Mony Group (MONY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/04/2020 307.00p 317.20p 306.00p 306.80p 1424385
16/04/2020 300.00p 312.20p 300.00p 301.00p 1504887
15/04/2020 307.80p 310.00p 292.80p 298.00p 1716565
14/04/2020 311.80p 319.67p 306.40p 308.40p 1508251
09/04/2020 318.20p 322.60p 308.80p 312.80p 1259771
08/04/2020 297.20p 312.80p 297.20p 312.80p 1939207
07/04/2020 301.00p 308.20p 298.40p 305.60p 2550483
06/04/2020 298.40p 309.00p 294.40p 298.00p 2504311
03/04/2020 299.60p 302.80p 289.60p 292.60p 5507422
02/04/2020 280.20p 298.39p 276.74p 295.00p 3810615
01/04/2020 290.20p 304.40p 287.40p 292.00p 3517295
31/03/2020 293.40p 306.06p 281.70p 303.90p 2080393
30/03/2020 292.50p 293.60p 276.10p 281.10p 2553535
27/03/2020 284.50p 287.10p 276.60p 287.10p 2163147
26/03/2020 262.10p 288.80p 260.10p 288.80p 1959988
25/03/2020 271.00p 276.00p 261.50p 268.30p 1873720
24/03/2020 252.50p 263.20p 240.50p 263.20p 3187308
23/03/2020 239.20p 249.50p 231.00p 244.90p 2545052
20/03/2020 250.80p 260.20p 239.93p 248.40p 3721284
19/03/2020 220.70p 246.03p 210.00p 244.10p 4070879
18/03/2020 234.90p 241.57p 219.70p 227.20p 3568901
17/03/2020 265.00p 265.00p 236.00p 239.90p 3134639
16/03/2020 269.50p 271.10p 237.00p 253.00p 4137655
13/03/2020 287.00p 291.90p 276.30p 278.10p 4491383
12/03/2020 289.90p 295.30p 275.90p 275.90p 3948188
11/03/2020 307.30p 315.30p 302.20p 303.80p 3311188
10/03/2020 296.90p 309.40p 291.40p 303.20p 3238362
09/03/2020 319.30p 319.30p 292.20p 292.20p 3744507
06/03/2020 305.00p 313.20p 301.30p 308.30p 2713358
05/03/2020 317.50p 320.80p 311.00p 312.00p 2272850
04/03/2020 312.00p 321.60p 310.30p 315.00p 1869933
03/03/2020 313.50p 317.30p 310.10p 315.90p 2344774
02/03/2020 314.90p 316.40p 303.00p 307.70p 2171278
28/02/2020 304.90p 310.50p 294.00p 310.50p 4519464
27/02/2020 321.70p 322.10p 307.50p 309.80p 3015640
26/02/2020 326.70p 328.60p 318.30p 326.10p 2875236
25/02/2020 337.30p 339.68p 326.20p 326.90p 3161461
24/02/2020 346.50p 346.50p 331.20p 334.00p 3411681
21/02/2020 360.70p 368.85p 344.10p 352.00p 3578107
20/02/2020 322.20p 367.70p 322.00p 367.70p 7530367
19/02/2020 310.00p 317.00p 305.00p 309.80p 3705907
18/02/2020 327.70p 328.80p 316.30p 316.90p 4048773
17/02/2020 328.80p 330.00p 325.00p 327.40p 1047849
14/02/2020 327.20p 328.40p 323.30p 328.40p 1261822
13/02/2020 330.00p 342.20p 321.40p 324.10p 1094746
12/02/2020 329.30p 332.50p 328.60p 330.00p 1600945
11/02/2020 327.60p 332.70p 327.60p 330.70p 1006980
10/02/2020 332.10p 332.40p 326.40p 330.10p 730787
07/02/2020 326.50p 333.50p 326.50p 331.30p 939647
