Mondi (MNDI) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mondi

Date Open High Low Close* Volume
29/01/2014 931.78p 938.78p 910.79p 927.78p 3079182
28/01/2014 912.79p 927.78p 912.29p 921.78p 2002102
27/01/2014 934.28p 936.78p 905.79p 912.79p 1935466
24/01/2014 978.77p 984.77p 935.28p 935.78p 1828447
23/01/2014 968.27p 984.27p 968.27p 978.77p 1623770
22/01/2014 996.77p 1,000.77p 967.27p 968.77p 1705041
21/01/2014 1,002.76p 1,007.76p 990.27p 992.77p 3107567
20/01/2014 1,008.76p 1,012.76p 999.27p 1,000.77p 883703
17/01/2014 1,018.76p 1,023.76p 1,004.76p 1,011.76p 1008788
16/01/2014 1,046.75p 1,046.75p 1,013.76p 1,013.76p 1281920
15/01/2014 1,024.76p 1,042.76p 1,019.76p 1,042.76p 2965029
14/01/2014 1,013.76p 1,025.76p 1,002.76p 1,021.76p 2108334
13/01/2014 1,004.76p 1,025.76p 1,004.76p 1,023.76p 830632
10/01/2014 984.27p 1,008.76p 982.77p 1,001.77p 1541490
09/01/2014 999.77p 1,002.76p 977.27p 980.27p 1223432
08/01/2014 1,013.76p 1,019.76p 1,000.77p 1,002.76p 809995
07/01/2014 1,019.76p 1,026.76p 1,011.76p 1,012.76p 962653
06/01/2014 1,021.76p 1,031.76p 1,013.76p 1,016.76p 1886401
03/01/2014 1,041.76p 1,044.75p 1,025.76p 1,025.76p 1006147
02/01/2014 1,051.75p 1,055.75p 1,031.76p 1,044.75p 1189757
31/12/2013 1,043.76p 1,050.75p 1,036.87p 1,045.75p 235061
30/12/2013 1,026.76p 1,052.75p 1,024.76p 1,041.76p 1223599
27/12/2013 997.77p 1,028.76p 995.27p 1,025.76p 699825
24/12/2013 998.77p 1,009.76p 991.27p 1,002.76p 133226
23/12/2013 991.27p 1,004.76p 985.27p 1,002.76p 800048
20/12/2013 978.77p 988.77p 969.77p 986.77p 3316338
19/12/2013 971.27p 990.77p 962.77p 979.77p 1566009
18/12/2013 962.77p 968.77p 955.28p 962.77p 1642400
17/12/2013 947.28p 965.77p 936.78p 959.77p 3532226
16/12/2013 910.29p 947.78p 903.29p 945.28p 1269046
13/12/2013 905.29p 913.79p 899.29p 907.79p 1858742
12/12/2013 934.78p 940.78p 894.79p 904.29p 2450998
11/12/2013 968.27p 974.77p 937.78p 940.78p 2121162
10/12/2013 959.28p 979.27p 955.78p 974.77p 1694469
09/12/2013 957.28p 965.27p 949.25p 964.27p 1199134
06/12/2013 943.78p 957.78p 937.28p 956.28p 930498
05/12/2013 939.28p 962.77p 938.28p 938.78p 2144498
04/12/2013 943.28p 946.28p 935.28p 941.28p 2038965
03/12/2013 973.27p 1,004.76p 942.28p 942.28p 3166352
02/12/2013 1,006.76p 1,007.76p 972.60p 972.77p 1102824
29/11/2013 1,008.76p 1,015.76p 1,004.76p 1,004.76p 624510
28/11/2013 1,015.76p 1,023.76p 1,008.76p 1,014.76p 583666
27/11/2013 995.77p 1,017.76p 990.77p 1,012.76p 1119741
26/11/2013 988.27p 998.27p 980.27p 990.77p 1781327
25/11/2013 1,002.76p 1,010.76p 989.63p 998.77p 827984
22/11/2013 1,009.76p 1,010.76p 993.77p 995.77p 1157518
21/11/2013 1,008.76p 1,015.76p 1,006.76p 1,006.76p 958065
20/11/2013 1,005.76p 1,021.76p 1,003.76p 1,015.76p 773289
19/11/2013 1,017.76p 1,024.76p 1,008.76p 1,010.76p 513193
