Mondi (MNDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/07/2012 544.37p 556.37p 542.37p 549.87p 1039379
29/06/2012 540.87p 546.37p 531.38p 544.87p 1352797
28/06/2012 535.37p 538.37p 519.38p 526.38p 1139397
27/06/2012 537.87p 540.37p 526.88p 533.87p 1627494
26/06/2012 538.37p 540.37p 531.88p 536.87p 721052
25/06/2012 542.37p 545.87p 531.88p 534.37p 629094
22/06/2012 561.87p 563.87p 543.37p 544.87p 1070745
21/06/2012 574.37p 577.36p 561.87p 568.87p 1581893
20/06/2012 553.37p 580.36p 552.37p 579.86p 2199985
19/06/2012 536.37p 552.37p 536.37p 550.87p 1048829
18/06/2012 539.87p 545.87p 529.38p 535.37p 709714
15/06/2012 525.88p 537.87p 525.38p 531.88p 1631681
14/06/2012 521.38p 541.87p 515.38p 523.38p 1531520
13/06/2012 529.88p 533.37p 518.38p 523.88p 1437258
12/06/2012 522.38p 527.38p 519.38p 525.38p 1009923
11/06/2012 537.37p 541.87p 519.88p 520.38p 812016
08/06/2012 524.88p 530.88p 518.38p 522.88p 1173654
07/06/2012 527.88p 539.87p 525.38p 531.38p 1383257
06/06/2012 508.88p 527.38p 508.88p 525.88p 1319161
01/06/2012 505.38p 507.88p 494.08p 501.38p 1637597
31/05/2012 507.38p 512.38p 500.88p 506.88p 1438015
30/05/2012 519.88p 523.38p 503.38p 503.38p 1273478
29/05/2012 513.88p 525.38p 510.38p 523.38p 997128
28/05/2012 506.38p 514.38p 505.88p 505.88p 457396
25/05/2012 505.38p 513.38p 498.98p 499.88p 1594087
24/05/2012 505.88p 508.38p 500.38p 506.88p 1172198
23/05/2012 514.88p 515.88p 498.88p 499.48p 1155472
22/05/2012 512.38p 523.38p 511.88p 522.38p 881428
21/05/2012 500.88p 508.88p 498.18p 505.88p 826333
18/05/2012 502.88p 502.88p 495.88p 501.38p 1453078
17/05/2012 516.38p 517.38p 505.88p 509.38p 1155276
16/05/2012 501.38p 523.88p 495.58p 516.88p 1757022
15/05/2012 518.88p 525.38p 506.88p 508.88p 1311832
14/05/2012 529.88p 533.87p 513.38p 516.38p 893458
11/05/2012 528.38p 537.37p 524.38p 536.37p 1174239
10/05/2012 533.87p 534.87p 520.88p 529.88p 1665494
09/05/2012 536.37p 536.37p 521.38p 529.88p 1872931
08/05/2012 547.87p 548.87p 528.38p 532.38p 1454651
04/05/2012 565.87p 577.36p 544.87p 547.37p 1519418
03/05/2012 565.87p 571.37p 563.87p 569.87p 1056752
02/05/2012 576.86p 583.36p 566.87p 569.87p 1267409
01/05/2012 570.87p 574.37p 564.37p 571.37p 228500
30/04/2012 583.86p 587.36p 568.87p 571.37p 694912
27/04/2012 564.37p 582.86p 561.37p 582.36p 958928
26/04/2012 570.87p 575.37p 562.87p 567.87p 1126524
25/04/2012 562.37p 570.87p 562.37p 570.37p 1403247
24/04/2012 557.87p 564.87p 550.37p 558.87p 1115522
23/04/2012 555.87p 559.87p 548.87p 552.87p 1192369
20/04/2012 564.37p 569.87p 560.37p 563.87p 1088798
