Mondi (MNDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/11/2010 477.89p 493.23p 477.89p 493.18p 1224707
24/11/2010 469.29p 477.49p 458.99p 475.99p 2666010
23/11/2010 482.89p 483.99p 467.59p 470.89p 1581959
22/11/2010 501.88p 504.38p 484.29p 487.89p 626288
19/11/2010 497.38p 498.68p 489.09p 494.68p 779102
18/11/2010 507.38p 508.38p 493.28p 495.88p 773942
17/11/2010 489.99p 505.88p 489.99p 505.38p 654936
16/11/2010 510.88p 514.88p 490.68p 492.08p 1089814
15/11/2010 494.98p 510.38p 493.48p 509.38p 779942
12/11/2010 485.89p 500.88p 485.89p 497.88p 2412784
11/11/2010 514.88p 514.88p 492.68p 492.68p 932748
10/11/2010 530.38p 534.87p 507.88p 509.38p 790262
09/11/2010 512.88p 529.38p 512.88p 525.38p 540910
08/11/2010 514.38p 517.88p 508.38p 509.88p 405181
05/11/2010 514.38p 516.03p 506.38p 515.88p 974930
04/11/2010 528.88p 528.88p 508.88p 511.38p 612077
03/11/2010 526.88p 527.38p 517.38p 520.88p 791662
02/11/2010 524.88p 525.38p 516.38p 523.88p 541758
01/11/2010 528.88p 538.37p 510.88p 512.88p 764454
29/10/2010 518.38p 523.88p 514.90p 519.88p 452851
28/10/2010 529.88p 529.88p 502.38p 519.88p 540384
27/10/2010 533.37p 535.37p 523.38p 524.38p 387983
26/10/2010 540.37p 546.37p 535.87p 538.87p 566810
25/10/2010 545.37p 551.87p 540.87p 543.37p 1508131
22/10/2010 557.37p 557.87p 540.87p 542.37p 417661
21/10/2010 550.87p 561.87p 548.87p 557.37p 569960
20/10/2010 537.37p 550.87p 537.37p 550.37p 538388
19/10/2010 548.37p 549.87p 540.37p 543.87p 710495
18/10/2010 539.87p 548.37p 537.87p 547.87p 309281
15/10/2010 545.37p 549.87p 542.37p 545.87p 507842
14/10/2010 549.87p 549.87p 543.87p 545.37p 316760
13/10/2010 538.87p 545.87p 534.87p 545.37p 673344
12/10/2010 534.37p 538.87p 531.88p 538.37p 695054
11/10/2010 535.37p 545.37p 535.37p 540.87p 488262
08/10/2010 532.88p 538.37p 530.88p 536.37p 854747
07/10/2010 537.87p 542.87p 535.87p 536.87p 952100
06/10/2010 533.37p 540.37p 530.88p 537.37p 522152
05/10/2010 514.38p 536.37p 513.88p 532.88p 738009
04/10/2010 525.88p 529.38p 513.38p 516.38p 754249
01/10/2010 519.38p 532.88p 518.03p 523.88p 774006
30/09/2010 504.38p 520.38p 504.38p 514.38p 1029096
29/09/2010 510.88p 518.38p 506.38p 513.88p 663118
28/09/2010 505.38p 512.38p 501.88p 512.38p 517648
27/09/2010 508.88p 510.38p 503.88p 504.38p 338712
24/09/2010 502.38p 509.38p 500.38p 509.38p 731788
23/09/2010 501.38p 506.88p 498.08p 503.88p 770494
22/09/2010 504.88p 505.88p 499.78p 500.38p 622907
21/09/2010 512.88p 512.88p 498.98p 500.38p 929466
20/09/2010 510.38p 513.88p 496.88p 510.88p 812412
17/09/2010 515.88p 518.88p 509.88p 510.88p 2111719