18/11/2013 1,015.76p 1,026.76p 1,009.76p 1,024.76p 735259
15/11/2013 999.77p 1,019.86p 991.27p 1,018.76p 1220255
14/11/2013 1,021.76p 1,026.76p 986.77p 995.77p 1622368
13/11/2013 1,042.76p 1,048.75p 1,007.76p 1,009.76p 2342668
12/11/2013 1,048.75p 1,049.75p 1,036.76p 1,044.75p 1558195
11/11/2013 1,027.76p 1,049.75p 1,018.76p 1,048.75p 1330372
08/11/2013 1,017.76p 1,022.76p 1,008.76p 1,018.76p 1925484
07/11/2013 1,069.75p 1,070.75p 1,021.76p 1,024.76p 1712714
06/11/2013 1,111.74p 1,119.74p 1,062.75p 1,069.75p 2978888
05/11/2013 1,126.74p 1,126.74p 1,105.74p 1,115.74p 1947740
04/11/2013 1,114.74p 1,127.74p 1,104.74p 1,121.74p 717191
01/11/2013 1,110.74p 1,118.74p 1,102.74p 1,107.74p 669834
31/10/2013 1,114.74p 1,119.74p 1,109.74p 1,113.74p 804760
30/10/2013 1,111.74p 1,124.74p 1,109.74p 1,119.74p 702950
29/10/2013 1,100.74p 1,113.74p 1,093.74p 1,106.74p 902648
28/10/2013 1,119.74p 1,127.74p 1,096.74p 1,100.74p 812175
25/10/2013 1,109.74p 1,115.74p 1,107.74p 1,114.74p 693522
24/10/2013 1,109.74p 1,130.73p 1,107.74p 1,115.74p 1875931
23/10/2013 1,109.74p 1,111.74p 1,101.74p 1,108.74p 2828576
22/10/2013 1,106.74p 1,117.74p 1,099.74p 1,111.74p 831558
21/10/2013 1,093.74p 1,109.74p 1,089.74p 1,109.74p 742151
18/10/2013 1,103.74p 1,103.74p 1,087.74p 1,095.74p 815776
17/10/2013 1,086.75p 1,101.74p 1,086.75p 1,095.74p 751930
16/10/2013 1,083.75p 1,097.74p 1,071.75p 1,093.74p 1294514
15/10/2013 1,079.75p 1,089.74p 1,065.75p 1,083.75p 819293
14/10/2013 1,043.76p 1,083.75p 1,042.76p 1,065.75p 989208
11/10/2013 1,053.75p 1,060.75p 1,049.75p 1,051.75p 703710
10/10/2013 1,024.76p 1,051.75p 1,020.76p 1,049.75p 941439
09/10/2013 1,031.76p 1,042.76p 1,016.76p 1,021.76p 1092240
08/10/2013 1,064.75p 1,066.75p 1,035.76p 1,037.76p 811066
07/10/2013 1,054.75p 1,070.75p 1,054.75p 1,064.75p 939803
04/10/2013 1,040.76p 1,062.75p 1,038.76p 1,060.75p 992775
03/10/2013 1,052.75p 1,058.75p 1,040.76p 1,044.75p 683972
02/10/2013 1,033.76p 1,043.76p 1,028.76p 1,042.76p 786141
01/10/2013 1,045.75p 1,056.75p 1,030.76p 1,036.76p 2210984
30/09/2013 1,036.76p 1,047.75p 1,029.76p 1,042.76p 1146666
27/09/2013 1,060.75p 1,060.75p 1,038.76p 1,047.75p 701220
26/09/2013 1,068.75p 1,074.75p 1,051.75p 1,065.75p 667464
25/09/2013 1,069.75p 1,087.74p 1,061.75p 1,067.75p 956343
24/09/2013 1,058.75p 1,077.75p 1,043.76p 1,076.75p 750627
23/09/2013 1,057.75p 1,061.75p 1,042.76p 1,058.75p 1042606
20/09/2013 1,081.75p 1,083.75p 1,050.75p 1,054.75p 10174569
19/09/2013 1,113.74p 1,113.74p 1,077.75p 1,083.75p 1323177
18/09/2013 1,099.74p 1,100.74p 1,082.75p 1,089.74p 831974
17/09/2013 1,101.74p 1,101.74p 1,092.74p 1,100.74p 1334628
16/09/2013 1,099.74p 1,110.74p 1,097.74p 1,099.74p 1291682
13/09/2013 1,095.74p 1,096.74p 1,086.75p 1,092.74p 1147106
