Mony Group (MONY) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mony Group

Date Open High Low Close* Volume
05/03/2013 203.00p 207.50p 197.50p 199.10p 822242
04/03/2013 201.00p 205.40p 200.27p 203.20p 1350637
01/03/2013 203.60p 203.80p 200.80p 200.80p 509739
28/02/2013 202.80p 206.10p 200.86p 202.70p 849748
27/02/2013 201.00p 202.90p 200.00p 202.90p 292614
26/02/2013 198.70p 200.50p 191.56p 200.00p 696952
25/02/2013 202.60p 202.60p 199.90p 200.50p 719169
22/02/2013 200.10p 203.00p 198.05p 202.80p 838610
21/02/2013 204.30p 209.50p 197.50p 200.00p 1748736
20/02/2013 206.00p 210.54p 202.18p 209.50p 405346
19/02/2013 209.00p 209.00p 205.80p 206.80p 232805
18/02/2013 209.00p 209.10p 206.20p 206.70p 248627
15/02/2013 205.30p 209.50p 204.50p 208.60p 250163
14/02/2013 204.60p 207.90p 203.30p 204.50p 230113
13/02/2013 206.90p 208.80p 203.20p 207.90p 400462
12/02/2013 198.00p 205.71p 197.50p 205.10p 789716
11/02/2013 194.40p 198.00p 194.10p 197.50p 726464
08/02/2013 194.00p 195.40p 192.25p 195.20p 126000
07/02/2013 192.80p 194.90p 192.70p 194.10p 228450
06/02/2013 188.00p 192.80p 187.02p 192.80p 197329
05/02/2013 189.50p 191.50p 186.70p 187.70p 125986
04/02/2013 191.20p 192.21p 189.70p 190.30p 201627
01/02/2013 185.40p 190.00p 183.90p 190.00p 214260
31/01/2013 183.10p 185.10p 182.10p 184.00p 1181590
30/01/2013 183.80p 185.71p 182.62p 184.40p 1151709
29/01/2013 184.70p 184.70p 180.40p 182.90p 1764886
28/01/2013 186.50p 186.50p 183.00p 183.90p 879556
25/01/2013 182.00p 185.80p 181.10p 184.70p 690440
24/01/2013 182.20p 184.10p 181.00p 182.00p 723450
23/01/2013 182.40p 183.00p 179.00p 181.80p 902563
22/01/2013 183.80p 183.80p 179.48p 181.00p 322131
21/01/2013 183.60p 184.75p 181.80p 183.30p 310397
18/01/2013 181.90p 185.80p 180.10p 184.20p 3350911
17/01/2013 171.00p 180.50p 170.98p 180.20p 1519933
16/01/2013 170.00p 172.89p 168.30p 171.00p 1359900
15/01/2013 169.00p 170.00p 168.32p 170.00p 2983207
14/01/2013 169.40p 170.00p 166.50p 167.50p 372426
11/01/2013 165.00p 177.10p 165.00p 168.00p 1690150
10/01/2013 160.80p 160.90p 158.30p 158.30p 126307
09/01/2013 157.90p 161.20p 157.90p 160.40p 220943
08/01/2013 157.70p 161.60p 155.18p 157.90p 146516
07/01/2013 162.90p 162.90p 158.30p 158.50p 179166
04/01/2013 160.00p 162.50p 160.00p 162.50p 943517
03/01/2013 160.00p 163.00p 160.00p 162.10p 344254
02/01/2013 158.10p 161.20p 156.40p 161.10p 445158
31/12/2012 160.40p 160.60p 155.06p 157.00p 215781
28/12/2012 161.60p 163.30p 159.55p 162.90p 121366
27/12/2012 161.00p 162.00p 160.10p 162.00p 103943
24/12/2012 160.80p 164.90p 157.15p 161.00p 400136
21/12/2012 169.60p 169.60p 158.60p 159.80p 682531
20/12/2012 170.00p 171.30p 169.40p 169.80p 236274
19/12/2012 165.80p 170.00p 164.20p 170.00p 275189
18/12/2012 164.10p 167.30p 163.00p 164.70p 414905
17/12/2012 162.50p 165.00p 162.50p 164.80p 186927
14/12/2012 163.10p 165.70p 163.00p 164.50p 949028
13/12/2012 163.20p 163.80p 163.00p 163.60p 239982
12/12/2012 164.20p 164.82p 163.00p 163.70p 123801
11/12/2012 164.40p 165.20p 162.10p 163.60p 1815190
10/12/2012 164.30p 165.00p 163.11p 165.00p 104685
07/12/2012 162.30p 166.20p 162.00p 165.00p 243791
06/12/2012 160.50p 162.05p 160.50p 161.50p 160088
05/12/2012 163.40p 164.70p 159.80p 160.00p 519463
04/12/2012 162.00p 163.70p 161.90p 163.70p 282891
03/12/2012 162.00p 164.30p 161.70p 162.20p 218217
30/11/2012 159.10p 162.74p 159.10p 162.70p 540819
29/11/2012 156.90p 160.00p 156.90p 159.50p 835957
