Mony Group (MONY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/01/2021 274.00p 278.00p 269.80p 270.00p 784460
26/01/2021 267.20p 275.80p 267.20p 273.60p 696915
25/01/2021 270.00p 277.40p 270.00p 271.40p 994325
22/01/2021 265.20p 271.60p 265.20p 271.00p 847757
21/01/2021 268.00p 271.60p 264.60p 268.40p 782574
20/01/2021 264.80p 274.60p 264.80p 268.40p 814304
19/01/2021 260.00p 263.60p 259.20p 260.40p 610720
18/01/2021 261.60p 261.60p 258.00p 259.60p 723530
15/01/2021 262.00p 263.40p 249.00p 258.60p 1343420
14/01/2021 266.80p 268.00p 261.20p 261.40p 605556
13/01/2021 269.80p 272.00p 263.40p 263.40p 1138651
12/01/2021 275.00p 275.00p 266.00p 268.80p 582092
11/01/2021 278.00p 278.00p 269.60p 269.60p 752596
08/01/2021 274.20p 277.60p 270.40p 273.60p 864463
07/01/2021 276.60p 276.60p 268.80p 272.20p 680112
06/01/2021 276.40p 276.40p 270.00p 272.40p 986144
05/01/2021 271.80p 275.80p 267.00p 271.00p 920033
04/01/2021 266.00p 271.40p 262.00p 270.00p 1393705
31/12/2020 263.20p 264.80p 257.60p 260.60p 389573
30/12/2020 263.00p 269.40p 263.00p 263.00p 906903
29/12/2020 257.40p 268.80p 255.20p 268.00p 1880041
28/12/2020 258.00p 259.60p 252.40p 252.40p 383804
24/12/2020 258.00p 259.60p 252.40p 252.40p 383804
23/12/2020 252.00p 257.60p 251.60p 254.60p 847121
22/12/2020 257.80p 258.20p 249.00p 255.80p 1162106
21/12/2020 250.00p 252.60p 242.00p 251.00p 1231010
18/12/2020 256.00p 259.20p 250.00p 250.40p 4933571
17/12/2020 255.60p 264.60p 255.60p 257.80p 1997687
16/12/2020 257.00p 267.60p 254.52p 259.40p 2069704
15/12/2020 257.60p 258.60p 250.20p 255.60p 2188388
14/12/2020 245.00p 260.80p 245.00p 255.60p 1429211
11/12/2020 245.00p 253.20p 244.40p 248.00p 1102871
10/12/2020 247.40p 251.20p 246.80p 248.20p 1304277
09/12/2020 242.20p 250.20p 242.20p 248.20p 675745
08/12/2020 245.60p 247.80p 239.60p 247.00p 1721065
07/12/2020 250.00p 250.00p 241.20p 244.00p 1419170
04/12/2020 249.80p 252.60p 247.20p 247.80p 1080086
03/12/2020 252.80p 253.80p 243.20p 249.40p 1197720
02/12/2020 252.40p 255.60p 247.00p 251.60p 1494978
01/12/2020 252.00p 255.40p 247.20p 254.20p 1902824
30/11/2020 247.60p 252.20p 244.80p 244.80p 1927987
27/11/2020 251.40p 254.60p 245.40p 248.40p 2048993
26/11/2020 262.60p 262.60p 250.20p 250.40p 1218763
25/11/2020 260.00p 264.60p 253.80p 257.40p 1964969
24/11/2020 266.00p 266.00p 256.40p 257.20p 1146422
23/11/2020 262.40p 264.40p 257.60p 260.00p 1097890
20/11/2020 261.00p 265.80p 258.60p 259.60p 971866
19/11/2020 264.60p 268.20p 262.40p 264.60p 894024
18/11/2020 263.60p 272.40p 263.60p 267.00p 1446660