12/09/2013 1,099.74p 1,111.74p 1,095.74p 1,096.74p 1621113
11/09/2013 1,097.74p 1,116.74p 1,089.74p 1,101.74p 1276940
10/09/2013 1,087.74p 1,106.74p 1,076.75p 1,094.74p 1516781
09/09/2013 1,067.75p 1,077.75p 1,058.75p 1,077.75p 755652
06/09/2013 1,054.75p 1,074.75p 1,045.75p 1,069.75p 824651
05/09/2013 1,046.75p 1,054.75p 1,038.76p 1,054.75p 907419
04/09/2013 1,044.75p 1,049.75p 1,027.76p 1,045.75p 736983
03/09/2013 1,021.76p 1,041.76p 1,010.76p 1,037.76p 880868
02/09/2013 1,007.76p 1,024.76p 994.27p 1,021.76p 886983
30/08/2013 1,000.77p 1,006.76p 986.77p 994.27p 809187
29/08/2013 999.77p 1,011.76p 988.27p 997.27p 1124958
28/08/2013 1,021.76p 1,027.76p 987.27p 988.77p 1529517
27/08/2013 1,054.75p 1,057.75p 1,022.76p 1,027.76p 2995950
23/08/2013 1,028.76p 1,060.75p 1,028.76p 1,057.75p 553686
22/08/2013 1,015.76p 1,033.76p 1,012.76p 1,032.76p 573876
21/08/2013 1,008.76p 1,019.76p 1,006.76p 1,014.76p 563999
20/08/2013 1,014.76p 1,026.76p 1,006.76p 1,025.76p 657280
19/08/2013 1,033.76p 1,034.76p 1,020.76p 1,026.76p 436619
16/08/2013 1,015.76p 1,034.86p 1,015.76p 1,034.76p 581329
15/08/2013 1,034.76p 1,041.76p 1,015.76p 1,020.76p 477978
14/08/2013 1,043.76p 1,043.76p 1,032.76p 1,035.76p 709259
13/08/2013 1,031.76p 1,043.76p 1,025.76p 1,033.76p 1078205
12/08/2013 1,054.75p 1,054.75p 1,032.76p 1,032.76p 783685
09/08/2013 1,021.76p 1,055.75p 1,016.76p 1,052.75p 709008
08/08/2013 989.77p 1,030.76p 989.77p 1,016.76p 998609
07/08/2013 982.77p 993.27p 976.27p 985.27p 885528
06/08/2013 981.27p 994.27p 977.27p 987.27p 1158136
05/08/2013 981.27p 990.77p 979.27p 985.27p 1650762
02/08/2013 999.77p 999.77p 976.27p 980.77p 1089035
01/08/2013 980.27p 995.27p 978.27p 990.27p 1467183
31/07/2013 976.77p 980.77p 963.77p 978.77p 1620115
30/07/2013 939.78p 978.27p 939.78p 977.27p 1171289
29/07/2013 912.29p 920.78p 908.79p 919.78p 288702
26/07/2013 925.78p 929.78p 907.79p 911.79p 487278
25/07/2013 924.78p 928.28p 916.78p 922.78p 486864
24/07/2013 917.78p 933.28p 917.78p 927.78p 749818
23/07/2013 917.78p 927.28p 916.29p 917.78p 531169
22/07/2013 910.79p 922.28p 909.79p 915.29p 410483
19/07/2013 913.29p 918.28p 906.29p 912.29p 465011
18/07/2013 919.78p 921.76p 910.29p 917.28p 668738
17/07/2013 921.78p 924.28p 898.29p 919.78p 688903
16/07/2013 902.29p 921.78p 898.79p 919.78p 1267587
15/07/2013 890.79p 912.79p 881.79p 904.29p 1022861
12/07/2013 895.29p 909.79p 895.29p 903.29p 1178015
11/07/2013 903.29p 913.79p 887.29p 897.29p 889376
10/07/2013 881.79p 893.79p 874.29p 887.29p 735811
09/07/2013 869.80p 892.79p 868.80p 884.29p 833050
08/07/2013 846.30p 864.80p 841.30p 860.80p 572262
05/07/2013 849.80p 864.30p 840.80p 841.80p 726132
04/07/2013 813.31p 849.30p 813.31p 847.30p 1079008
03/07/2013 832.30p 841.80p 808.31p 810.31p 1580671
