Mondi (MNDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/04/2013 852.30p 863.80p 849.80p 860.30p 1132222
15/04/2013 867.80p 867.80p 849.30p 853.80p 1401207
12/04/2013 866.30p 873.30p 862.30p 871.30p 1197098
11/04/2013 857.30p 871.80p 853.80p 871.30p 701372
10/04/2013 833.30p 860.30p 832.30p 859.30p 962867
09/04/2013 837.80p 839.80p 821.31p 832.30p 1186967
08/04/2013 836.80p 840.30p 821.81p 829.81p 1097003
05/04/2013 859.80p 863.30p 827.31p 836.80p 1722897
04/04/2013 877.79p 884.29p 853.80p 857.30p 1827626
03/04/2013 901.79p 908.29p 875.29p 880.29p 1465290
02/04/2013 894.79p 909.29p 894.79p 908.29p 1234590
28/03/2013 885.79p 897.29p 882.79p 893.79p 867064
27/03/2013 899.79p 899.79p 878.79p 885.79p 798120
26/03/2013 891.29p 903.79p 891.29p 897.29p 886979
25/03/2013 883.29p 901.79p 883.29p 886.29p 1522298
22/03/2013 874.29p 883.29p 873.30p 877.29p 1518363
21/03/2013 881.79p 881.79p 863.80p 874.79p 854542
20/03/2013 877.29p 882.79p 871.80p 878.29p 752928
19/03/2013 871.80p 874.79p 862.80p 871.80p 939617
18/03/2013 866.30p 875.79p 862.30p 874.29p 854312
15/03/2013 887.29p 893.79p 874.79p 876.79p 1301418
14/03/2013 882.29p 888.79p 879.29p 887.79p 1100456
13/03/2013 884.79p 886.79p 870.30p 881.29p 1025878
12/03/2013 878.79p 892.29p 878.79p 883.79p 937557
11/03/2013 891.29p 892.79p 879.29p 879.79p 994624
08/03/2013 883.29p 895.79p 883.29p 889.79p 869124
07/03/2013 876.79p 886.79p 874.29p 882.29p 1249144
06/03/2013 875.29p 877.79p 867.80p 874.29p 998084
05/03/2013 851.30p 873.80p 850.80p 873.30p 1542934
04/03/2013 844.80p 850.30p 841.80p 847.30p 1211047
01/03/2013 843.30p 854.30p 838.80p 853.80p 1740934
28/02/2013 845.30p 848.80p 839.30p 844.30p 1793519
27/02/2013 833.30p 844.30p 825.81p 841.80p 919879
26/02/2013 835.80p 845.30p 829.31p 831.80p 2093307
25/02/2013 849.80p 859.80p 839.80p 845.30p 2182188
22/02/2013 849.30p 861.88p 843.80p 861.80p 1278650
21/02/2013 838.80p 854.80p 835.80p 843.80p 2027740
20/02/2013 837.30p 850.80p 833.80p 844.80p 3451652
19/02/2013 824.31p 835.30p 823.31p 834.30p 1535632
18/02/2013 826.31p 831.80p 819.81p 827.31p 666119
15/02/2013 818.81p 828.31p 818.81p 825.31p 989855
14/02/2013 816.31p 824.31p 811.81p 821.81p 1929140
13/02/2013 802.81p 819.81p 800.81p 816.81p 1593140
12/02/2013 784.32p 802.89p 777.82p 802.81p 2271609
11/02/2013 778.82p 788.89p 772.32p 788.81p 1065794
08/02/2013 774.32p 778.32p 769.84p 774.32p 2224116
07/02/2013 769.82p 776.82p 762.82p 775.32p 1916134
06/02/2013 771.32p 774.85p 761.32p 772.82p 971817
05/02/2013 758.82p 770.82p 754.82p 769.32p 938338
04/02/2013 773.32p 773.32p 758.32p 760.32p 2630914
01/02/2013 749.32p 774.82p 747.32p 773.32p 1456298
31/01/2013 737.83p 750.77p 734.33p 746.82p 1322422
30/01/2013 747.32p 747.32p 735.83p 740.33p 1077957
29/01/2013 732.83p 747.32p 729.33p 746.82p 1886232
28/01/2013 734.83p 736.83p 728.33p 732.83p 1028130
25/01/2013 718.33p 731.83p 715.83p 731.83p 3821340
24/01/2013 717.33p 721.83p 711.33p 721.83p 1714671
23/01/2013 722.83p 727.33p 711.83p 721.83p 1859729
22/01/2013 726.83p 728.33p 715.33p 724.33p 1084072
21/01/2013 719.33p 728.40p 715.33p 728.33p 1026940
18/01/2013 720.83p 721.33p 709.83p 717.33p 1446792
17/01/2013 707.33p 721.40p 707.33p 721.33p 1253174
16/01/2013 696.34p 711.33p 695.34p 709.33p 833334
15/01/2013 701.84p 708.86p 696.34p 697.34p 1082371
14/01/2013 696.34p 703.33p 695.84p 702.34p 656746
11/01/2013 696.84p 696.84p 690.34p 695.84p 1012370