16/09/2010 513.38p 514.88p 509.88p 513.88p 604109
15/09/2010 508.88p 514.88p 508.88p 511.88p 624712
14/09/2010 508.88p 510.38p 504.63p 509.88p 525556
13/09/2010 508.38p 510.88p 503.38p 506.88p 432985
10/09/2010 494.88p 501.38p 494.08p 499.58p 595056
09/09/2010 487.99p 496.38p 486.19p 494.78p 981755
08/09/2010 489.89p 491.88p 484.29p 488.79p 785412
07/09/2010 497.08p 497.08p 486.89p 487.89p 903510
06/09/2010 495.58p 501.38p 495.48p 496.18p 337199
03/09/2010 502.88p 502.88p 492.98p 498.08p 1547709
02/09/2010 481.79p 502.88p 481.79p 498.78p 1440064
01/09/2010 473.39p 485.99p 473.39p 485.99p 1267691
31/08/2010 471.19p 471.19p 455.39p 468.29p 1623837
27/08/2010 450.89p 466.79p 450.29p 460.79p 1620729
26/08/2010 452.59p 453.99p 441.90p 450.79p 1100687
25/08/2010 457.29p 457.29p 443.40p 446.90p 1156294
24/08/2010 468.89p 469.69p 455.69p 456.49p 994597
23/08/2010 469.59p 478.69p 466.39p 473.99p 895534
20/08/2010 479.89p 481.36p 469.79p 472.49p 876675
19/08/2010 491.18p 491.18p 481.59p 482.09p 1052557
18/08/2010 488.39p 488.39p 477.69p 486.49p 794361
17/08/2010 470.69p 487.29p 468.39p 487.29p 1196312
16/08/2010 469.59p 469.59p 462.49p 467.59p 653902
13/08/2010 466.09p 466.39p 459.69p 464.19p 939752
12/08/2010 462.69p 462.69p 449.99p 457.89p 1037813
11/08/2010 473.89p 473.89p 461.19p 461.19p 1175030
10/08/2010 475.59p 482.29p 467.59p 468.99p 1875364
09/08/2010 475.49p 480.49p 471.39p 479.59p 636244
06/08/2010 475.69p 477.29p 465.69p 469.39p 986205
05/08/2010 463.99p 475.89p 460.69p 471.39p 1819364
04/08/2010 462.39p 465.39p 454.99p 463.79p 965840
03/08/2010 458.59p 464.29p 456.49p 460.69p 1081684
02/08/2010 457.89p 462.89p 455.29p 461.39p 1266032
30/07/2010 450.09p 458.19p 446.60p 450.39p 2011547
29/07/2010 449.29p 451.49p 446.20p 447.30p 1127652
28/07/2010 451.29p 453.59p 444.10p 446.10p 1287890
27/07/2010 449.59p 457.29p 448.89p 449.89p 1768657
26/07/2010 450.09p 454.69p 443.10p 450.29p 1274435
23/07/2010 434.60p 449.89p 433.30p 448.19p 3138965
22/07/2010 416.60p 439.60p 416.50p 436.90p 2465940
21/07/2010 404.91p 423.70p 402.91p 422.30p 1853288
20/07/2010 403.41p 403.71p 394.01p 398.01p 1274159
19/07/2010 403.91p 404.71p 397.91p 399.11p 811249
16/07/2010 408.90p 415.70p 403.01p 403.01p 1150048
15/07/2010 409.40p 411.80p 405.40p 409.10p 2022640
14/07/2010 413.60p 416.00p 405.01p 407.80p 2293553
13/07/2010 401.21p 412.80p 401.21p 411.80p 1006902
12/07/2010 406.90p 408.90p 401.41p 402.41p 2000581
09/07/2010 405.10p 409.80p 398.71p 408.30p 1211444
08/07/2010 391.01p 401.91p 390.61p 399.71p 1304916
