/2018 1,935.05p 1,960.04p 1,926.55p 1,936.55p 1299096
15/01/2018 1,933.55p 1,946.21p 1,927.55p 1,930.05p 1150409
12/01/2018 1,917.05p 1,956.04p 1,916.55p 1,923.05p 1533583
11/01/2018 1,905.05p 1,918.55p 1,900.05p 1,901.55p 1189781
10/01/2018 1,917.55p 1,918.55p 1,889.56p 1,896.56p 2350715
09/01/2018 1,919.55p 1,933.05p 1,907.55p 1,928.05p 1321336
08/01/2018 1,929.55p 1,940.54p 1,909.05p 1,915.55p 1089786
05/01/2018 1,936.05p 1,936.55p 1,920.55p 1,928.05p 1289992
04/01/2018 1,934.05p 1,949.04p 1,928.55p 1,938.05p 1663964
03/01/2018 1,933.55p 1,936.55p 1,923.55p 1,930.55p 1276257
02/01/2018 1,926.55p 1,939.55p 1,915.55p 1,932.55p 980281
29/12/2017 1,925.55p 1,941.54p 1,914.55p 1,930.55p 515264
28/12/2017 1,909.55p 1,927.55p 1,897.55p 1,912.55p 1106268
27/12/2017 1,886.56p 1,911.55p 1,860.56p 1,902.55p 1143849
22/12/2017 1,872.56p 1,893.56p 1,866.51p 1,873.56p 722932
21/12/2017 1,868.56p 1,893.56p 1,829.34p 1,884.56p 1843758
20/12/2017 1,843.57p 1,901.55p 1,826.57p 1,873.56p 2904571
19/12/2017 1,855.56p 1,857.56p 1,807.58p 1,826.57p 2019536
18/12/2017 1,839.57p 1,874.56p 1,837.57p 1,856.56p 2406758
15/12/2017 1,765.59p 1,817.57p 1,761.59p 1,817.57p 3570226
14/12/2017 1,721.60p 1,785.58p 1,718.60p 1,774.58p 2617738
13/12/2017 1,719.60p 1,728.59p 1,704.60p 1,723.60p 1188974
12/12/2017 1,734.59p 1,734.59p 1,706.93p 1,719.60p 2107244
11/12/2017 1,700.60p 1,742.59p 1,699.60p 1,726.60p 1823505
08/12/2017 1,692.60p 1,698.60p 1,683.61p 1,693.60p 1636112
07/12/2017 1,694.60p 1,716.60p 1,687.60p 1,695.60p 1690798
06/12/2017 1,689.60p 1,708.60p 1,684.60p 1,692.60p 1578011
05/12/2017 1,725.60p 1,735.59p 1,690.60p 1,698.60p 1853344
04/12/2017 1,753.59p 1,758.59p 1,708.60p 1,718.60p 1895038
01/12/2017 1,769.59p 1,769.59p 1,739.59p 1,739.59p 1604080
30/11/2017 1,765.59p 1,779.58p 1,754.59p 1,765.59p 1933223
29/11/2017 1,797.58p 1,807.58p 1,767.59p 1,768.59p 1912502
28/11/2017 1,751.59p 1,801.58p 1,748.59p 1,799.58p 2280494
27/11/2017 1,734.59p 1,758.59p 1,730.09p 1,747.59p 1178740
24/11/2017 1,760.59p 1,764.59p 1,744.59p 1,750.59p 914847
23/11/2017 1,747.59p 1,770.58p 1,746.59p 1,758.59p 1106042
22/11/2017 1,753.59p 1,769.59p 1,745.59p 1,745.59p 1793534
21/11/2017 1,748.59p 1,760.59p 1,735.59p 1,740.59p 1685886
20/11/2017 1,742.59p 1,753.59p 17.49p 1,752.59p 1277304
17/11/2017 1,745.59p 1,745.59p 1,724.60p 1,742.59p 2676018
16/11/2017 1,741.59p 1,754.59p 1,735.59p 1,752.59p 2275848
15/11/2017 1,770.58p 1,775.58p 1,720.60p 1,720.60p 2352442
14/11/2017 1,795.58p 1,796.58p 1,770.58p 1,775.58p 1401857
13/11/2017 1,820.57p 1,820.57p 1,781.58p 1,793.58p 1241813
10/11/2017 1,813.57p 1,813.57p 1,792.58p 1,806.58p 1274747
09/11/2017 1,851.57p 1,857.56p 1,802.58p 1,802.58p 1520364
08/11/2017 1,839.57p 1,853.57p 1,825.57p 1,844.57p 1916090
07/11/2017 1,839.57p 1,840.57p 1,800.58p 1,802.58p 1215455
06/11/2017 1,833.57p 1,847.57p 1,829.57p 1,834.57p 1199122
03/11/2017 1,850.57p 1,857.56p 1,825.57p 1,829.57p 1665643
02/11/2017 1,841.57p 1,845.57p 1,827.57p 1,841.57p 1243679
01/11/2017 1,825.57p 1,851.57p 1,824.57p 1,835.57p 4181082
31/10/2017 1,823.57p 1,825.57p 1,800.58p 1,820.57p 1602364
30/10/2017 1,857.56p 1,863.56p 1,824.57p 1,828.57p 1520322
27/10/2017 1,852.57p 1,867.56p 1,830.57p 1,865.56p 2337312
26/10/2017 1,827.57p 1,852.93p 1,825.57p 1,847.57p 2683990
25/10/2017 1,865.56p 1,867.56p 1,825.57p 1,833.57p 2229839
24/10/2017 1,883.56p 1,883.56p 1,856.56p 1,860.56p 2471524
23/10/2017 1,889.56p 1,890.56p 1,875.56p 1,883.56p 1234440
20/10/2017 1,906.55p 1,906.55p 1,883.56p 1,889.56p 1747896
19/10/2017 1,901.55p 1,907.55p 1,881.56p 1,899.55p 1557080
18/10/2017 1,888.56p 1,916.55p 1,871.56p 1,904.55p 2310888
17/10/2017 1,899.55p 1,902.55p 1,877.56p 1,882.56p 3418146
16/10/2017 1,922.55p 1,926.55p 1,900.22p 1,900.55p 1722684
13/10/2017 1,941.54p 1,944.54p 1,908.55p 1,911.55p 1741688
12/10/2017 1,930.55p 1,955.54p 1,907.55p 1,944.54p 2482608
11/10/2017 1,949.54p 1,970.54p 1,903.55p 1,925.55p 4904443
10/10/2017 2,098.51p 2,102.51p 2,083.51p 2,088.51p 1129947
09/10/2017 2,100.51p 2,114.50p 2,094.51p 2,095.51p 856676
06/10/2017 2,133.50p 2,144.50p 2,100.51p 2,113.50p 1078035
05/10/2017 2,125.50p 2,142.50p 2,122.50p 2,129.50p 1667464
04/10/2017 2,076.51p 2,129.50p 2,076.51p 2,118.50p 2008705
03/10/2017 2,068.51p 2,084.51p 2,067.51p 2,075.51p 1217122
02/10/2017 2,003.53p 2,063.52p 2,003.53p 2,063.52p 2040692
29/09/2017 2,004.53p 2,032.52p 1,995.53p 2,004.53p 1979121

*Close Price adjusted for both dividends and splits