17/11/2020 269.00p 270.00p 264.00p 266.80p 946782
16/11/2020 259.00p 271.00p 258.20p 268.00p 1315944
13/11/2020 271.80p 271.80p 259.60p 260.00p 1002457
12/11/2020 270.00p 270.00p 262.00p 267.60p 1352818
10/11/2020 254.40p 267.00p 254.40p 264.80p 1955505
09/11/2020 247.00p 264.20p 247.00p 260.00p 1423165
06/11/2020 253.40p 254.40p 245.00p 247.00p 733730
05/11/2020 253.00p 253.00p 244.80p 246.80p 3203461
04/11/2020 245.00p 250.60p 243.60p 249.00p 1458846
03/11/2020 249.60p 249.60p 243.20p 245.00p 725358
02/11/2020 242.00p 244.80p 239.60p 244.20p 938935
30/10/2020 244.00p 244.20p 233.79p 243.20p 1467505
29/10/2020 248.60p 248.60p 237.20p 237.20p 1327029
28/10/2020 241.00p 245.00p 238.60p 242.00p 2325697
27/10/2020 253.20p 254.82p 243.00p 243.00p 1850916
26/10/2020 254.00p 259.60p 249.60p 251.60p 1552630
23/10/2020 237.20p 256.40p 237.20p 254.20p 2359109
22/10/2020 254.20p 257.00p 236.00p 240.60p 4488776
21/10/2020 271.00p 273.80p 266.40p 267.00p 931562
20/10/2020 260.00p 273.20p 260.00p 271.00p 1237909
19/10/2020 267.00p 269.80p 266.40p 266.60p 1141438
16/10/2020 266.60p 268.80p 263.40p 267.80p 1504291
15/10/2020 269.80p 269.80p 257.20p 263.20p 1254393
14/10/2020 268.40p 273.00p 264.20p 264.40p 829561
13/10/2020 276.60p 276.60p 269.20p 269.80p 925698
12/10/2020 277.20p 277.20p 271.00p 274.60p 784378
09/10/2020 268.00p 272.20p 267.80p 271.20p 634227
08/10/2020 265.40p 274.20p 265.40p 268.40p 817909
07/10/2020 265.00p 272.20p 265.00p 269.60p 863340
06/10/2020 270.00p 271.20p 266.00p 269.60p 943123
05/10/2020 267.20p 271.60p 267.20p 269.80p 766400
02/10/2020 261.80p 269.54p 261.80p 266.60p 1093300
01/10/2020 274.00p 275.00p 265.80p 268.40p 1263493
30/09/2020 263.80p 269.00p 261.00p 267.20p 1743280
29/09/2020 259.80p 267.60p 259.80p 266.00p 766892
28/09/2020 263.60p 268.00p 259.00p 268.00p 1344519
25/09/2020 265.80p 265.80p 256.20p 259.60p 1574072
24/09/2020 263.80p 264.40p 258.20p 259.00p 1531940
23/09/2020 256.00p 267.80p 256.00p 267.80p 2938714
22/09/2020 262.00p 267.80p 250.40p 258.60p 3586319
21/09/2020 271.80p 274.20p 265.00p 268.00p 1172809
18/09/2020 280.00p 281.40p 274.40p 275.00p 3478363
17/09/2020 282.60p 284.66p 280.00p 280.00p 1676735
16/09/2020 295.20p 302.40p 284.00p 284.00p 1762983
15/09/2020 294.00p 300.80p 293.60p 300.20p 731653
14/09/2020 296.20p 300.20p 294.00p 296.60p 885432
11/09/2020 305.00p 305.00p 294.40p 295.40p 710123
10/09/2020 301.00p 301.00p 290.60p 298.00p 1035971
09/09/2020 291.60p 300.80p 291.60p 293.20p 1061899
08/09/2020 307.20p 308.60p 294.80p 299.00p 1353380
07/09/2020 300.00p 307.60p 297.40p 307.20p 696159