07/07/2010 380.71p 385.91p 377.91p 385.91p 1847506
06/07/2010 368.61p 384.91p 368.11p 383.01p 1033941
05/07/2010 371.21p 371.61p 366.21p 367.51p 589289
02/07/2010 372.61p 377.41p 367.81p 370.91p 1665515
01/07/2010 377.31p 381.01p 368.81p 370.01p 2597732
30/06/2010 383.01p 387.41p 374.01p 384.01p 2741351
29/06/2010 395.91p 397.61p 377.81p 379.71p 1667060
28/06/2010 395.91p 405.40p 393.31p 401.91p 1028571
25/06/2010 405.01p 409.50p 392.21p 392.41p 1356167
24/06/2010 420.90p 420.90p 404.71p 405.90p 1222290
23/06/2010 420.60p 424.80p 413.80p 416.30p 1384329
22/06/2010 427.60p 434.10p 424.40p 426.80p 1292215
21/06/2010 425.80p 437.00p 425.60p 432.90p 1417285
18/06/2010 418.60p 425.80p 418.60p 419.60p 2182980
17/06/2010 411.40p 419.30p 409.20p 416.90p 1960862
16/06/2010 414.70p 414.70p 407.00p 409.70p 1410576
15/06/2010 412.00p 414.30p 407.40p 409.70p 1598635
14/06/2010 413.40p 415.20p 409.40p 414.80p 1172776
11/06/2010 405.10p 410.30p 401.31p 406.90p 1774102
10/06/2010 387.71p 400.31p 383.11p 400.31p 1355052
09/06/2010 385.71p 389.81p 382.71p 388.81p 1198794
08/06/2010 393.91p 394.51p 378.01p 383.91p 1928199
07/06/2010 394.81p 396.91p 387.01p 389.81p 1270419
04/06/2010 404.81p 413.30p 394.41p 396.31p 2358561
03/06/2010 409.90p 411.90p 399.61p 401.01p 1527247
02/06/2010 403.01p 407.70p 398.21p 401.61p 2052299
01/06/2010 417.60p 417.60p 396.61p 409.80p 1849322
28/05/2010 418.80p 428.30p 418.30p 418.40p 2219292
27/05/2010 399.91p 419.70p 399.91p 418.30p 1842951
26/05/2010 380.51p 407.90p 379.11p 399.11p 3097958
25/05/2010 382.11p 382.11p 369.51p 375.81p 2246806
24/05/2010 400.11p 406.30p 393.71p 398.31p 1369166
21/05/2010 403.31p 408.90p 386.01p 399.71p 2270382
20/05/2010 430.90p 434.70p 395.41p 405.50p 2115642
19/05/2010 435.30p 441.80p 425.40p 428.80p 2659608
18/05/2010 430.60p 445.90p 430.60p 441.90p 1810042
17/05/2010 416.30p 436.00p 416.30p 425.60p 1051192
14/05/2010 439.60p 445.30p 414.00p 421.90p 1465263
13/05/2010 441.70p 453.39p 440.80p 442.70p 1649421
12/05/2010 428.70p 445.30p 423.30p 440.90p 2206388
11/05/2010 425.00p 434.70p 424.30p 428.80p 1485460
10/05/2010 412.80p 433.60p 412.80p 429.60p 2244419
07/05/2010 412.40p 414.40p 393.21p 397.81p 2557556
06/05/2010 430.10p 433.60p 420.60p 422.00p 1996236
05/05/2010 432.10p 438.60p 422.30p 427.50p 2069251
04/05/2010 445.40p 448.29p 431.90p 432.80p 1574826
30/04/2010 455.99p 461.59p 442.60p 444.90p 1336491
29/04/2010 446.90p 457.59p 439.90p 456.59p 1562710
28/04/2010 448.09p 456.89p 439.70p 442.40p 1626351
27/04/2010 460.29p 464.44p 449.99p 449.99p 1487688
26/04/2010 461.89p 466.69p 459.89p 464.19p 1167211