06/02/2020 334.10p 334.50p 327.40p 330.50p 996230
05/02/2020 336.50p 338.00p 327.30p 328.00p 1450450
04/02/2020 330.90p 335.40p 330.70p 333.20p 849666
03/02/2020 322.50p 328.80p 322.50p 327.20p 2462610
31/01/2020 331.70p 331.70p 325.00p 325.50p 2228919
30/01/2020 326.60p 331.60p 323.00p 326.50p 1403880
29/01/2020 331.30p 332.70p 324.60p 329.00p 1190901
28/01/2020 326.00p 329.90p 321.20p 329.90p 1464489
27/01/2020 325.20p 326.20p 319.40p 323.50p 1214709
24/01/2020 321.60p 327.90p 321.60p 326.60p 925029
23/01/2020 325.00p 329.62p 322.10p 322.20p 848513
22/01/2020 333.40p 334.80p 327.40p 328.30p 1743655
21/01/2020 329.70p 330.10p 323.30p 330.10p 637703
20/01/2020 335.40p 339.52p 326.80p 328.40p 883902
17/01/2020 323.00p 333.30p 320.30p 332.60p 2522684
16/01/2020 324.70p 324.72p 319.50p 321.60p 1340494
15/01/2020 335.90p 335.90p 318.80p 322.50p 2236215
14/01/2020 334.00p 336.30p 332.40p 333.00p 1283402
13/01/2020 333.10p 337.82p 326.40p 334.00p 1403934
10/01/2020 338.90p 338.92p 334.40p 334.40p 2029704
09/01/2020 336.00p 339.99p 334.30p 336.20p 1214783
08/01/2020 332.50p 337.00p 332.50p 336.70p 866824
07/01/2020 339.40p 339.40p 334.30p 337.40p 1000028
06/01/2020 335.50p 335.50p 329.15p 334.60p 698065
03/01/2020 332.20p 335.50p 331.50p 333.70p 657887
02/01/2020 333.90p 337.10p 332.00p 335.30p 903565
31/12/2019 333.50p 337.79p 330.60p 330.60p 277048
30/12/2019 338.00p 340.60p 334.80p 335.00p 505448
27/12/2019 340.00p 341.20p 330.10p 339.80p 760450
24/12/2019 336.60p 341.10p 334.50p 337.90p 273101
23/12/2019 331.50p 337.82p 330.00p 336.00p 976638
20/12/2019 334.10p 336.20p 328.20p 331.00p 1663325
19/12/2019 332.40p 338.00p 326.20p 334.10p 2266297
18/12/2019 323.00p 335.40p 321.30p 332.50p 2431249
17/12/2019 321.20p 325.10p 318.40p 321.90p 2860787
16/12/2019 312.40p 330.40p 308.82p 322.70p 2993163
13/12/2019 321.00p 330.90p 308.40p 309.70p 5228351
12/12/2019 318.30p 318.30p 309.50p 309.50p 2775084
11/12/2019 318.00p 323.30p 314.70p 315.00p 2615882
10/12/2019 326.40p 326.40p 320.00p 321.90p 3444491
09/12/2019 331.10p 331.10p 323.40p 323.80p 2950688
06/12/2019 326.60p 328.60p 325.00p 328.00p 1918215
05/12/2019 323.00p 325.50p 319.60p 325.00p 2713382
04/12/2019 327.60p 331.90p 323.10p 323.30p 3440429
03/12/2019 338.30p 342.30p 333.00p 333.00p 1031481
02/12/2019 338.80p 343.00p 336.50p 337.60p 1197535
29/11/2019 345.00p 345.60p 340.40p 340.50p 904984
28/11/2019 341.00p 348.50p 341.00p 344.20p 1291486
27/11/2019 342.50p 344.80p 340.70p 344.00p 1916689
26/11/2019 340.20p 344.90p 339.30p 341.70p 1920929
25/11/2019 341.00p 344.90p 341.00p 342.10p 1178701
