Mony Group (MONY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/08/2011 121.60p 123.09p 114.00p 115.50p 1102074
03/08/2011 123.70p 123.70p 117.50p 119.20p 2688371
02/08/2011 114.40p 122.33p 111.90p 120.40p 9431309
01/08/2011 112.00p 116.50p 109.82p 111.90p 171564
29/07/2011 111.30p 115.00p 111.30p 114.20p 58880
28/07/2011 110.30p 115.70p 109.13p 114.50p 752268
27/07/2011 115.60p 117.30p 113.90p 113.90p 507512
26/07/2011 115.50p 116.40p 113.60p 116.40p 309885
25/07/2011 114.00p 118.55p 113.90p 114.70p 226593
22/07/2011 114.50p 116.66p 114.20p 114.60p 88859
21/07/2011 115.20p 116.20p 113.75p 115.60p 384069
20/07/2011 114.10p 116.90p 113.20p 114.30p 183575
19/07/2011 114.30p 115.60p 112.50p 115.10p 150788
18/07/2011 114.80p 115.83p 112.27p 114.50p 737043
15/07/2011 114.40p 115.70p 110.40p 115.70p 2162460
14/07/2011 107.40p 114.00p 106.30p 112.00p 1969403
13/07/2011 107.20p 108.00p 106.30p 106.40p 943886
12/07/2011 108.20p 108.20p 105.50p 106.40p 363956
11/07/2011 108.30p 108.90p 105.25p 108.00p 1109567
08/07/2011 106.00p 112.89p 106.00p 108.00p 2528503
07/07/2011 109.00p 111.20p 107.40p 108.10p 185378
06/07/2011 106.70p 109.00p 104.90p 108.80p 217468
05/07/2011 102.50p 106.90p 102.50p 105.80p 700967
04/07/2011 103.40p 104.00p 102.44p 104.00p 170270
01/07/2011 102.50p 104.30p 102.40p 103.80p 862294
30/06/2011 99.65p 101.70p 98.00p 101.70p 5531550
29/06/2011 101.80p 101.80p 99.00p 99.80p 424747
28/06/2011 101.50p 102.50p 98.70p 99.45p 708254
27/06/2011 104.00p 104.00p 102.60p 102.80p 166304
24/06/2011 104.80p 104.80p 102.28p 103.00p 149231
23/06/2011 104.40p 104.40p 102.00p 102.50p 1544561
22/06/2011 101.00p 104.90p 100.70p 103.80p 191840
21/06/2011 101.60p 102.90p 100.40p 101.00p 252652
20/06/2011 105.10p 105.15p 101.10p 102.00p 134338
17/06/2011 106.90p 107.90p 104.20p 104.90p 777614
16/06/2011 108.00p 108.71p 104.80p 106.70p 256280
15/06/2011 108.60p 110.00p 107.00p 108.70p 438754
14/06/2011 108.70p 109.91p 105.60p 107.90p 247501
13/06/2011 108.50p 109.70p 107.18p 108.80p 170036
10/06/2011 106.60p 108.60p 106.30p 107.10p 4404838
09/06/2011 108.00p 110.00p 106.80p 107.50p 921809
08/06/2011 106.10p 109.70p 106.10p 109.30p 854092
07/06/2011 101.30p 107.40p 101.30p 107.30p 1017870
06/06/2011 103.40p 103.40p 100.70p 101.50p 353055
03/06/2011 101.00p 102.00p 98.80p 98.95p 86266
02/06/2011 97.75p 101.30p 97.14p 101.00p 331698
01/06/2011 100.20p 100.40p 98.45p 99.45p 109721
31/05/2011 97.30p 100.00p 97.30p 99.05p 207075
27/05/2011 100.30p 100.30p 99.55p 99.90p 89450
26/05/2011 101.90p 101.90p 98.95p 100.00p 55528
25/05/2011 98.05p 99.95p 98.05p 99.70p 340900
24/05/2011 99.20p 102.00p 99.15p 101.10p 162158
23/05/2011 100.00p 100.00p 97.75p 99.20p 170007
20/05/2011 99.75p 101.00p 99.75p 99.95p 253761
19/05/2011 97.75p 99.90p 97.62p 99.90p 164681
18/05/2011 97.75p 98.44p 96.05p 96.45p 105981
17/05/2011 100.60p 100.60p 95.95p 97.00p 714610
16/05/2011 102.10p 102.10p 100.05p 100.60p 343520
13/05/2011 101.70p 103.80p 100.56p 102.70p 1169142
12/05/2011 100.40p 101.20p 98.70p 101.20p 265234
11/05/2011 99.05p 100.40p 98.70p 100.40p 1012174
10/05/2011 98.50p 99.65p 97.35p 99.30p 246615
09/05/2011 97.85p 99.95p 97.05p 98.60p 1922137
