Mony Group (MONY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/07/2019 416.30p 417.97p 415.46p 416.10p 546911
03/07/2019 411.80p 419.10p 410.16p 417.30p 991353
02/07/2019 411.10p 411.50p 405.10p 410.70p 1184278
01/07/2019 415.10p 419.80p 405.50p 407.30p 1356569
28/06/2019 407.80p 414.80p 404.90p 412.30p 3156015
27/06/2019 410.00p 410.00p 404.63p 406.00p 904402
26/06/2019 399.30p 407.30p 399.30p 406.00p 729608
25/06/2019 400.00p 403.00p 397.10p 401.40p 639956
24/06/2019 406.00p 406.90p 399.10p 399.20p 742153
21/06/2019 403.60p 407.40p 400.40p 406.00p 1883427
20/06/2019 403.70p 411.00p 401.10p 405.00p 1229942
19/06/2019 396.80p 401.60p 394.00p 401.00p 1577969
18/06/2019 392.00p 400.60p 390.70p 397.50p 1307009
17/06/2019 383.50p 394.40p 383.50p 393.80p 895950
14/06/2019 394.80p 395.20p 382.30p 385.40p 828025
13/06/2019 389.20p 395.80p 389.20p 393.30p 1135972
12/06/2019 389.30p 391.40p 387.30p 390.90p 910527
11/06/2019 384.30p 392.20p 382.40p 391.20p 1392227
10/06/2019 384.20p 384.20p 379.70p 383.50p 576798
07/06/2019 378.60p 381.90p 376.50p 381.50p 1281844
06/06/2019 375.40p 377.00p 372.30p 377.00p 562937
05/06/2019 372.20p 380.70p 370.50p 374.30p 1213103
04/06/2019 371.90p 373.50p 366.10p 371.00p 946191
03/06/2019 366.40p 372.20p 362.40p 372.20p 1031148
31/05/2019 368.90p 368.90p 364.10p 366.00p 791044
30/05/2019 368.50p 373.00p 364.10p 370.00p 490596
29/05/2019 369.80p 370.90p 366.00p 366.70p 1121755
28/05/2019 366.20p 373.20p 365.10p 371.70p 921977
24/05/2019 367.20p 370.10p 365.70p 368.70p 636592
23/05/2019 370.40p 370.85p 365.20p 367.10p 933440
22/05/2019 372.20p 376.60p 367.40p 371.90p 1424782
21/05/2019 370.60p 373.10p 364.10p 365.50p 1316707
20/05/2019 361.40p 368.10p 361.40p 367.30p 721364
17/05/2019 363.10p 366.20p 360.60p 363.80p 835820
16/05/2019 356.40p 363.30p 355.80p 362.50p 707675
15/05/2019 358.90p 360.80p 354.60p 355.10p 914220
14/05/2019 355.20p 360.60p 354.75p 360.60p 672236
13/05/2019 356.50p 357.00p 351.80p 353.90p 605667
10/05/2019 358.10p 362.20p 355.40p 358.00p 737253
09/05/2019 354.50p 357.50p 353.20p 354.40p 528922
08/05/2019 356.30p 358.60p 353.90p 356.90p 872402
07/05/2019 353.10p 356.00p 352.00p 354.60p 788668
03/05/2019 351.40p 355.70p 349.55p 354.00p 957303
02/05/2019 359.60p 359.60p 351.00p 354.30p 881518
01/05/2019 367.40p 372.60p 362.60p 364.70p 255888
30/04/2019 366.40p 369.20p 363.40p 363.70p 980728
29/04/2019 367.40p 371.00p 362.90p 368.80p 824453
26/04/2019 367.20p 367.20p 363.60p 364.70p 745533
25/04/2019 367.60p 369.10p 364.30p 364.30p 743358
24/04/2019 358.60p 367.00p 357.80p 367.00p 1172710