22/11/2019 344.20p 344.90p 339.20p 342.20p 1698122
21/11/2019 342.90p 344.45p 337.30p 341.50p 1499266
20/11/2019 356.70p 356.70p 344.60p 345.00p 1768828
19/11/2019 361.30p 362.70p 355.10p 355.60p 1172125
18/11/2019 355.20p 360.20p 354.25p 358.60p 965682
15/11/2019 353.30p 353.70p 347.20p 353.00p 1504633
14/11/2019 346.20p 352.70p 345.40p 349.80p 805729
13/11/2019 354.10p 354.30p 347.60p 348.20p 1377216
12/11/2019 352.00p 355.00p 347.20p 354.80p 1110342
11/11/2019 346.90p 352.90p 345.40p 350.20p 1108285
08/11/2019 347.80p 353.17p 344.10p 345.10p 2220756
07/11/2019 355.20p 357.40p 349.80p 351.00p 1094093
06/11/2019 353.00p 354.50p 350.00p 354.00p 1172465
05/11/2019 350.30p 353.30p 347.60p 353.30p 1086174
04/11/2019 349.10p 350.00p 345.60p 348.60p 1153465
01/11/2019 343.90p 348.90p 341.00p 348.50p 1192630
31/10/2019 346.50p 348.00p 340.00p 343.10p 1706408
30/10/2019 345.60p 345.60p 336.30p 345.40p 1295136
29/10/2019 343.50p 345.70p 340.80p 344.00p 963260
28/10/2019 337.60p 346.20p 336.00p 343.20p 1268150
25/10/2019 336.90p 340.80p 332.90p 337.60p 1243759
24/10/2019 335.00p 336.30p 330.30p 336.30p 1673406
23/10/2019 332.60p 336.90p 328.60p 333.60p 4179623
22/10/2019 346.00p 346.93p 333.60p 335.70p 3836242
21/10/2019 338.10p 346.50p 337.60p 342.60p 1399288
18/10/2019 345.10p 349.40p 336.00p 339.80p 2529051
17/10/2019 374.70p 374.70p 339.54p 347.10p 4860862
16/10/2019 402.10p 402.10p 386.90p 387.00p 1579995
15/10/2019 388.00p 400.60p 386.60p 397.10p 1710294
14/10/2019 389.00p 389.30p 380.80p 384.10p 1405456
11/10/2019 373.30p 394.60p 372.20p 391.90p 2272269
10/10/2019 369.00p 375.40p 365.60p 374.20p 1165418
09/10/2019 369.00p 369.80p 363.50p 368.00p 823571
08/10/2019 375.70p 376.20p 366.40p 367.20p 820240
07/10/2019 376.00p 376.10p 369.90p 372.40p 863429
04/10/2019 366.50p 374.50p 364.80p 373.70p 963110
03/10/2019 380.60p 380.60p 363.40p 366.50p 1518147
02/10/2019 379.00p 379.00p 371.00p 372.00p 1105308
01/10/2019 376.90p 379.00p 374.30p 378.90p 689608
30/09/2019 377.80p 380.50p 375.40p 378.40p 1191811
27/09/2019 374.40p 380.40p 374.40p 377.70p 824724
26/09/2019 370.20p 376.70p 368.60p 374.40p 875063
25/09/2019 368.90p 371.00p 366.50p 369.80p 899853
24/09/2019 375.50p 376.60p 371.60p 373.20p 1443231
23/09/2019 375.60p 376.50p 372.20p 376.50p 1292418
20/09/2019 366.50p 376.20p 366.20p 374.50p 2204710
19/09/2019 368.40p 369.00p 365.70p 368.00p 1264801
18/09/2019 373.00p 373.00p 364.20p 367.20p 1097232
17/09/2019 364.20p 371.90p 362.50p 370.70p 917453
16/09/2019 374.00p 374.00p 365.60p 366.30p 945395