19/04/2012 572.37p 580.86p 560.87p 563.87p 1510300
18/04/2012 572.87p 572.87p 557.87p 568.87p 1360175
17/04/2012 554.87p 572.37p 552.37p 571.87p 1301455
16/04/2012 549.87p 565.37p 548.37p 556.37p 1452104
13/04/2012 555.87p 561.87p 549.37p 550.37p 789719
12/04/2012 546.37p 560.87p 545.37p 559.87p 1151962
11/04/2012 537.87p 545.37p 534.37p 544.37p 1363120
10/04/2012 557.37p 562.87p 547.87p 549.37p 1169694
05/04/2012 570.37p 580.36p 553.87p 563.37p 1671430
04/04/2012 583.86p 585.86p 566.37p 568.37p 1168341
03/04/2012 591.86p 593.36p 587.86p 588.86p 871615
02/04/2012 593.86p 594.36p 586.86p 591.86p 1197787
30/03/2012 589.86p 596.86p 586.86p 589.36p 1103120
29/03/2012 591.86p 592.86p 577.36p 584.86p 1036834
28/03/2012 606.86p 610.36p 590.86p 592.86p 981592
27/03/2012 608.36p 622.35p 607.86p 609.36p 909512
26/03/2012 589.86p 611.86p 586.86p 607.36p 1047486
23/03/2012 586.36p 592.36p 578.36p 588.86p 1449853
22/03/2012 595.36p 598.86p 580.36p 583.36p 1444728
21/03/2012 602.36p 607.36p 591.86p 595.36p 1167243
20/03/2012 609.86p 610.36p 594.36p 598.86p 1312001
19/03/2012 615.86p 617.86p 608.86p 610.36p 639898
16/03/2012 616.36p 618.35p 606.86p 617.36p 1575260
15/03/2012 610.36p 617.36p 604.86p 615.36p 1430416
14/03/2012 619.85p 624.35p 606.86p 609.36p 1626543
13/03/2012 606.86p 617.36p 605.86p 617.36p 960906
12/03/2012 608.36p 612.36p 598.86p 604.86p 1110104
09/03/2012 610.36p 613.86p 599.86p 609.86p 913485
08/03/2012 599.86p 613.36p 598.86p 610.36p 1369976
07/03/2012 578.36p 598.36p 578.36p 596.86p 1966461
06/03/2012 585.86p 587.36p 576.86p 579.36p 1858072
05/03/2012 591.86p 595.36p 582.86p 586.36p 868949
02/03/2012 597.36p 598.36p 589.86p 595.86p 864069
01/03/2012 590.36p 597.86p 582.36p 595.86p 1417204
29/02/2012 596.36p 601.86p 588.65p 588.86p 1574378
28/02/2012 595.86p 602.86p 589.86p 591.36p 1026116
27/02/2012 578.86p 592.36p 571.37p 591.36p 1173420
24/02/2012 583.36p 588.86p 576.86p 580.36p 1104394
23/02/2012 579.86p 588.86p 573.37p 580.36p 987562
22/02/2012 565.87p 578.86p 559.87p 576.36p 1224041
21/02/2012 563.87p 568.37p 551.37p 561.87p 574837
20/02/2012 558.37p 568.37p 556.87p 562.37p 631419
17/02/2012 554.37p 556.87p 547.87p 553.87p 447128
16/02/2012 551.87p 553.87p 537.87p 549.87p 1038749
15/02/2012 571.37p 571.37p 556.87p 557.37p 1089904
14/02/2012 532.38p 575.37p 532.38p 565.87p 1846845
13/02/2012 533.87p 537.87p 532.38p 535.87p 583681
10/02/2012 535.87p 536.87p 520.88p 529.88p 770421
09/02/2012 531.88p 540.87p 531.88p 540.37p 853235
08/02/2012 528.88p 535.37p 527.38p 531.88p 510768
07/02/2012 534.37p 537.37p 520.38p 527.38p 812517