10/01/2013 705.33p 706.33p 693.34p 695.84p 1169988
09/01/2013 702.84p 707.33p 697.34p 705.83p 900626
08/01/2013 695.84p 700.84p 695.34p 700.34p 598164
07/01/2013 699.34p 700.84p 696.34p 697.34p 449231
04/01/2013 694.84p 700.34p 685.84p 700.34p 808002
03/01/2013 682.84p 695.84p 682.84p 695.84p 944522
02/01/2013 679.34p 686.34p 677.34p 685.84p 932594
31/12/2012 662.84p 671.84p 662.84p 669.34p 90349
28/12/2012 668.34p 675.34p 664.34p 668.34p 247756
27/12/2012 667.84p 676.84p 666.84p 667.34p 453585
24/12/2012 668.34p 673.34p 665.34p 669.34p 63964
21/12/2012 669.84p 671.84p 659.35p 668.34p 953032
20/12/2012 664.34p 676.84p 664.34p 676.84p 1004760
19/12/2012 663.84p 666.84p 660.84p 665.84p 731248
18/12/2012 659.85p 669.34p 655.35p 661.34p 1206968
17/12/2012 662.84p 663.84p 653.35p 658.85p 593519
14/12/2012 662.34p 669.84p 661.34p 665.34p 715630
13/12/2012 657.35p 664.34p 649.85p 661.34p 1123283
12/12/2012 644.85p 657.35p 643.35p 656.85p 1343353
11/12/2012 650.85p 653.85p 646.85p 649.85p 1669478
10/12/2012 650.85p 656.35p 648.85p 651.85p 643167
07/12/2012 658.85p 659.85p 648.35p 657.85p 689085
06/12/2012 653.35p 660.35p 649.35p 659.85p 841336
05/12/2012 657.85p 659.35p 648.35p 650.85p 692446
04/12/2012 650.85p 654.85p 648.35p 654.35p 1429447
03/12/2012 639.35p 653.85p 635.35p 649.35p 856944
30/11/2012 641.85p 650.35p 639.85p 641.35p 1149746
29/11/2012 644.35p 644.85p 640.35p 644.35p 1007056
28/11/2012 637.35p 638.35p 632.35p 637.85p 1035625
27/11/2012 644.85p 644.85p 636.35p 637.85p 761410
26/11/2012 641.35p 643.35p 637.34p 642.35p 368275
23/11/2012 641.85p 646.85p 640.35p 643.35p 400977
22/11/2012 633.85p 643.35p 633.35p 641.35p 1634638
21/11/2012 638.85p 640.85p 630.85p 632.35p 821075
20/11/2012 640.85p 642.85p 634.85p 639.35p 1196909
19/11/2012 631.85p 643.35p 631.85p 641.85p 706445
16/11/2012 635.85p 637.85p 624.85p 624.85p 461805
15/11/2012 635.85p 637.35p 629.85p 634.85p 615131
14/11/2012 641.35p 643.83p 635.85p 640.85p 1777677
13/11/2012 647.35p 649.85p 630.85p 639.85p 2196132
12/11/2012 653.35p 659.85p 653.35p 655.35p 563160
09/11/2012 661.34p 664.84p 651.35p 654.35p 832944
08/11/2012 668.84p 671.34p 660.35p 662.84p 581815
07/11/2012 676.34p 676.34p 663.84p 667.34p 542756
06/11/2012 669.84p 676.34p 668.84p 671.34p 382721
05/11/2012 668.34p 672.34p 661.34p 670.34p 1582124
02/11/2012 669.34p 672.84p 666.34p 669.84p 860194
01/11/2012 675.34p 675.84p 661.84p 669.84p 877996
31/10/2012 669.84p 683.34p 669.84p 681.84p 1192852
30/10/2012 668.34p 674.34p 666.84p 674.34p 434702
29/10/2012 667.34p 670.34p 658.35p 666.84p 396271
26/10/2012 667.84p 672.84p 657.35p 671.34p 572749
25/10/2012 674.34p 677.84p 669.34p 671.34p 702467
24/10/2012 663.34p 672.34p 656.85p 671.84p 887510
23/10/2012 670.84p 670.84p 656.35p 659.35p 783618
22/10/2012 671.34p 671.66p 666.34p 669.84p 467011
19/10/2012 666.34p 671.34p 665.27p 670.34p 554154
18/10/2012 672.34p 674.84p 664.34p 667.84p 916040
17/10/2012 669.34p 671.34p 661.34p 669.84p 918916
16/10/2012 660.35p 668.84p 655.35p 668.34p 1016164
15/10/2012 655.85p 661.97p 649.85p 655.35p 675572
12/10/2012 655.85p 662.05p 653.85p 658.35p 552358
11/10/2012 648.85p 660.35p 646.12p 654.85p 1210104
10/10/2012 647.85p 654.35p 647.35p 650.35p 1027081
09/10/2012 641.85p 655.76p 634.35p 649.85p 1036576
08/10/2012 638.85p 644.85p 630.35p 641.35p 1012600
05/10/2012 621.35p 638.35p 616.86p 638.35p 1137310