02/07/2013 835.30p 842.30p 827.81p 841.80p 887608
01/07/2013 822.81p 834.30p 806.31p 834.30p 1067871
28/06/2013 812.31p 823.31p 809.81p 817.81p 1201130
27/06/2013 793.81p 811.81p 793.81p 809.81p 1424894
26/06/2013 779.32p 798.81p 772.32p 795.81p 894775
25/06/2013 762.82p 779.32p 759.82p 778.82p 722856
24/06/2013 777.32p 779.32p 754.82p 759.82p 957915
21/06/2013 788.32p 802.81p 779.32p 779.32p 995117
20/06/2013 798.81p 813.31p 784.82p 787.82p 976627
19/06/2013 817.81p 820.81p 805.31p 813.31p 755526
18/06/2013 800.31p 827.81p 800.31p 816.81p 1221814
17/06/2013 807.81p 812.31p 795.81p 801.31p 494709
14/06/2013 777.32p 817.81p 777.32p 805.31p 1753937
13/06/2013 764.82p 780.82p 745.33p 777.32p 1580750
12/06/2013 782.82p 787.32p 771.32p 773.82p 839374
11/06/2013 808.81p 810.31p 773.32p 784.32p 1505478
10/06/2013 821.31p 823.31p 806.31p 810.31p 598811
07/06/2013 804.81p 826.31p 798.31p 823.31p 991412
06/06/2013 822.81p 827.81p 803.81p 803.81p 933444
05/06/2013 854.30p 859.30p 823.63p 823.81p 2229994
04/06/2013 861.80p 866.80p 849.66p 859.30p 938218
03/06/2013 868.30p 872.30p 851.30p 856.80p 1063329
31/05/2013 905.79p 905.79p 866.80p 871.30p 1246465
30/05/2013 905.79p 912.79p 892.29p 901.79p 1174572
29/05/2013 913.79p 917.78p 903.29p 904.79p 1321724
28/05/2013 909.29p 925.28p 902.29p 917.78p 1399383
24/05/2013 912.79p 915.29p 901.29p 902.29p 897090
23/05/2013 921.78p 921.78p 900.79p 908.29p 1033461
22/05/2013 924.78p 939.28p 923.78p 937.28p 875363
21/05/2013 913.29p 928.78p 912.79p 926.78p 987666
20/05/2013 918.78p 922.78p 908.79p 914.29p 633103
17/05/2013 919.78p 919.78p 910.29p 917.28p 435791
16/05/2013 915.79p 919.78p 908.29p 919.78p 757809
15/05/2013 906.29p 916.29p 901.79p 916.29p 757216
14/05/2013 897.79p 905.79p 894.29p 905.79p 656830
13/05/2013 899.79p 899.79p 891.29p 897.29p 563181
10/05/2013 889.79p 899.29p 886.29p 896.79p 1015840
09/05/2013 889.29p 892.79p 878.29p 890.29p 1083770
08/05/2013 860.80p 886.29p 857.80p 886.29p 1253181
07/05/2013 850.30p 865.30p 848.80p 858.30p 1340860
03/05/2013 855.80p 855.80p 847.30p 851.30p 2169266
02/05/2013 853.80p 854.30p 840.80p 848.80p 3081194
01/05/2013 854.30p 857.80p 851.30p 857.80p 228152
30/04/2013 858.30p 864.30p 846.30p 851.30p 1096070
29/04/2013 861.80p 868.80p 854.30p 856.80p 621543
26/04/2013 869.80p 870.30p 854.80p 860.30p 1226796
25/04/2013 868.80p 878.29p 865.30p 873.30p 1774417
24/04/2013 858.30p 866.30p 848.80p 866.30p 1639572
23/04/2013 848.30p 858.80p 846.83p 858.30p 1273655
22/04/2013 851.30p 858.30p 844.30p 848.80p 1198158
19/04/2013 843.30p 850.80p 834.30p 849.80p 3367436
18/04/2013 829.81p 840.30p 826.38p 834.30p 1313704
17/04/2013 844.80p 852.30p 828.31p 833.30p 1231290

*Close Price adjusted for both dividends and splits