06/02/2012 531.88p 535.87p 525.88p 534.37p 884149
03/02/2012 530.38p 540.37p 526.88p 535.37p 933962
02/02/2012 525.38p 530.88p 515.88p 530.38p 952091
01/02/2012 508.88p 523.88p 505.88p 522.38p 733195
31/01/2012 512.88p 516.13p 503.88p 504.88p 1001063
30/01/2012 510.38p 517.38p 503.88p 507.88p 868390
27/01/2012 528.38p 529.88p 516.38p 516.38p 819981
26/01/2012 507.88p 542.87p 507.38p 532.88p 1346745
25/01/2012 506.88p 509.88p 496.88p 501.88p 556028
24/01/2012 499.88p 504.38p 494.78p 503.88p 882190
23/01/2012 505.88p 507.88p 501.38p 505.38p 775366
20/01/2012 509.38p 509.38p 504.38p 504.38p 839310
19/01/2012 502.88p 510.88p 495.98p 508.88p 939531
18/01/2012 501.88p 508.88p 496.88p 502.88p 712036
17/01/2012 492.98p 503.88p 489.79p 503.88p 613708
16/01/2012 484.19p 489.49p 482.19p 488.09p 543672
13/01/2012 496.98p 497.58p 479.69p 486.69p 864184
12/01/2012 483.49p 492.98p 483.49p 491.28p 772527
11/01/2012 484.79p 493.08p 477.99p 483.49p 894109
10/01/2012 468.19p 485.39p 466.69p 483.49p 577820
09/01/2012 473.59p 477.29p 462.49p 463.19p 785630
06/01/2012 464.09p 475.89p 464.09p 472.79p 567926
05/01/2012 466.19p 469.39p 460.19p 461.49p 574080
04/01/2012 472.69p 479.79p 465.89p 469.19p 714338
03/01/2012 462.59p 479.49p 462.29p 479.49p 932056
30/12/2011 456.69p 459.39p 447.50p 454.89p 255937
29/12/2011 450.29p 454.99p 446.90p 454.99p 603422
28/12/2011 447.89p 457.09p 447.89p 448.29p 314888
23/12/2011 449.19p 452.59p 446.00p 449.89p 124430
22/12/2011 446.20p 448.59p 443.70p 445.20p 654662
21/12/2011 445.40p 453.89p 440.70p 442.60p 1071574
20/12/2011 430.50p 444.20p 430.10p 442.20p 531942
19/12/2011 435.80p 441.40p 429.40p 430.60p 1017182
16/12/2011 441.40p 446.50p 435.30p 439.10p 1170965
15/12/2011 430.70p 441.80p 426.00p 439.90p 1600053
14/12/2011 440.50p 444.70p 427.00p 427.00p 1661682
13/12/2011 445.20p 448.79p 441.20p 443.90p 920785
12/12/2011 455.59p 459.59p 441.20p 441.90p 1317052
09/12/2011 447.10p 459.69p 444.10p 457.09p 1284924
08/12/2011 467.49p 467.49p 449.39p 449.99p 1657475
07/12/2011 475.19p 477.59p 460.19p 462.49p 1001012
06/12/2011 462.89p 472.19p 462.89p 469.29p 1200304
05/12/2011 467.59p 473.39p 466.89p 470.39p 857879
02/12/2011 456.59p 465.99p 456.59p 463.49p 964843
01/12/2011 459.19p 459.49p 447.10p 450.89p 1105652
30/11/2011 431.00p 458.29p 424.90p 457.29p 1964492
29/11/2011 439.90p 439.90p 428.00p 436.80p 1361734
28/11/2011 419.90p 440.00p 419.90p 438.80p 1459841
25/11/2011 418.40p 420.40p 407.10p 414.90p 1347427
24/11/2011 415.00p 424.00p 412.80p 420.70p 1720882
23/11/2011 414.80p 416.82p 413.40p 413.40p 1470934