23/04/2019 362.40p 362.50p 354.80p 358.50p 1956684
18/04/2019 360.00p 384.70p 360.00p 363.30p 2099389
17/04/2019 349.50p 349.90p 341.40p 348.40p 1385950
16/04/2019 348.10p 349.70p 346.30p 347.10p 591938
15/04/2019 344.70p 347.80p 343.70p 345.00p 761767
12/04/2019 346.70p 348.60p 344.00p 344.80p 743528
11/04/2019 347.00p 347.00p 343.40p 345.30p 863646
10/04/2019 342.80p 344.30p 341.05p 343.50p 795068
09/04/2019 344.80p 346.00p 340.70p 341.30p 1436307
08/04/2019 340.30p 349.10p 340.30p 346.40p 1687650
05/04/2019 353.00p 356.80p 347.70p 348.60p 1100294
04/04/2019 357.20p 357.20p 352.70p 353.70p 888494
03/04/2019 363.10p 365.90p 360.60p 362.60p 1049722
02/04/2019 362.60p 366.30p 360.60p 364.80p 1209561
01/04/2019 371.40p 371.40p 359.40p 361.20p 1253380
29/03/2019 368.10p 372.10p 365.10p 372.10p 1445456
28/03/2019 366.00p 369.60p 365.50p 367.80p 879089
27/03/2019 360.10p 364.40p 358.20p 363.40p 989416
26/03/2019 364.00p 364.50p 358.90p 360.00p 1232613
25/03/2019 358.10p 362.80p 353.91p 360.20p 1337496
22/03/2019 366.20p 367.70p 360.50p 361.20p 836738
21/03/2019 361.90p 367.90p 360.70p 366.30p 2166470
20/03/2019 359.00p 365.40p 358.85p 363.80p 1741025
19/03/2019 361.00p 361.20p 355.20p 358.50p 1598291
18/03/2019 362.30p 363.20p 356.40p 360.20p 1752049
15/03/2019 347.90p 359.50p 347.70p 356.40p 2822963
14/03/2019 344.40p 350.30p 340.60p 348.20p 1507514
13/03/2019 340.20p 346.40p 338.30p 345.10p 1689632
12/03/2019 342.90p 351.00p 342.90p 343.60p 809462
11/03/2019 344.20p 347.00p 339.40p 343.90p 1325336
08/03/2019 344.80p 350.10p 342.66p 344.20p 1036497
07/03/2019 349.10p 350.80p 346.70p 348.00p 884585
06/03/2019 349.50p 354.30p 349.20p 350.90p 989760
05/03/2019 347.70p 352.30p 344.80p 350.70p 940383
04/03/2019 353.00p 353.05p 342.90p 346.10p 1401934
01/03/2019 346.70p 350.90p 343.50p 350.10p 1474652
28/02/2019 345.00p 345.80p 340.60p 344.70p 1402386
27/02/2019 341.40p 348.00p 339.20p 346.90p 1965958
26/02/2019 333.80p 343.70p 332.20p 342.20p 1286816
25/02/2019 332.90p 335.94p 330.80p 333.80p 1308345
22/02/2019 335.80p 340.00p 332.10p 332.10p 647621
21/02/2019 336.20p 339.70p 332.40p 335.20p 2895925
20/02/2019 333.20p 338.60p 332.60p 334.80p 1224325
19/02/2019 330.70p 335.42p 329.90p 333.00p 2264885
18/02/2019 325.80p 335.00p 325.40p 333.00p 878740
15/02/2019 333.90p 334.60p 322.90p 326.40p 2007555
14/02/2019 312.50p 335.00p 312.50p 333.10p 2058462
13/02/2019 315.00p 316.60p 309.30p 312.60p 1181135
12/02/2019 314.10p 316.20p 312.60p 316.00p 878016
11/02/2019 309.30p 312.90p 308.10p 312.10p 674911