13/09/2019 370.50p 375.50p 368.80p 373.30p 919755
12/09/2019 373.50p 373.50p 367.90p 371.90p 1212440
11/09/2019 365.40p 371.50p 362.70p 370.00p 904819
10/09/2019 376.70p 376.70p 364.00p 365.40p 1147311
09/09/2019 377.90p 378.50p 372.90p 375.50p 1413912
06/09/2019 369.30p 375.90p 369.30p 374.50p 872473
05/09/2019 361.80p 368.80p 361.80p 368.30p 1127216
04/09/2019 370.90p 370.90p 363.00p 363.30p 921990
03/09/2019 369.20p 374.40p 360.50p 365.50p 1085883
02/09/2019 370.00p 377.60p 369.10p 371.40p 829894
30/08/2019 369.10p 375.50p 369.10p 373.50p 1284728
29/08/2019 364.10p 371.30p 364.10p 370.50p 685528
28/08/2019 368.40p 369.25p 361.70p 366.50p 1498047
27/08/2019 370.20p 370.20p 362.70p 367.50p 1191762
23/08/2019 365.40p 374.90p 363.80p 367.60p 1816888
22/08/2019 365.60p 366.90p 361.80p 363.70p 746724
21/08/2019 356.80p 368.30p 356.80p 365.60p 1206487
20/08/2019 358.90p 362.45p 357.70p 359.10p 905631
19/08/2019 355.80p 360.50p 354.30p 357.60p 919535
16/08/2019 357.80p 361.00p 354.90p 357.00p 1354011
15/08/2019 355.80p 358.70p 352.50p 356.70p 1854818
14/08/2019 353.10p 355.60p 352.40p 353.00p 1143776
13/08/2019 354.90p 356.40p 351.00p 355.20p 925563
12/08/2019 359.30p 359.55p 352.70p 353.10p 657365
09/08/2019 355.30p 359.00p 353.90p 357.60p 733969
08/08/2019 353.20p 355.00p 350.75p 353.90p 810056
07/08/2019 349.80p 352.80p 347.50p 349.70p 976881
06/08/2019 351.40p 354.50p 345.70p 346.90p 1937729
05/08/2019 353.20p 354.40p 347.50p 348.60p 1154723
02/08/2019 362.40p 366.90p 356.20p 357.00p 1344731
01/08/2019 364.60p 371.20p 364.60p 366.50p 1528876
31/07/2019 364.80p 368.90p 362.60p 368.90p 2164885
30/07/2019 365.90p 367.70p 362.10p 363.90p 1966904
29/07/2019 354.80p 366.70p 354.80p 363.00p 1722864
26/07/2019 355.00p 360.00p 350.30p 358.10p 2140604
25/07/2019 363.80p 363.80p 354.60p 355.70p 1695290
24/07/2019 362.50p 363.60p 359.50p 361.00p 3128678
23/07/2019 372.90p 372.90p 357.00p 359.80p 4147318
22/07/2019 357.80p 370.40p 356.10p 370.00p 2183243
19/07/2019 369.20p 373.90p 355.60p 360.10p 2066879
18/07/2019 401.90p 404.66p 369.00p 369.00p 3539591
17/07/2019 403.80p 407.90p 399.60p 401.90p 2608778
16/07/2019 408.50p 409.20p 401.80p 401.80p 1984377
15/07/2019 409.90p 411.90p 405.60p 405.60p 2391803
12/07/2019 412.60p 412.60p 406.40p 406.40p 1489197
11/07/2019 412.30p 412.60p 406.90p 409.10p 1440416
10/07/2019 414.40p 414.40p 406.30p 406.90p 1660951
09/07/2019 416.90p 418.20p 406.20p 414.00p 2195346
08/07/2019 418.50p 418.70p 412.20p 414.30p 1256561
05/07/2019 417.60p 417.90p 413.50p 417.70p 1062643

*Close Price adjusted for both dividends and splits