04/10/2012 623.85p 624.85p 614.86p 621.35p 750628
03/10/2012 620.35p 624.85p 615.86p 620.35p 668209
02/10/2012 621.35p 627.85p 618.18p 622.85p 1071394
01/10/2012 628.85p 628.85p 621.85p 626.85p 1017945
28/09/2012 618.35p 633.35p 615.36p 629.85p 1530750
27/09/2012 616.86p 619.85p 611.36p 613.86p 631870
26/09/2012 613.36p 623.85p 609.36p 612.86p 1313128
25/09/2012 611.86p 623.35p 610.86p 620.85p 800242
24/09/2012 613.86p 613.86p 604.86p 610.86p 555042
21/09/2012 626.85p 627.35p 609.36p 615.86p 1293155
20/09/2012 620.85p 627.00p 614.36p 622.85p 746247
19/09/2012 611.86p 629.35p 610.38p 626.85p 1136510
18/09/2012 616.36p 619.85p 607.86p 607.86p 1234965
17/09/2012 618.35p 630.35p 613.36p 620.35p 1395621
14/09/2012 610.36p 653.35p 610.36p 630.85p 1285620
13/09/2012 590.86p 603.36p 586.86p 601.36p 698752
12/09/2012 592.86p 598.36p 586.86p 592.86p 555372
11/09/2012 587.36p 591.86p 582.36p 589.36p 339825
10/09/2012 588.86p 595.86p 586.86p 590.86p 458304
07/09/2012 583.86p 593.36p 579.36p 589.36p 850944
06/09/2012 565.37p 582.36p 563.37p 580.36p 578390
05/09/2012 553.87p 565.37p 550.87p 562.87p 942906
04/09/2012 555.87p 560.37p 553.87p 555.87p 698649
03/09/2012 551.37p 563.37p 547.37p 556.87p 529913
31/08/2012 546.87p 564.87p 545.37p 554.37p 784669
30/08/2012 549.87p 551.87p 540.87p 543.87p 580926
29/08/2012 550.87p 555.37p 546.87p 547.87p 646325
28/08/2012 550.87p 556.87p 547.87p 550.37p 1021478
24/08/2012 548.87p 551.37p 543.37p 548.87p 418233
23/08/2012 566.37p 566.37p 549.87p 550.37p 688790
22/08/2012 558.37p 560.37p 551.37p 552.37p 591129
21/08/2012 549.37p 576.36p 549.37p 569.37p 518631
20/08/2012 568.87p 571.37p 561.37p 563.37p 335535
17/08/2012 571.37p 571.37p 562.37p 569.87p 325460
16/08/2012 565.87p 568.37p 560.87p 567.37p 458130
15/08/2012 560.37p 565.87p 559.11p 563.87p 535220
14/08/2012 565.87p 570.37p 562.37p 565.37p 461004
13/08/2012 576.36p 576.36p 561.37p 563.87p 486266
10/08/2012 568.37p 575.42p 567.37p 575.37p 437017
09/08/2012 571.37p 578.36p 567.87p 572.87p 509722
08/08/2012 566.37p 572.87p 561.87p 570.37p 719434
07/08/2012 557.37p 566.87p 552.87p 566.87p 712236
06/08/2012 551.87p 556.37p 551.87p 552.87p 557597
03/08/2012 540.87p 554.87p 540.37p 553.37p 641682
02/08/2012 546.87p 551.37p 534.87p 537.37p 1218016
01/08/2012 543.37p 547.37p 541.37p 546.87p 703698
31/07/2012 546.87p 549.87p 541.87p 544.37p 676469
30/07/2012 552.37p 553.37p 542.87p 547.37p 809077
27/07/2012 550.37p 551.37p 541.37p 550.87p 697278
26/07/2012 542.37p 545.37p 536.87p 544.87p 828696
25/07/2012 538.37p 547.87p 536.87p 539.37p 603588
24/07/2012 544.37p 546.37p 537.87p 541.37p 829298
23/07/2012 558.37p 558.37p 540.37p 542.37p 657133
20/07/2012 577.86p 579.86p 559.87p 562.87p 639452
19/07/2012 570.87p 581.36p 568.87p 578.86p 571230
18/07/2012 559.87p 570.37p 558.87p 568.87p 499919
17/07/2012 561.37p 564.37p 555.87p 556.87p 442743
16/07/2012 554.37p 562.87p 551.87p 557.87p 586541
13/07/2012 552.87p 555.87p 548.87p 551.37p 818697
12/07/2012 549.87p 558.37p 543.87p 547.87p 628045
11/07/2012 555.37p 560.87p 550.87p 554.87p 619911
10/07/2012 555.37p 564.37p 552.87p 558.87p 906798
09/07/2012 559.37p 562.37p 553.87p 554.87p 871199
06/07/2012 565.37p 572.37p 560.37p 561.87p 574591
05/07/2012 565.87p 577.36p 563.37p 568.87p 856300
04/07/2012 565.37p 570.37p 563.87p 567.87p 611425
03/07/2012 552.37p 569.37p 550.87p 567.87p 1027790

*Close Price adjusted for both dividends and splits