Mondi (MNDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/07/2008 277.68p 280.68p 268.94p 270.44p 4413769
01/07/2008 292.93p 294.18p 275.69p 275.69p 2137074
30/06/2008 293.68p 298.43p 292.43p 296.43p 1219981
27/06/2008 294.18p 298.68p 289.18p 291.93p 1606886
26/06/2008 295.68p 300.93p 292.43p 293.93p 1280702
25/06/2008 294.43p 301.93p 288.43p 298.18p 1907121
24/06/2008 304.93p 308.68p 294.18p 295.43p 2787325
23/06/2008 318.43p 322.17p 304.18p 306.43p 2564724
20/06/2008 323.17p 328.17p 311.43p 317.18p 3807074
19/06/2008 319.43p 324.42p 311.93p 320.17p 6486928
18/06/2008 316.93p 323.92p 299.68p 320.17p 4196545
17/06/2008 325.42p 325.92p 320.17p 320.17p 1555570
16/06/2008 324.42p 325.92p 317.93p 322.42p 1372702
13/06/2008 326.67p 327.67p 312.18p 324.42p 2080846
12/06/2008 324.92p 327.67p 320.92p 325.67p 2058864
11/06/2008 329.92p 336.17p 315.18p 324.17p 2573186
10/06/2008 337.67p 339.17p 328.42p 331.42p 2007808
09/06/2008 352.17p 354.67p 337.42p 339.17p 1780676
06/06/2008 355.17p 359.42p 348.42p 352.67p 2072793
05/06/2008 349.67p 354.92p 343.92p 352.67p 2967045
04/06/2008 347.92p 353.67p 346.17p 351.67p 2293648
03/06/2008 353.42p 357.17p 346.42p 350.92p 2899423
02/06/2008 364.91p 364.91p 350.42p 352.92p 3495199
30/05/2008 389.16p 389.16p 357.92p 359.92p 5465482
29/05/2008 389.66p 395.41p 384.41p 390.41p 1316148
28/05/2008 391.66p 392.66p 385.41p 389.66p 1869238
27/05/2008 399.91p 399.91p 384.91p 387.66p 2788978
23/05/2008 389.16p 391.41p 385.91p 387.91p 1620685
22/05/2008 392.16p 395.41p 386.91p 391.66p 1263208
21/05/2008 390.41p 397.66p 388.41p 392.41p 1408695
20/05/2008 399.41p 404.16p 383.91p 386.91p 2869098
19/05/2008 404.41p 408.90p 398.91p 404.16p 1274530
16/05/2008 397.66p 407.65p 395.91p 403.66p 2415242
15/05/2008 397.91p 402.16p 393.91p 395.91p 1902815
14/05/2008 404.16p 411.15p 394.41p 396.41p 1891495
13/05/2008 417.40p 417.40p 398.41p 399.91p 1756290
12/05/2008 409.40p 413.15p 404.91p 412.15p 1243787
09/05/2008 411.90p 415.65p 405.90p 409.65p 1440684
08/05/2008 403.41p 417.40p 399.41p 411.15p 1212405
07/05/2008 407.40p 419.90p 402.66p 407.65p 3404282
06/05/2008 400.91p 408.40p 400.41p 404.41p 1852072
02/05/2008 404.66p 408.65p 385.91p 398.16p 2179696
01/05/2008 399.16p 407.40p 399.16p 402.41p 639393
30/04/2008 409.90p 409.90p 398.91p 401.41p 2380490
29/04/2008 431.90p 431.90p 413.65p 416.90p 1477388
28/04/2008 425.90p 430.40p 418.40p 420.65p 1695755
25/04/2008 421.90p 427.15p 415.90p 424.90p 1330229
24/04/2008 416.90p 427.15p 407.90p 421.90p 1870412
23/04/2008 416.15p 428.65p 416.15p 427.15p 1430976
22/04/2008 425.90p 428.15p 420.15p 425.15p 1454403
21/04/2008 422.65p 428.15p 405.65p 425.15p 1864788
18/04/2008 428.65p 432.40p 413.90p 418.90p 2686179
17/04/2008 440.15p 446.40p 425.65p 429.65p 1858331
16/04/2008 437.15p 444.90p 434.90p 440.90p 1843871
15/04/2008 435.90p 438.90p 424.90p 434.90p 2184472
14/04/2008 427.90p 434.90p 422.15p 431.40p 3669628
11/04/2008 436.90p 439.65p 422.90p 429.40p 1561682
10/04/2008 419.90p 433.90p 412.15p 431.90p 2612738
09/04/2008 400.91p 423.65p 400.91p 418.40p 1795163
08/04/2008 410.90p 414.15p 400.16p 404.66p 1950962
07/04/2008 416.65p 423.90p 410.65p 414.90p 3055508
04/04/2008 423.65p 433.65p 404.66p 410.65p 2349730
03/04/2008 429.40p 438.15p 420.90p 425.15p 2342666
02/04/2008 424.90p 432.90p 417.65p 430.40p 1350032
01/04/2008 413.90p 427.40p 413.90p 424.40p 2007824
31/03/2008 404.91p 420.40p 404.91p 417.90p 1990758
28/03/2008 411.15p 416.40p 404.66p 409.90p 1920556
27/03/2008 401.41p 412.90p 398.41p 407.90p 2743796
26/03/2008 401.66p 412.40p 394.66p 404.41p 3777921
