Mony Group (MONY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/05/2023 273.00p 279.20p 265.60p 269.00p 1130220
10/05/2023 275.00p 275.00p 267.20p 274.20p 926029
09/05/2023 273.60p 274.00p 266.40p 272.40p 1873037
05/05/2023 265.60p 269.80p 265.40p 269.60p 1196736
04/05/2023 280.40p 282.60p 264.60p 264.80p 3516390
03/05/2023 280.00p 282.20p 276.40p 280.40p 3486811
02/05/2023 267.00p 279.20p 267.00p 278.00p 2228440
28/04/2023 268.00p 274.00p 268.00p 274.00p 2585197
27/04/2023 265.00p 269.80p 259.40p 268.20p 2884976
26/04/2023 252.60p 263.20p 252.60p 263.20p 1604899
25/04/2023 256.00p 260.00p 252.00p 258.00p 1814521
24/04/2023 254.80p 257.80p 253.20p 253.60p 401939
21/04/2023 249.80p 257.40p 249.40p 256.80p 2154390
20/04/2023 250.00p 250.80p 247.60p 250.60p 840107
19/04/2023 249.40p 251.00p 248.20p 250.00p 1992887
18/04/2023 253.40p 254.80p 247.00p 249.80p 1836130
17/04/2023 248.00p 249.80p 244.80p 248.20p 519182
14/04/2023 249.40p 249.60p 247.60p 248.80p 782729
13/04/2023 250.80p 250.80p 245.60p 248.80p 1732469
12/04/2023 255.60p 255.60p 245.00p 246.00p 6993990
11/04/2023 254.60p 258.04p 247.60p 252.20p 1936382
06/04/2023 240.00p 255.40p 240.00p 254.20p 1382056
05/04/2023 247.40p 250.00p 246.00p 248.40p 1921421
04/04/2023 246.80p 249.00p 242.40p 249.00p 3552805
03/04/2023 245.60p 249.80p 242.20p 242.20p 838999
31/03/2023 251.20p 252.60p 249.00p 249.00p 1234896
30/03/2023 248.00p 250.20p 246.20p 250.00p 2232624
29/03/2023 249.00p 255.80p 244.80p 255.80p 1745597
28/03/2023 240.80p 247.60p 240.80p 244.20p 1026286
27/03/2023 248.80p 251.00p 244.40p 246.80p 648310
24/03/2023 249.40p 249.40p 245.00p 247.40p 1196216
23/03/2023 243.20p 250.20p 240.00p 247.40p 1325687
22/03/2023 231.40p 243.00p 231.40p 243.00p 911598
21/03/2023 230.80p 238.80p 227.00p 238.80p 707438
20/03/2023 227.60p 230.60p 224.20p 226.40p 1369543
17/03/2023 229.40p 237.20p 229.40p 231.60p 1213731
16/03/2023 236.60p 236.60p 232.80p 234.00p 703271
15/03/2023 233.80p 235.60p 227.50p 232.40p 1048597
14/03/2023 236.60p 236.60p 230.00p 235.40p 575162
13/03/2023 244.00p 244.00p 230.60p 232.60p 2340218
10/03/2023 236.80p 239.80p 234.40p 238.00p 546413
09/03/2023 243.80p 243.80p 239.60p 241.20p 581206
08/03/2023 244.00p 244.00p 238.40p 243.80p 750730
07/03/2023 234.20p 244.50p 234.20p 241.40p 1274853
06/03/2023 239.60p 240.00p 233.20p 237.00p 1002833
03/03/2023 235.60p 239.60p 235.40p 238.40p 455186
02/03/2023 236.00p 238.20p 233.80p 238.00p 1013941
01/03/2023 229.60p 236.60p 229.20p 235.80p 897827
28/02/2023 223.60p 231.00p 223.60p 230.60p 1396528
27/02/2023 227.00p 230.00p 224.40p 227.40p 598781
24/02/2023 229.40p 232.00p 227.20p 227.80p 4275544
23/02/2023 227.80p 228.20p 225.80p 228.20p 591970
22/02/2023 226.20p 227.40p 224.60p 225.80p 661523
21/02/2023 227.40p 230.80p 222.60p 225.20p 2299703
20/02/2023 236.80p 236.80p 230.80p 234.00p 537946
17/02/2023 235.00p 238.00p 230.20p 231.60p 1064709
16/02/2023 228.80p 238.00p 212.80p 236.40p 1725608
15/02/2023 234.80p 235.60p 229.40p 235.40p 742136
14/02/2023 237.40p 238.80p 232.00p 232.40p 1157781
13/02/2023 237.80p 240.20p 232.80p 237.60p 1266709
10/02/2023 233.80p 235.00p 230.40p 232.80p 1100815
09/02/2023 234.60p 239.40p 233.80p 234.00p 3141504
08/02/2023 236.00p 241.60p 234.80p 235.40p 577075
07/02/2023 241.60p 243.40p 234.80p 235.40p 1017889
06/02/2023 238.00p 244.00p 238.00p 242.60p 432382
03/02/2023 240.60p 244.00p 235.40p 244.00p 930303