28/11/2012 156.90p 158.00p 156.00p 157.80p 140246
27/11/2012 154.30p 157.70p 154.30p 157.70p 1722633
26/11/2012 154.50p 156.00p 153.00p 154.40p 777711
23/11/2012 155.00p 156.50p 153.60p 156.00p 215150
22/11/2012 152.90p 155.60p 152.90p 155.00p 1461458
21/11/2012 155.00p 155.00p 153.20p 153.50p 280172
20/11/2012 153.90p 155.20p 153.10p 155.20p 210709
19/11/2012 153.10p 155.30p 152.79p 154.30p 848277
16/11/2012 153.50p 155.20p 152.20p 153.10p 2203220
15/11/2012 151.00p 155.50p 151.00p 154.00p 258145
14/11/2012 152.30p 154.00p 148.63p 152.50p 1593669
13/11/2012 150.80p 153.00p 150.80p 153.00p 312472
12/11/2012 151.70p 153.14p 150.10p 151.70p 347527
09/11/2012 151.70p 155.08p 150.90p 152.00p 2882556
08/11/2012 149.60p 151.10p 149.20p 151.00p 596600
07/11/2012 141.60p 149.13p 141.10p 148.80p 945672
06/11/2012 139.70p 142.20p 139.70p 142.00p 910603
05/11/2012 141.20p 141.85p 139.60p 140.00p 687742
02/11/2012 139.90p 143.30p 139.30p 143.30p 195736
01/11/2012 135.00p 139.80p 135.00p 139.40p 318288
31/10/2012 137.50p 138.80p 134.00p 134.00p 267116
30/10/2012 138.70p 141.00p 137.80p 137.80p 177864
29/10/2012 139.90p 139.95p 137.64p 139.20p 162476
26/10/2012 141.50p 141.50p 139.10p 140.40p 242260
25/10/2012 138.10p 141.50p 137.80p 141.50p 774123
24/10/2012 141.00p 141.00p 137.70p 137.90p 457353
23/10/2012 140.50p 141.60p 138.12p 139.50p 202084
22/10/2012 140.40p 142.80p 139.50p 141.00p 300960
19/10/2012 138.70p 141.10p 137.80p 140.60p 524864
18/10/2012 137.00p 140.20p 137.00p 139.50p 444043
17/10/2012 136.60p 138.36p 136.50p 137.50p 2292397
16/10/2012 137.10p 137.10p 133.80p 135.50p 394156
15/10/2012 136.20p 136.80p 133.50p 135.80p 1207494
12/10/2012 138.00p 138.90p 134.90p 136.10p 421021
11/10/2012 138.60p 139.50p 137.70p 139.20p 238509
10/10/2012 141.40p 141.80p 138.00p 138.30p 253214
09/10/2012 136.70p 142.00p 136.70p 140.90p 3348987
08/10/2012 139.60p 141.40p 137.82p 140.20p 2115683
05/10/2012 139.50p 141.00p 138.40p 140.00p 912673
04/10/2012 136.70p 142.70p 136.10p 140.00p 629757
03/10/2012 138.10p 138.70p 136.10p 137.70p 200193
02/10/2012 138.80p 140.10p 137.60p 137.80p 587862
01/10/2012 138.00p 139.00p 137.10p 138.00p 491797
28/09/2012 140.00p 140.00p 136.40p 137.80p 318845
27/09/2012 138.50p 139.50p 138.00p 139.20p 348894
26/09/2012 137.80p 138.00p 135.20p 137.70p 1010451
25/09/2012 140.00p 140.00p 137.50p 137.60p 196096
24/09/2012 138.00p 139.80p 137.20p 139.60p 266041
21/09/2012 140.00p 140.00p 136.40p 138.40p 830606
20/09/2012 137.70p 138.40p 136.20p 138.00p 235069
19/09/2012 135.00p 137.60p 133.40p 137.60p 380715
18/09/2012 135.50p 135.50p 133.80p 135.00p 225441
17/09/2012 133.70p 139.50p 133.10p 135.00p 424782
14/09/2012 134.30p 135.50p 132.50p 133.50p 1055789
13/09/2012 130.80p 133.00p 125.90p 133.00p 771311
12/09/2012 135.80p 135.80p 130.30p 130.40p 1131189
11/09/2012 141.50p 141.50p 132.60p 133.00p 1077913
10/09/2012 141.70p 141.70p 139.00p 139.00p 1926398
07/09/2012 144.10p 144.60p 137.90p 140.90p 262053
06/09/2012 143.00p 147.45p 141.90p 144.80p 334966
05/09/2012 134.80p 142.92p 133.70p 141.50p 9682364
04/09/2012 133.00p 135.20p 132.70p 135.00p 779938
03/09/2012 136.90p 136.96p 131.80p 133.40p 190367
31/08/2012 136.80p 137.70p 135.00p 135.00p 596654
30/08/2012 138.10p 139.40p 133.50p 137.30p 147821
29/08/2012 138.60p 142.00p 135.68p 139.20p 450422
28/08/2012 132.50p 139.70p 132.17p 139.20p 705149