06/05/2011 98.15p 98.50p 96.80p 98.15p 2737068
05/05/2011 95.75p 98.45p 95.75p 98.00p 5371304
04/05/2011 95.00p 96.34p 94.00p 95.25p 2413972
03/05/2011 94.30p 96.70p 92.60p 95.30p 479046
28/04/2011 92.40p 95.00p 92.40p 95.00p 687205
27/04/2011 92.35p 93.35p 90.90p 92.55p 250722
26/04/2011 90.75p 93.50p 90.75p 92.50p 104588
21/04/2011 90.25p 90.50p 88.60p 90.25p 37223
20/04/2011 89.65p 90.80p 88.50p 90.00p 151706
19/04/2011 88.15p 90.40p 87.37p 88.90p 673791
18/04/2011 88.50p 88.70p 87.50p 88.70p 240308
15/04/2011 88.55p 90.00p 88.55p 89.15p 203043
14/04/2011 89.70p 91.25p 86.55p 89.10p 688446
13/04/2011 89.00p 90.60p 87.95p 90.20p 271710
12/04/2011 86.75p 87.50p 86.00p 87.00p 169709
11/04/2011 87.80p 88.90p 86.00p 86.25p 219028
08/04/2011 89.05p 89.05p 84.85p 86.95p 1496480
07/04/2011 90.10p 91.81p 87.25p 87.85p 381297
06/04/2011 88.25p 90.95p 86.87p 90.95p 837199
05/04/2011 87.95p 91.00p 87.90p 90.80p 4244076
04/04/2011 88.50p 89.35p 86.70p 88.90p 2449179
01/04/2011 86.50p 88.30p 85.00p 88.20p 1406169
31/03/2011 88.00p 89.32p 85.60p 85.75p 2184863
30/03/2011 87.80p 89.65p 87.40p 87.85p 585885
29/03/2011 88.05p 88.40p 87.00p 88.30p 714799
28/03/2011 88.35p 88.35p 86.75p 87.10p 2579692
25/03/2011 86.60p 87.45p 86.10p 87.10p 2574344
24/03/2011 86.30p 87.00p 85.50p 86.30p 1146906
23/03/2011 89.20p 89.35p 85.10p 85.45p 1100689
22/03/2011 88.10p 88.10p 86.60p 87.30p 711099
21/03/2011 88.00p 88.20p 86.05p 87.05p 635772
18/03/2011 87.05p 88.05p 85.20p 87.45p 1162420
17/03/2011 89.00p 89.70p 88.00p 88.25p 428531
16/03/2011 87.35p 90.20p 87.35p 88.25p 1314443
15/03/2011 86.35p 89.15p 85.00p 88.40p 8947722
14/03/2011 89.00p 89.95p 88.20p 89.00p 985033
11/03/2011 89.10p 90.95p 88.27p 88.50p 169475
10/03/2011 90.35p 90.35p 89.20p 89.60p 128782
09/03/2011 91.70p 91.70p 65.21p 90.40p 10862201
08/03/2011 92.30p 92.85p 90.35p 91.00p 675464
07/03/2011 92.10p 92.10p 90.35p 91.60p 129805
04/03/2011 90.10p 92.05p 89.87p 91.95p 2072996
03/03/2011 90.00p 91.60p 87.80p 90.00p 8799167
02/03/2011 90.35p 90.60p 86.30p 89.45p 5337548
01/03/2011 90.80p 91.30p 88.60p 89.00p 876465
28/02/2011 88.15p 92.00p 88.00p 90.55p 2800266
25/02/2011 85.60p 87.85p 84.00p 87.85p 4766545
24/02/2011 87.10p 87.38p 82.80p 84.80p 3198047
23/02/2011 87.55p 89.10p 87.00p 87.00p 190156
22/02/2011 87.55p 90.50p 87.55p 88.40p 556279
21/02/2011 90.60p 91.35p 89.30p 89.95p 81816
18/02/2011 90.30p 93.15p 88.04p 91.45p 561715
17/02/2011 88.55p 89.87p 88.55p 89.10p 120706
16/02/2011 88.60p 90.73p 88.60p 89.85p 62808
15/02/2011 91.39p 91.75p 88.97p 89.50p 96312
14/02/2011 91.40p 92.00p 89.80p 90.35p 121842
11/02/2011 91.10p 91.94p 91.05p 91.45p 196713
10/02/2011 90.15p 91.80p 89.55p 90.40p 102843
09/02/2011 90.00p 91.70p 88.55p 90.65p 680421
08/02/2011 89.40p 90.00p 88.60p 89.30p 201363
07/02/2011 87.50p 90.50p 87.50p 88.60p 70374
04/02/2011 88.00p 89.05p 87.40p 88.35p 87533
03/02/2011 88.70p 90.15p 86.80p 87.95p 1268352
02/02/2011 90.05p 91.55p 89.28p 90.00p 508932
01/02/2011 88.85p 90.92p 88.70p 89.30p 221516
31/01/2011 88.75p 89.40p 88.14p 89.40p 547459
28/01/2011 88.25p 89.04p 87.50p 88.90p 1215773
27/01/2011 88.05p 88.65p 87.00p 88.50p 127751
26/01/2011 87.50p 88.60p 86.90p 87.60p 185097