02/02/2023 237.80p 244.10p 237.80p 244.00p 1011337
01/02/2023 233.80p 243.40p 233.80p 237.60p 1416698
31/01/2023 236.60p 238.80p 231.40p 238.80p 2220631
30/01/2023 230.00p 234.60p 227.40p 233.40p 1934625
27/01/2023 225.00p 227.40p 222.60p 227.40p 525195
26/01/2023 219.20p 224.60p 217.60p 224.60p 1470800
25/01/2023 215.20p 217.00p 207.80p 217.00p 578215
24/01/2023 210.40p 215.80p 207.60p 214.40p 648928
23/01/2023 216.40p 216.40p 210.40p 211.00p 488973
20/01/2023 219.00p 219.00p 213.00p 213.20p 1725238
19/01/2023 215.00p 217.20p 213.00p 214.40p 2064246
18/01/2023 212.00p 216.16p 210.70p 214.80p 896587
17/01/2023 211.20p 216.40p 211.20p 212.60p 658437
16/01/2023 212.40p 215.00p 209.80p 212.00p 740411
13/01/2023 206.60p 213.80p 201.60p 213.80p 675582
12/01/2023 199.10p 206.40p 197.00p 205.60p 3311488
11/01/2023 198.00p 202.60p 196.20p 198.60p 632962
10/01/2023 196.70p 200.20p 194.80p 197.30p 355108
09/01/2023 199.20p 202.00p 196.75p 198.70p 475187
06/01/2023 196.60p 203.40p 196.20p 199.90p 400675
05/01/2023 200.00p 201.80p 195.50p 201.00p 414953
04/01/2023 196.10p 198.40p 194.60p 197.80p 476265
03/01/2023 187.70p 198.35p 187.70p 195.30p 721616
30/12/2022 193.10p 195.20p 192.10p 192.40p 242118
29/12/2022 195.30p 195.30p 190.00p 193.00p 626885
28/12/2022 192.90p 192.90p 187.90p 191.50p 499821
23/12/2022 190.50p 190.70p 188.30p 189.10p 104512
22/12/2022 190.90p 192.60p 189.10p 190.60p 273373
21/12/2022 186.90p 190.30p 185.60p 189.80p 164050
20/12/2022 185.00p 186.80p 182.70p 186.00p 301587
19/12/2022 191.00p 191.00p 185.50p 185.50p 315643
16/12/2022 189.00p 190.70p 185.00p 186.30p 1059018
15/12/2022 192.10p 192.90p 190.10p 191.20p 193560
14/12/2022 188.60p 194.50p 183.32p 193.50p 490323
13/12/2022 190.50p 194.00p 187.60p 190.60p 943545
12/12/2022 190.00p 191.20p 188.50p 189.00p 363868
09/12/2022 190.30p 191.80p 189.00p 190.70p 397420
08/12/2022 189.70p 191.40p 188.80p 189.50p 811597
07/12/2022 192.30p 193.30p 188.90p 190.40p 1378938
06/12/2022 195.00p 197.40p 190.90p 191.00p 653311
05/12/2022 196.00p 197.40p 194.70p 195.00p 942861
02/12/2022 200.00p 200.00p 193.70p 195.20p 377961
01/12/2022 188.00p 199.10p 188.00p 196.70p 821369
30/11/2022 190.80p 191.30p 188.30p 189.80p 1243524
29/11/2022 194.90p 196.50p 189.90p 189.90p 765937
28/11/2022 196.80p 199.70p 196.10p 196.10p 586951
25/11/2022 200.20p 203.00p 198.20p 199.30p 404491
24/11/2022 202.40p 202.60p 199.30p 200.60p 732423
23/11/2022 198.20p 201.40p 196.90p 200.00p 314659
22/11/2022 198.40p 201.20p 198.30p 199.70p 695391
21/11/2022 200.60p 201.00p 198.30p 200.00p 468110
18/11/2022 195.60p 201.00p 194.60p 201.00p 514921
17/11/2022 193.70p 197.20p 192.10p 197.00p 613180
16/11/2022 195.60p 197.20p 191.10p 192.80p 595326
15/11/2022 196.00p 196.90p 193.00p 196.90p 765388
14/11/2022 193.40p 195.17p 189.90p 194.00p 822079
11/11/2022 193.90p 200.20p 191.20p 193.90p 841703
10/11/2022 185.80p 196.50p 184.00p 195.30p 970481
09/11/2022 183.30p 186.70p 181.30p 186.40p 619733
08/11/2022 180.50p 182.90p 176.60p 182.40p 1108542
07/11/2022 177.30p 183.90p 177.30p 178.70p 1651667
04/11/2022 180.00p 183.40p 179.40p 183.40p 4775249
03/11/2022 177.40p 180.40p 175.00p 180.40p 1282397
02/11/2022 181.30p 184.70p 177.70p 178.00p 2448987
01/11/2022 185.00p 185.80p 181.70p 182.90p 1151353
31/10/2022 180.00p 184.10p 178.80p 183.40p 707088
28/10/2022 180.00p 182.30p 176.10p 181.10p 424066
27/10/2022 180.50p 186.30p 179.80p 181.50p 716040