24/08/2012 137.30p 139.20p 131.00p 131.00p 283867
23/08/2012 136.90p 137.40p 136.70p 137.00p 126099
22/08/2012 138.70p 140.90p 135.20p 136.00p 220970
21/08/2012 140.30p 140.30p 137.90p 138.50p 153956
20/08/2012 140.60p 141.60p 139.50p 139.50p 602212
17/08/2012 140.30p 143.70p 139.30p 141.00p 120381
16/08/2012 142.50p 143.20p 139.80p 140.50p 1962197
15/08/2012 139.00p 143.40p 137.70p 143.00p 1935618
14/08/2012 141.40p 141.40p 139.00p 140.50p 1158770
13/08/2012 139.00p 140.60p 138.80p 140.20p 200740
10/08/2012 139.00p 142.00p 136.90p 139.90p 220004
09/08/2012 140.70p 141.00p 139.00p 139.10p 2025828
08/08/2012 140.70p 141.18p 139.90p 140.80p 658718
07/08/2012 143.60p 144.30p 140.60p 140.80p 177703
06/08/2012 144.90p 145.80p 143.30p 143.60p 180910
03/08/2012 142.60p 146.80p 142.42p 144.70p 231272
02/08/2012 141.40p 144.60p 140.40p 141.90p 231130
01/08/2012 142.40p 142.80p 141.20p 141.80p 411176
31/07/2012 141.70p 142.70p 140.00p 142.00p 1172321
30/07/2012 140.10p 141.78p 140.10p 141.00p 1258444
27/07/2012 141.20p 143.10p 138.30p 140.10p 1801382
26/07/2012 134.50p 141.20p 134.00p 141.20p 1844312
25/07/2012 135.30p 135.30p 133.00p 133.90p 115406
24/07/2012 128.00p 133.10p 128.00p 132.80p 330598
23/07/2012 130.80p 132.20p 129.80p 131.30p 413346
20/07/2012 133.80p 133.80p 127.76p 133.10p 192152
19/07/2012 132.50p 135.40p 132.10p 133.50p 342672
18/07/2012 132.10p 134.00p 131.00p 132.00p 511816
17/07/2012 133.30p 134.00p 131.30p 131.30p 163421
16/07/2012 131.40p 135.25p 131.40p 133.50p 418707
13/07/2012 133.30p 137.40p 133.30p 135.00p 474396
12/07/2012 133.90p 135.60p 132.40p 133.80p 522183
11/07/2012 134.00p 134.10p 130.40p 133.90p 1291208
10/07/2012 130.60p 133.10p 129.70p 132.40p 599015
09/07/2012 132.00p 132.00p 130.00p 130.80p 386694
06/07/2012 132.30p 132.30p 128.10p 130.70p 436766
05/07/2012 128.40p 129.69p 125.50p 129.00p 372620
04/07/2012 132.70p 132.70p 128.80p 129.00p 1700423
03/07/2012 127.60p 129.90p 127.50p 129.90p 378064
02/07/2012 125.10p 127.00p 125.10p 126.90p 287776
29/06/2012 126.60p 128.00p 124.60p 125.20p 795308
28/06/2012 124.20p 126.20p 123.25p 125.80p 621331
27/06/2012 121.90p 123.70p 120.81p 123.70p 183988
26/06/2012 121.60p 123.00p 120.50p 122.10p 145448
25/06/2012 122.30p 123.50p 122.00p 122.00p 365163
22/06/2012 122.00p 126.00p 119.04p 123.20p 825563
21/06/2012 117.00p 120.20p 116.30p 120.20p 302485
20/06/2012 118.60p 118.83p 116.10p 118.10p 290589
19/06/2012 115.30p 119.40p 115.30p 117.70p 563100
18/06/2012 115.20p 116.30p 114.00p 116.00p 246296
15/06/2012 114.20p 115.20p 113.00p 113.70p 909031
14/06/2012 114.50p 114.90p 112.94p 114.00p 1612473
13/06/2012 113.40p 115.80p 113.40p 115.20p 2530963
12/06/2012 117.00p 117.40p 113.00p 113.70p 741208
11/06/2012 119.70p 122.10p 117.10p 117.10p 984865
08/06/2012 118.80p 118.90p 117.20p 118.40p 402950
07/06/2012 119.60p 120.80p 118.50p 119.40p 1807322
06/06/2012 120.00p 122.02p 118.20p 119.60p 429561
01/06/2012 115.30p 120.00p 114.40p 116.00p 1353621
31/05/2012 110.90p 117.00p 110.90p 115.90p 4838707
30/05/2012 111.00p 112.00p 110.00p 112.00p 400385
29/05/2012 113.10p 113.90p 111.30p 112.00p 178158
28/05/2012 110.10p 112.10p 110.10p 111.00p 778593
25/05/2012 109.60p 112.70p 108.00p 110.90p 1274218
24/05/2012 109.30p 110.40p 108.90p 109.90p 110731
23/05/2012 109.30p 110.60p 108.70p 109.30p 306348
22/05/2012 110.80p 113.50p 109.60p 110.00p 350101

*Close Price adjusted for both dividends and splits