08/02/2019 310.60p 312.50p 307.40p 310.00p 993554
07/02/2019 311.30p 312.40p 309.40p 310.20p 1046704
06/02/2019 312.90p 312.95p 309.60p 311.30p 1132557
05/02/2019 309.60p 312.90p 305.10p 312.90p 1148255
04/02/2019 304.30p 308.40p 300.08p 307.80p 516414
01/02/2019 303.70p 306.40p 300.90p 306.00p 994377
31/01/2019 308.90p 309.30p 300.80p 303.00p 1450077
30/01/2019 302.60p 307.30p 301.60p 306.50p 1005417
29/01/2019 296.50p 304.50p 295.90p 302.10p 1151011
28/01/2019 301.60p 302.30p 295.60p 295.60p 695577
25/01/2019 299.30p 304.50p 299.30p 304.40p 673759
24/01/2019 291.00p 300.50p 287.80p 298.40p 1054193
23/01/2019 287.50p 294.10p 287.50p 294.10p 1022177
22/01/2019 289.60p 295.10p 288.40p 290.30p 788864
21/01/2019 291.80p 294.90p 290.30p 292.70p 706386
18/01/2019 287.70p 297.10p 287.10p 296.10p 1133357
17/01/2019 290.80p 290.80p 284.40p 289.10p 756515
16/01/2019 289.20p 291.10p 287.70p 289.60p 742129
15/01/2019 289.50p 289.50p 284.80p 285.70p 1102901
14/01/2019 294.80p 294.80p 284.20p 287.40p 926601
11/01/2019 284.10p 293.10p 282.60p 292.30p 1102714
10/01/2019 287.40p 290.70p 281.20p 281.40p 1319216
09/01/2019 289.00p 295.70p 286.10p 286.20p 1127136
08/01/2019 285.90p 291.40p 283.40p 287.60p 861445
07/01/2019 284.20p 287.80p 280.80p 284.20p 745061
04/01/2019 281.10p 283.90p 279.20p 281.20p 668276
03/01/2019 281.50p 283.00p 276.75p 279.60p 777955
02/01/2019 284.50p 290.60p 272.50p 280.60p 878335
31/12/2018 272.60p 280.30p 272.60p 275.50p 134068
28/12/2018 272.70p 274.30p 267.90p 274.20p 532977
27/12/2018 275.10p 276.20p 269.60p 272.60p 757098
24/12/2018 268.80p 273.20p 268.80p 269.80p 120234
21/12/2018 272.00p 275.80p 271.20p 274.20p 1382524
20/12/2018 274.50p 277.40p 270.90p 272.90p 1241570
19/12/2018 270.30p 279.80p 267.80p 276.80p 1247025
18/12/2018 268.40p 273.70p 263.40p 272.20p 1834675
17/12/2018 278.70p 278.70p 265.50p 267.00p 2121702
14/12/2018 288.40p 291.50p 276.40p 278.50p 1753887
13/12/2018 296.50p 299.70p 289.30p 291.30p 1229356
12/12/2018 292.80p 297.20p 292.60p 294.00p 1139577
11/12/2018 296.00p 296.90p 287.90p 294.30p 875892
10/12/2018 301.00p 301.20p 290.20p 291.40p 961395
07/12/2018 300.20p 306.30p 300.20p 302.80p 1309355
06/12/2018 301.10p 303.00p 293.00p 298.50p 1165933
05/12/2018 300.00p 302.70p 296.20p 300.00p 926986
04/12/2018 298.90p 304.20p 298.90p 300.30p 758289
03/12/2018 311.70p 311.70p 301.85p 302.50p 1259342
30/11/2018 309.90p 311.00p 304.80p 305.90p 1311188
29/11/2018 305.70p 312.90p 303.20p 310.00p 1658127
28/11/2018 299.30p 309.70p 298.43p 306.10p 1180772
27/11/2018 301.20p 304.50p 298.10p 300.50p 1009023