23/04/2010 454.89p 459.39p 450.69p 456.89p 864811
22/04/2010 459.89p 471.29p 449.59p 452.69p 2333779
21/04/2010 453.29p 462.19p 453.29p 460.89p 1062079
20/04/2010 454.39p 459.69p 452.79p 455.69p 1187015
19/04/2010 450.29p 457.19p 450.29p 453.69p 1304369
16/04/2010 456.29p 460.59p 450.69p 451.29p 1282313
15/04/2010 459.79p 463.79p 455.10p 460.39p 1184337
14/04/2010 456.59p 460.19p 452.49p 458.59p 1234913
13/04/2010 458.79p 460.29p 449.19p 450.69p 1472365
12/04/2010 468.39p 470.79p 458.29p 460.09p 1127606
09/04/2010 464.49p 467.09p 459.69p 464.89p 1530325
08/04/2010 466.89p 470.19p 458.39p 459.89p 1643994
07/04/2010 471.69p 473.39p 467.69p 469.09p 2190226
06/04/2010 470.39p 476.19p 466.89p 469.89p 1231999
01/04/2010 467.89p 471.89p 463.79p 468.99p 3467275
31/03/2010 462.89p 467.54p 457.29p 463.99p 1135551
30/03/2010 469.89p 469.89p 461.69p 463.89p 1213479
29/03/2010 468.49p 468.99p 459.89p 467.89p 1546440
26/03/2010 468.49p 469.89p 460.49p 463.89p 1655749
25/03/2010 471.89p 473.29p 464.79p 469.09p 1750227
24/03/2010 473.29p 477.89p 470.29p 472.89p 1644373
23/03/2010 473.49p 483.89p 473.49p 475.89p 1375346
22/03/2010 466.49p 471.89p 461.69p 471.89p 887136
19/03/2010 480.09p 487.89p 467.39p 469.79p 2857690
18/03/2010 480.59p 486.09p 474.69p 476.09p 1481806
17/03/2010 478.49p 486.99p 477.99p 481.89p 1252569
16/03/2010 464.29p 479.89p 463.89p 476.39p 1130693
15/03/2010 454.49p 463.99p 452.09p 462.79p 1099121
12/03/2010 457.29p 458.09p 453.39p 455.89p 997955
11/03/2010 454.79p 455.99p 450.09p 454.69p 1057343
10/03/2010 444.20p 466.09p 444.10p 456.29p 2435829
09/03/2010 432.30p 442.50p 428.10p 439.70p 1115136
08/03/2010 435.60p 436.10p 426.50p 432.00p 1783031
05/03/2010 430.30p 439.30p 427.30p 435.00p 1550110
04/03/2010 419.50p 434.60p 419.50p 426.90p 1637247
03/03/2010 405.90p 425.74p 404.41p 422.90p 2440596
02/03/2010 389.41p 405.80p 389.31p 405.80p 1107070
01/03/2010 381.61p 390.61p 381.51p 389.81p 1486706
26/02/2010 368.91p 381.21p 365.31p 380.51p 1894431
25/02/2010 372.51p 374.41p 363.91p 365.31p 1732405
24/02/2010 383.41p 383.41p 367.21p 375.71p 2357175
23/02/2010 367.91p 394.11p 364.91p 379.41p 2586820
22/02/2010 360.42p 369.01p 358.92p 364.01p 1570197
19/02/2010 352.62p 359.02p 350.12p 358.92p 993139
18/02/2010 350.52p 356.82p 350.52p 354.82p 1321920
17/02/2010 349.02p 355.92p 347.52p 352.52p 931782
16/02/2010 344.92p 348.02p 344.22p 346.22p 907121
15/02/2010 341.02p 342.62p 339.62p 340.82p 682619
12/02/2010 344.02p 345.62p 336.72p 339.52p 1095750

*Close Price adjusted for both dividends and splits