Mony Group (MONY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/07/2013 208.80p 210.00p 206.40p 207.00p 378656
17/07/2013 205.00p 210.90p 204.60p 209.50p 476812
16/07/2013 203.40p 205.60p 201.46p 205.10p 457894
15/07/2013 203.60p 205.60p 201.40p 204.80p 448562
12/07/2013 200.10p 202.30p 199.90p 201.20p 513244
11/07/2013 198.40p 208.30p 194.40p 200.10p 1544580
10/07/2013 198.60p 203.60p 198.00p 203.60p 461611
09/07/2013 196.40p 201.20p 195.10p 200.50p 722190
08/07/2013 190.80p 197.90p 190.80p 196.40p 359515
05/07/2013 194.80p 197.20p 191.00p 191.00p 420656
04/07/2013 192.00p 196.80p 191.80p 196.30p 499477
03/07/2013 189.40p 192.00p 188.60p 192.00p 394204
02/07/2013 188.50p 191.60p 188.00p 190.00p 777714
01/07/2013 190.80p 191.60p 183.50p 188.90p 2786952
28/06/2013 192.40p 193.20p 187.50p 191.60p 465028
27/06/2013 188.50p 192.80p 186.60p 192.60p 812755
26/06/2013 183.50p 188.60p 182.70p 187.60p 1011807
25/06/2013 179.70p 184.30p 179.00p 182.70p 432572
24/06/2013 182.90p 183.30p 178.50p 179.00p 830093
21/06/2013 194.00p 202.75p 180.80p 180.80p 2953896
20/06/2013 184.60p 198.50p 182.00p 190.00p 1709975
19/06/2013 187.40p 187.40p 182.70p 183.60p 473450
18/06/2013 186.70p 201.44p 185.40p 185.40p 608229
17/06/2013 187.00p 201.12p 186.10p 187.30p 1255223
14/06/2013 188.40p 199.97p 186.00p 186.60p 652254
13/06/2013 182.00p 188.80p 181.10p 186.00p 4097282
12/06/2013 186.00p 198.50p 183.45p 183.80p 531935
11/06/2013 202.60p 204.10p 197.40p 198.50p 1236022
10/06/2013 202.00p 207.10p 202.00p 203.50p 1906110
07/06/2013 196.00p 203.00p 195.00p 203.00p 2364832
06/06/2013 197.00p 199.40p 194.90p 195.00p 3650918
05/06/2013 200.00p 216.10p 192.10p 197.00p 6241344
04/06/2013 206.80p 211.00p 205.00p 207.70p 421619
03/06/2013 207.10p 208.00p 202.55p 205.90p 233637
31/05/2013 206.70p 209.20p 206.00p 208.00p 295633
30/05/2013 208.70p 209.50p 206.90p 207.50p 219087
29/05/2013 210.00p 214.80p 207.49p 209.50p 309529
28/05/2013 207.00p 209.60p 206.10p 209.20p 206672
24/05/2013 210.90p 211.70p 206.00p 206.20p 203346
23/05/2013 210.70p 212.30p 207.60p 211.10p 433596
22/05/2013 214.90p 215.40p 213.20p 213.20p 411645
21/05/2013 216.30p 218.10p 215.10p 215.20p 325892
20/05/2013 220.10p 221.00p 211.05p 217.50p 342976
17/05/2013 218.00p 222.16p 216.70p 221.00p 641612
16/05/2013 215.20p 219.00p 212.60p 218.70p 502821
15/05/2013 208.80p 215.70p 208.30p 214.50p 898725
14/05/2013 208.20p 211.40p 207.20p 209.50p 390869
13/05/2013 207.50p 210.42p 206.00p 207.60p 379556
10/05/2013 206.00p 207.10p 205.00p 207.10p 193349
09/05/2013 208.70p 209.00p 205.60p 206.40p 575920
08/05/2013 202.80p 209.40p 202.80p 208.00p 737743
07/05/2013 205.30p 205.30p 201.63p 204.80p 401737
03/05/2013 201.30p 206.00p 201.30p 204.60p 582917
02/05/2013 200.50p 201.70p 200.30p 201.60p 508869
01/05/2013 201.00p 204.10p 196.80p 202.00p 443542
30/04/2013 201.90p 201.90p 199.25p 200.70p 588660
29/04/2013 202.00p 203.00p 197.48p 201.00p 327623
26/04/2013 200.50p 201.62p 198.90p 201.20p 341818
25/04/2013 204.00p 204.00p 201.10p 201.60p 448581
24/04/2013 203.00p 204.40p 200.50p 204.00p 943013
23/04/2013 198.80p 200.50p 197.70p 200.50p 864779
22/04/2013 197.80p 202.20p 197.75p 199.50p 1921969
19/04/2013 193.00p 198.80p 191.50p 197.90p 931199
18/04/2013 189.10p 192.20p 188.76p 191.50p 337378
17/04/2013 184.00p 190.80p 184.00p 189.70p 885696
16/04/2013 185.20p 187.30p 182.90p 185.70p 468675
15/04/2013 185.00p 185.22p 180.40p 185.00p 759668
12/04/2013 180.40p 184.68p 179.50p 184.40p 430160
11/04/2013 184.00p 184.00p 179.60p 180.50p 4059991
10/04/2013 188.00p 188.00p 179.40p 182.70p 1165550
09/04/2013 187.00p 187.00p 184.80p 186.50p 916777
08/04/2013 188.30p 190.45p 185.50p 185.50p 1128658
05/04/2013 201.30p 201.30p 187.10p 190.00p 806156
04/04/2013 202.90p 202.90p 193.20p 196.80p 319933
03/04/2013 195.90p 202.50p 195.90p 200.50p 233887
02/04/2013 196.00p 201.30p 196.00p 198.50p 253925
28/03/2013 196.40p 200.40p 196.40p 198.00p 244186
27/03/2013 198.30p 199.10p 196.40p 197.00p 418149
26/03/2013 195.30p 198.20p 195.30p 197.70p 1030424
25/03/2013 194.00p 198.70p 193.00p 194.80p 1238799
22/03/2013 189.90p 193.50p 189.90p 193.50p 213348
21/03/2013 191.40p 195.00p 190.00p 190.70p 649554
20/03/2013 191.90p 196.50p 188.72p 191.00p 1191142
19/03/2013 192.50p 196.50p 192.10p 196.50p 231665
18/03/2013 195.20p 197.30p 190.04p 193.30p 248352
15/03/2013 195.40p 197.90p 194.00p 197.10p 703648
14/03/2013 197.80p 199.50p 195.60p 196.00p 1342389
13/03/2013 195.90p 199.40p 195.00p 198.00p 315322
12/03/2013 195.50p 196.80p 194.20p 196.50p 258406
11/03/2013 193.70p 195.68p 193.00p 194.70p 403294
08/03/2013 191.30p 196.50p 191.30p 195.00p 848286
07/03/2013 192.00p 193.20p 188.85p 191.50p 430467
06/03/2013 195.00p 197.43p 189.90p 192.50p 1214257
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

*Close Price adjusted for both dividends and splits