26/11/2018 303.40p 309.40p 300.50p 302.50p 750544
23/11/2018 297.60p 303.80p 296.65p 302.50p 372893
22/11/2018 297.10p 303.70p 296.42p 299.20p 513596
21/11/2018 295.00p 298.70p 292.00p 298.70p 747546
20/11/2018 288.30p 297.60p 285.60p 295.50p 2596663
19/11/2018 291.50p 297.10p 290.10p 290.90p 772706
16/11/2018 295.40p 299.90p 292.41p 294.00p 1095746
15/11/2018 302.50p 305.60p 290.50p 294.20p 1251638
14/11/2018 303.00p 306.90p 300.10p 302.50p 1321227
13/11/2018 303.70p 306.40p 301.70p 303.90p 1140128
12/11/2018 312.30p 314.30p 300.04p 303.70p 1812085
09/11/2018 310.30p 313.70p 306.30p 307.80p 1192924
08/11/2018 310.80p 313.40p 306.50p 309.00p 1500592
07/11/2018 308.80p 311.80p 306.00p 309.80p 1976564
06/11/2018 303.10p 314.10p 302.50p 311.20p 2496615
05/11/2018 312.50p 313.40p 302.60p 303.00p 1345663
02/11/2018 306.10p 315.50p 304.40p 311.50p 2358685
01/11/2018 290.10p 300.70p 290.10p 299.50p 1532523
31/10/2018 289.20p 295.30p 286.50p 293.30p 2621754
30/10/2018 291.30p 292.90p 284.80p 288.50p 1318085
29/10/2018 286.30p 296.70p 286.00p 291.60p 2085658
26/10/2018 285.40p 291.30p 283.10p 283.60p 1511181
25/10/2018 290.10p 290.10p 285.50p 287.30p 2026243
24/10/2018 289.40p 299.20p 288.10p 294.20p 1995839
23/10/2018 287.10p 288.60p 285.40p 286.60p 2421995
22/10/2018 285.80p 290.30p 284.30p 287.80p 1858807
19/10/2018 293.60p 293.60p 281.10p 282.20p 1759646
18/10/2018 295.80p 299.40p 289.60p 292.40p 2414007
17/10/2018 294.60p 299.30p 291.40p 295.30p 2694946
16/10/2018 286.20p 294.80p 283.60p 292.30p 2622549
15/10/2018 281.00p 288.10p 281.00p 283.20p 2682493
12/10/2018 277.40p 283.80p 276.50p 282.90p 3170204
11/10/2018 269.20p 275.10p 258.00p 275.10p 7041984
10/10/2018 269.70p 269.80p 262.10p 264.00p 2162009
09/10/2018 272.40p 274.20p 266.40p 269.40p 2031742
08/10/2018 277.00p 277.50p 272.10p 272.10p 2020225
05/10/2018 279.70p 281.10p 273.80p 275.00p 1419516
04/10/2018 277.90p 281.00p 275.70p 277.90p 1667845
03/10/2018 282.80p 282.80p 276.80p 277.70p 1284545
02/10/2018 283.90p 284.80p 279.20p 281.30p 1272431
01/10/2018 278.70p 286.00p 277.20p 283.60p 2289962
28/09/2018 280.50p 281.80p 277.70p 278.90p 1928757
27/09/2018 281.00p 282.85p 276.30p 278.00p 1082366
26/09/2018 279.80p 284.30p 279.80p 283.70p 810061
25/09/2018 286.10p 286.70p 280.20p 281.00p 1306407
24/09/2018 282.90p 287.80p 282.00p 285.70p 1893795
21/09/2018 280.10p 283.30p 279.10p 283.10p 4191104
20/09/2018 283.30p 283.30p 278.50p 279.30p 1361492
19/09/2018 283.10p 284.10p 278.52p 281.90p 2355169

*Close Price adjusted for both dividends and splits