04/09/2020 298.00p 305.40p 297.00p 297.40p 3255009
03/09/2020 309.60p 316.40p 303.40p 303.80p 969562
02/09/2020 316.40p 316.60p 308.20p 308.80p 1206757
01/09/2020 310.00p 314.60p 305.00p 308.80p 1418812
31/08/2020 309.40p 309.40p 299.00p 304.60p 1059550
28/08/2020 309.40p 309.40p 299.00p 304.60p 1059550
27/08/2020 311.00p 311.00p 301.60p 303.00p 1070293
26/08/2020 309.40p 309.40p 298.60p 306.80p 1056806
25/08/2020 304.80p 307.20p 300.40p 301.20p 735949
24/08/2020 296.60p 305.40p 296.60p 303.60p 971873
21/08/2020 301.20p 301.20p 294.40p 298.60p 530363
20/08/2020 294.80p 297.60p 288.00p 297.00p 880254
19/08/2020 297.00p 299.20p 293.40p 294.80p 688231
18/08/2020 300.00p 302.80p 297.00p 297.60p 797159
17/08/2020 300.80p 306.20p 298.40p 302.40p 538420
14/08/2020 299.20p 306.40p 298.60p 304.20p 882180
13/08/2020 305.80p 308.40p 303.20p 303.80p 846551
12/08/2020 305.40p 310.00p 303.00p 307.60p 1097628
11/08/2020 307.20p 309.96p 304.40p 308.00p 1605120
10/08/2020 310.80p 310.80p 302.00p 304.60p 628552
07/08/2020 306.00p 308.40p 300.80p 308.20p 773481
06/08/2020 300.20p 304.80p 296.80p 304.80p 1133005
05/08/2020 306.20p 309.00p 293.00p 309.00p 1402450
04/08/2020 299.60p 302.60p 294.60p 301.00p 1458527
03/08/2020 295.40p 302.40p 293.20p 301.00p 971084
31/07/2020 302.80p 304.80p 294.00p 294.00p 2180318
30/07/2020 287.00p 298.80p 287.00p 293.80p 3831711
29/07/2020 303.40p 308.00p 290.60p 292.40p 2102829
28/07/2020 308.00p 313.40p 304.80p 307.60p 2072099
27/07/2020 299.80p 308.20p 298.22p 303.80p 1063835
24/07/2020 295.40p 300.80p 295.40p 299.00p 1324617
23/07/2020 301.00p 303.60p 297.00p 303.00p 1103907
22/07/2020 298.60p 300.00p 288.35p 298.80p 1470101
21/07/2020 289.60p 292.20p 287.40p 292.20p 1171863
20/07/2020 280.00p 288.40p 280.00p 287.40p 1015831
17/07/2020 281.00p 287.00p 281.00p 286.60p 833856
16/07/2020 293.40p 295.60p 283.80p 285.20p 1189349
15/07/2020 295.00p 297.20p 291.80p 295.00p 2347259
14/07/2020 299.40p 299.40p 290.00p 291.40p 1151643
13/07/2020 293.20p 302.60p 293.20p 299.80p 1020268
10/07/2020 300.00p 302.40p 293.00p 300.00p 1619142
09/07/2020 314.00p 314.00p 299.80p 299.80p 1413019
08/07/2020 315.60p 316.20p 311.20p 311.60p 1134482
07/07/2020 325.20p 326.20p 315.40p 315.40p 1234681
06/07/2020 330.00p 331.80p 325.20p 325.20p 1429449
03/07/2020 324.60p 332.40p 323.60p 327.00p 614706
02/07/2020 327.00p 328.80p 323.60p 328.40p 736089
01/07/2020 331.80p 331.80p 321.80p 325.00p 1165006
30/06/2020 320.40p 327.00p 319.40p 323.60p 1037562
29/06/2020 316.40p 327.60p 315.60p 325.20p 1498341
26/06/2020 327.20p 331.00p 322.20p 325.40p 392181