26/10/2022 179.30p 187.10p 176.60p 185.70p 1346255
25/10/2022 173.30p 178.70p 170.70p 177.60p 826137
24/10/2022 176.80p 176.80p 171.30p 172.40p 661308
21/10/2022 177.70p 178.00p 170.90p 173.30p 1691811
20/10/2022 180.00p 180.80p 172.60p 177.70p 1749151
19/10/2022 206.20p 206.20p 174.90p 177.00p 4199218
18/10/2022 208.20p 217.60p 206.00p 209.20p 1548244
17/10/2022 195.40p 200.49p 189.80p 198.60p 1321321
14/10/2022 191.20p 195.50p 189.70p 191.00p 1361263
13/10/2022 181.80p 190.20p 180.65p 189.40p 947472
12/10/2022 184.40p 185.40p 179.70p 182.00p 747849
11/10/2022 192.20p 193.90p 182.20p 183.70p 1035776
10/10/2022 184.00p 197.10p 181.80p 194.10p 1459204
07/10/2022 183.00p 184.30p 179.40p 180.60p 1852679
06/10/2022 183.30p 186.30p 179.40p 182.00p 779611
05/10/2022 189.50p 194.00p 181.50p 181.70p 1563721
04/10/2022 184.00p 194.80p 184.00p 191.80p 710520
03/10/2022 184.10p 189.60p 183.30p 188.20p 811325
30/09/2022 180.60p 186.10p 176.30p 185.80p 1372552
29/09/2022 187.50p 191.00p 177.50p 177.60p 6310431
28/09/2022 181.00p 187.50p 177.90p 187.50p 2864978
27/09/2022 186.00p 189.60p 181.00p 181.50p 1203564
26/09/2022 190.40p 190.40p 182.30p 184.80p 979613
23/09/2022 190.70p 191.00p 182.90p 186.40p 1207951
22/09/2022 192.00p 195.90p 188.20p 190.10p 2120223
21/09/2022 183.00p 192.90p 182.90p 192.40p 736137
20/09/2022 186.90p 186.90p 183.30p 186.20p 997896
19/09/2022 185.60p 189.60p 183.30p 185.50p 2044732
16/09/2022 185.60p 189.60p 183.30p 185.50p 2044732
15/09/2022 187.80p 192.30p 184.90p 186.30p 982893
14/09/2022 195.40p 195.40p 187.00p 188.20p 792842
13/09/2022 195.30p 195.80p 190.40p 190.40p 917159
12/09/2022 190.80p 195.30p 189.10p 195.30p 1015370
09/09/2022 187.80p 192.40p 186.10p 191.80p 1533739
08/09/2022 194.70p 195.00p 187.40p 187.80p 1306208
07/09/2022 193.10p 195.20p 192.60p 193.10p 1317725
06/09/2022 193.60p 196.70p 192.85p 194.80p 585435
05/09/2022 190.80p 194.10p 189.30p 193.10p 2042708
02/09/2022 191.20p 192.65p 189.20p 191.70p 1409229
01/09/2022 197.10p 199.60p 189.30p 190.00p 712905
31/08/2022 194.40p 198.10p 190.80p 197.30p 1446551
30/08/2022 193.80p 197.05p 192.10p 194.10p 1656695
29/08/2022 200.80p 202.60p 192.80p 193.30p 1319190
26/08/2022 200.80p 202.60p 192.80p 193.30p 1319190
25/08/2022 207.00p 207.00p 200.20p 201.00p 867223
24/08/2022 202.80p 205.40p 202.20p 203.00p 1519455
23/08/2022 210.00p 211.20p 204.00p 205.80p 1347959
22/08/2022 211.60p 212.17p 206.60p 209.00p 471806
19/08/2022 209.00p 213.60p 209.00p 211.40p 2180190
18/08/2022 211.60p 216.20p 209.00p 211.80p 356318
17/08/2022 218.80p 218.80p 211.63p 212.00p 2419293
16/08/2022 215.40p 218.20p 213.40p 213.60p 1756873
15/08/2022 219.80p 219.80p 214.00p 217.00p 223658
12/08/2022 213.80p 221.20p 212.80p 216.00p 604226
11/08/2022 216.40p 221.18p 215.20p 217.20p 421735
10/08/2022 215.00p 219.40p 212.20p 218.00p 396291
09/08/2022 217.00p 219.00p 213.80p 214.40p 499474
08/08/2022 214.00p 218.80p 214.00p 216.80p 495382
05/08/2022 216.60p 221.20p 215.00p 217.80p 1016118
04/08/2022 214.00p 217.80p 213.40p 215.60p 1272992
03/08/2022 201.60p 214.00p 201.60p 213.80p 2647657
02/08/2022 209.60p 209.60p 203.40p 204.40p 2114855
01/08/2022 206.40p 206.52p 203.80p 206.20p 1117756
29/07/2022 209.00p 210.40p 203.60p 203.60p 818030
28/07/2022 209.40p 210.40p 203.60p 209.40p 2137175
27/07/2022 219.40p 220.20p 208.20p 208.20p 3688412

*Close Price adjusted for both dividends and splits