25/01/2011 86.05p 86.05p 84.76p 85.90p 204630
24/01/2011 88.95p 90.00p 86.15p 86.90p 130671
21/01/2011 88.00p 88.75p 86.25p 88.70p 362849
20/01/2011 90.35p 90.47p 87.80p 88.00p 179729
19/01/2011 89.00p 89.35p 87.82p 88.90p 664119
18/01/2011 87.50p 89.10p 87.45p 89.05p 349554
17/01/2011 86.40p 87.22p 84.85p 86.85p 300172
14/01/2011 84.60p 87.00p 84.60p 87.00p 108649
13/01/2011 83.90p 86.55p 83.44p 86.55p 252916
12/01/2011 80.00p 85.90p 80.00p 85.75p 23703962
11/01/2011 77.00p 77.35p 76.40p 77.35p 557070
10/01/2011 76.50p 77.20p 76.00p 76.30p 110272
07/01/2011 78.05p 78.05p 76.25p 76.50p 2263153
06/01/2011 75.50p 77.09p 75.18p 76.45p 487891
05/01/2011 76.10p 76.50p 75.00p 75.65p 1090543
04/01/2011 77.90p 78.00p 75.48p 76.35p 710391
31/12/2010 77.00p 78.00p 76.45p 78.00p 33456
30/12/2010 78.00p 78.95p 76.40p 76.70p 718589
29/12/2010 79.10p 79.10p 78.00p 78.00p 776551
24/12/2010 78.00p 78.45p 78.00p 78.25p 206131
23/12/2010 79.00p 79.00p 78.10p 78.50p 528718
22/12/2010 79.45p 80.00p 78.85p 79.00p 400369
21/12/2010 79.40p 80.00p 79.00p 79.25p 343483
20/12/2010 78.55p 80.00p 78.55p 80.00p 301783
17/12/2010 79.90p 80.00p 77.90p 79.90p 751636
16/12/2010 78.50p 79.80p 78.19p 79.55p 78221
15/12/2010 79.00p 80.00p 78.40p 79.55p 233649
14/12/2010 79.65p 81.25p 78.84p 80.00p 2541100
13/12/2010 79.75p 81.95p 79.34p 80.80p 527002
10/12/2010 79.65p 80.90p 79.65p 80.10p 881935
09/12/2010 81.20p 81.20p 80.05p 81.00p 2220777
08/12/2010 82.20p 82.20p 80.45p 80.50p 77340
07/12/2010 81.70p 83.00p 80.00p 82.40p 190030
06/12/2010 80.80p 81.10p 80.30p 80.90p 64383
03/12/2010 79.60p 81.50p 79.20p 81.50p 421097
02/12/2010 80.60p 81.70p 80.20p 80.65p 165295
01/12/2010 80.45p 80.80p 78.00p 80.65p 50729
30/11/2010 83.25p 83.25p 78.55p 79.80p 277314
29/11/2010 80.90p 80.90p 79.65p 79.65p 1691277
26/11/2010 80.55p 80.80p 80.05p 80.75p 281056
25/11/2010 81.30p 81.40p 80.35p 81.10p 1583872
24/11/2010 80.90p 81.45p 80.20p 81.00p 1539408
23/11/2010 79.50p 79.50p 77.60p 79.00p 173882
22/11/2010 78.75p 79.95p 78.10p 79.00p 166278
19/11/2010 77.80p 79.20p 77.65p 78.60p 362867
18/11/2010 81.50p 82.65p 78.20p 78.50p 389100
17/11/2010 80.00p 82.00p 80.00p 81.75p 392288
16/11/2010 84.75p 85.00p 80.34p 81.80p 491828
15/11/2010 87.20p 87.25p 85.10p 85.10p 244415
12/11/2010 85.05p 86.40p 84.50p 86.30p 190017
11/11/2010 85.05p 86.70p 84.85p 84.85p 195144
10/11/2010 87.50p 88.55p 85.50p 86.25p 57440
09/11/2010 88.50p 89.50p 86.50p 87.50p 294052
08/11/2010 84.80p 88.95p 84.80p 88.50p 404647
05/11/2010 86.55p 87.35p 85.25p 85.65p 141309
04/11/2010 87.05p 87.05p 85.75p 86.30p 98233
03/11/2010 85.90p 85.90p 84.40p 85.10p 190458
02/11/2010 86.40p 86.85p 85.75p 85.85p 159880
01/11/2010 84.45p 86.85p 84.45p 86.20p 157243
29/10/2010 82.55p 84.15p 81.50p 83.60p 102832
28/10/2010 84.65p 84.65p 83.06p 83.70p 63553
27/10/2010 84.95p 85.45p 83.49p 83.80p 202986
26/10/2010 84.30p 85.00p 83.10p 84.20p 97098
25/10/2010 86.50p 90.00p 84.00p 85.45p 558109
22/10/2010 86.50p 86.70p 85.80p 86.05p 343226
21/10/2010 83.40p 87.38p 83.40p 85.25p 460764
20/10/2010 82.50p 85.25p 82.00p 85.25p 908085
19/10/2010 82.50p 83.10p 81.81p 82.50p 358334

*Close Price adjusted for both dividends and splits