22/11/2011 425.90p 431.10p 416.50p 416.50p 2521986
21/11/2011 442.80p 442.80p 420.20p 420.50p 1873802
18/11/2011 444.00p 446.30p 436.90p 444.60p 1015394
17/11/2011 446.00p 448.69p 440.30p 444.00p 1692711
16/11/2011 446.40p 455.19p 444.00p 444.50p 1513320
15/11/2011 455.39p 457.09p 449.09p 449.09p 962242
14/11/2011 463.39p 464.29p 452.59p 456.29p 537635
11/11/2011 454.89p 462.89p 454.89p 462.89p 1452198
10/11/2011 441.80p 459.09p 441.80p 453.59p 1406631
09/11/2011 468.79p 470.29p 445.90p 448.79p 1542432
08/11/2011 468.29p 474.29p 465.59p 467.89p 900597
07/11/2011 458.09p 473.49p 457.19p 466.99p 1226283
04/11/2011 467.99p 476.29p 461.79p 465.39p 872505
03/11/2011 455.29p 471.89p 453.19p 467.29p 1913422
02/11/2011 457.19p 466.09p 450.09p 461.99p 1740245
01/11/2011 465.89p 467.19p 446.00p 447.99p 2023156
31/10/2011 464.89p 487.89p 459.79p 474.89p 2218844
28/10/2011 482.79p 490.78p 478.00p 488.29p 1436277
27/10/2011 485.39p 493.18p 479.39p 479.89p 1556655
26/10/2011 472.19p 478.49p 469.59p 474.49p 711756
25/10/2011 471.19p 480.29p 466.29p 474.39p 1269932
24/10/2011 458.99p 479.79p 454.59p 472.49p 1938704
21/10/2011 452.09p 460.39p 444.10p 453.09p 1212170
20/10/2011 471.39p 471.39p 445.20p 448.29p 2909410
19/10/2011 492.18p 492.28p 480.79p 482.39p 621225
18/10/2011 488.99p 489.29p 473.69p 487.19p 1043714
17/10/2011 501.38p 510.88p 487.79p 493.78p 1037418
14/10/2011 507.88p 508.38p 493.08p 495.98p 1105823
13/10/2011 522.88p 524.88p 500.38p 502.88p 735897
12/10/2011 506.38p 528.88p 500.88p 522.38p 913314
11/10/2011 507.38p 507.88p 496.78p 505.88p 754024
10/10/2011 485.59p 507.88p 482.89p 507.88p 842523
07/10/2011 491.28p 493.08p 479.39p 484.89p 900213
06/10/2011 471.39p 490.01p 469.69p 489.89p 1666836
05/10/2011 460.89p 465.69p 453.99p 464.89p 1750300
04/10/2011 465.99p 468.59p 446.60p 449.99p 2002371
03/10/2011 461.19p 472.69p 454.59p 472.69p 1261689
30/09/2011 482.89p 482.89p 463.29p 473.59p 1262249
29/09/2011 492.78p 495.88p 480.09p 482.89p 971535
28/09/2011 490.88p 504.38p 489.99p 495.98p 770821
27/09/2011 495.28p 502.88p 486.69p 497.88p 1219343
26/09/2011 466.59p 490.19p 461.19p 482.59p 1267657
23/09/2011 487.39p 487.39p 459.89p 476.89p 1230879
22/09/2011 504.38p 516.88p 477.89p 484.39p 2057985
21/09/2011 527.88p 533.37p 516.38p 516.88p 742783
20/09/2011 520.88p 533.37p 516.38p 530.88p 856531
19/09/2011 539.87p 539.87p 528.38p 530.88p 1244658
16/09/2011 542.87p 550.87p 531.88p 550.87p 2551668
15/09/2011 535.87p 549.37p 534.87p 534.87p 824688

*Close Price adjusted for both dividends and splits