25/06/2020 319.20p 325.00p 316.20p 324.40p 655485
24/06/2020 335.60p 338.20p 321.80p 322.00p 951832
23/06/2020 342.00p 345.00p 331.20p 331.60p 1037712
22/06/2020 331.80p 342.40p 331.40p 339.20p 1003047
19/06/2020 332.00p 338.20p 329.60p 335.00p 3275337
18/06/2020 323.60p 335.00p 320.80p 330.80p 1597437
17/06/2020 324.40p 331.40p 322.43p 326.80p 1311118
16/06/2020 326.20p 327.60p 320.00p 320.00p 1421866
15/06/2020 307.20p 320.00p 307.20p 316.80p 1184581
12/06/2020 309.20p 326.40p 306.36p 318.60p 1745645
11/06/2020 330.00p 336.60p 316.40p 324.60p 3408038
10/06/2020 335.00p 346.20p 335.00p 346.20p 1768576
09/06/2020 354.00p 354.00p 338.00p 338.00p 707777
08/06/2020 346.80p 351.80p 343.20p 348.80p 1686372
05/06/2020 353.00p 353.00p 343.40p 348.40p 974641
04/06/2020 346.60p 354.00p 343.20p 344.00p 981103
03/06/2020 339.40p 352.60p 339.40p 348.60p 1161224
02/06/2020 353.40p 353.40p 343.00p 346.20p 1113080
01/06/2020 346.00p 354.00p 343.40p 344.80p 851578
29/05/2020 345.40p 347.20p 338.60p 342.60p 2018511
28/05/2020 332.00p 346.80p 332.00p 344.60p 1347320
27/05/2020 346.00p 346.00p 334.60p 334.60p 2074927
26/05/2020 335.80p 341.80p 333.60p 338.00p 1867675
25/05/2020 318.60p 335.00p 318.60p 333.60p 1402549
22/05/2020 318.60p 335.00p 318.60p 333.60p 1402549
21/05/2020 319.20p 329.80p 317.20p 328.20p 2496144
20/05/2020 323.40p 328.80p 320.00p 323.80p 1869849
19/05/2020 326.80p 331.40p 320.60p 323.20p 3500027
18/05/2020 321.80p 325.00p 314.00p 319.00p 1042378
15/05/2020 315.40p 322.20p 312.60p 315.20p 1046293
14/05/2020 322.80p 325.00p 309.80p 315.20p 1304515
13/05/2020 324.20p 329.20p 322.80p 324.00p 950519
12/05/2020 323.00p 331.20p 320.80p 326.60p 1970794
11/05/2020 334.00p 334.40p 321.40p 323.60p 1103613
08/05/2020 322.40p 331.60p 319.60p 326.80p 2148417
07/05/2020 322.40p 331.60p 319.60p 326.80p 2148417
06/05/2020 322.40p 325.00p 317.80p 321.80p 1183028
05/05/2020 324.00p 324.00p 315.60p 319.40p 1149772
04/05/2020 308.20p 316.60p 307.20p 316.40p 1109405
01/05/2020 320.60p 320.60p 308.80p 313.00p 539976
30/04/2020 316.00p 327.40p 312.52p 317.60p 1871166
29/04/2020 310.00p 321.60p 309.80p 319.60p 1975756
28/04/2020 321.80p 323.80p 306.20p 316.80p 1741507
27/04/2020 308.00p 314.60p 304.00p 306.00p 1464617
24/04/2020 300.00p 303.20p 298.60p 302.80p 1280177
23/04/2020 314.20p 317.40p 303.20p 303.20p 1006400
22/04/2020 307.00p 313.00p 307.00p 309.80p 1578462
21/04/2020 305.00p 309.80p 302.20p 306.80p 1615853
20/04/2020 306.80p 312.80p 301.00p 307.60p 1335203

*Close Price adjusted for both dividends and splits