25/03/2008 412.40p 413.90p 396.91p 400.41p 3221158
20/03/2008 394.91p 412.90p 382.16p 404.66p 6236560
19/03/2008 408.90p 411.90p 388.66p 401.16p 2311865
18/03/2008 384.66p 409.65p 376.41p 401.16p 2355312
17/03/2008 381.41p 393.41p 371.91p 376.41p 4427350
14/03/2008 400.91p 404.41p 389.66p 393.41p 2447197
13/03/2008 407.90p 409.65p 393.91p 403.16p 2294036
12/03/2008 418.40p 422.90p 403.41p 418.40p 3294194
11/03/2008 382.91p 415.90p 382.91p 403.41p 3591773
10/03/2008 399.91p 399.91p 385.41p 388.91p 2629706
07/03/2008 400.41p 406.90p 395.91p 399.91p 4173116
06/03/2008 411.15p 412.90p 403.66p 406.90p 3937686
05/03/2008 408.15p 415.65p 401.16p 406.90p 7348682
04/03/2008 395.41p 415.65p 392.16p 404.16p 2789521
03/03/2008 387.66p 402.41p 382.91p 393.91p 2365868
29/02/2008 389.91p 403.16p 384.41p 390.91p 3038060
28/02/2008 393.91p 406.65p 393.91p 396.41p 3802360
27/02/2008 387.66p 398.91p 382.91p 398.91p 5752411
26/02/2008 369.91p 387.91p 365.66p 383.91p 2531330
25/02/2008 367.91p 375.41p 362.17p 365.41p 1696156
22/02/2008 365.91p 374.16p 360.42p 363.41p 4962382
21/02/2008 362.66p 377.41p 360.17p 365.91p 4178438
20/02/2008 361.67p 369.66p 357.42p 361.92p 1563775
19/02/2008 357.17p 375.66p 357.17p 367.41p 1392825
18/02/2008 363.66p 367.91p 357.67p 362.91p 697760
15/02/2008 370.66p 374.91p 354.92p 358.92p 1380384
14/02/2008 362.66p 375.91p 356.17p 368.91p 2003003
13/02/2008 354.92p 363.66p 343.67p 356.17p 1771844
12/02/2008 360.92p 363.41p 349.17p 354.42p 2083022
11/02/2008 352.42p 360.67p 348.17p 349.42p 955364
08/02/2008 364.91p 365.91p 355.17p 357.67p 1045266
07/02/2008 369.16p 371.66p 352.67p 352.67p 1142038
06/02/2008 362.91p 369.91p 351.67p 367.16p 1402287
05/02/2008 381.66p 381.66p 363.41p 365.91p 1574450
04/02/2008 379.41p 389.16p 375.91p 380.16p 1195785
01/02/2008 391.16p 396.91p 370.91p 378.66p 2064609
31/01/2008 375.41p 389.91p 362.42p 384.41p 1682090
30/01/2008 366.41p 373.91p 360.42p 369.91p 1350750
29/01/2008 361.67p 376.91p 356.17p 370.66p 2917638
28/01/2008 369.91p 369.91p 347.67p 354.92p 1364253
25/01/2008 378.66p 380.16p 361.17p 367.91p 2158159
24/01/2008 366.16p 384.41p 360.42p 372.66p 2518230
23/01/2008 369.91p 377.16p 344.42p 354.42p 2677477
22/01/2008 343.92p 366.66p 323.17p 365.16p 3104904
21/01/2008 379.41p 383.16p 348.67p 353.92p 2673872
18/01/2008 380.91p 396.66p 372.16p 383.16p 1957833
17/01/2008 387.91p 400.66p 377.16p 381.66p 2273093
16/01/2008 387.91p 395.66p 373.91p 386.16p 2337049
15/01/2008 387.91p 402.16p 387.91p 389.91p 2080274
14/01/2008 376.66p 399.16p 371.66p 387.91p 1901411
11/01/2008 389.91p 405.90p 375.16p 380.41p 4003815
10/01/2008 399.91p 407.65p 389.91p 392.41p 3730681
09/01/2008 399.91p 411.90p 389.91p 393.91p 2312974
08/01/2008 400.41p 414.90p 400.41p 408.65p 1454003
07/01/2008 418.65p 418.90p 399.66p 401.41p 2123369
04/01/2008 419.90p 431.65p 406.65p 411.40p 2068414
03/01/2008 417.90p 433.40p 417.90p 422.90p 927396
02/01/2008 420.40p 439.90p 417.90p 422.15p 939018
31/12/2007 420.40p 437.40p 420.40p 424.90p 203935
28/12/2007 422.90p 437.90p 421.90p 431.15p 726108
27/12/2007 424.90p 435.15p 424.40p 427.40p 723953
24/12/2007 416.65p 434.90p 416.65p 424.90p 291861
21/12/2007 417.40p 432.65p 416.40p 420.65p 2810085
20/12/2007 409.40p 415.65p 405.40p 411.40p 912383
19/12/2007 404.91p 414.90p 389.91p 408.15p 707085
18/12/2007 399.66p 404.16p 393.91p 399.91p 974404
17/12/2007 404.91p 409.90p 390.91p 393.91p 2291924
14/12/2007 401.91p 420.15p 399.91p 409.90p 1537989
13/12/2007 399.91p 407.90p 390.41p 393.91p 1834015
12/12/2007 410.65p 422.65p 400.41p 401.66p 1906141
11/12/2007 414.90p 424.15p 411.90p 414.90p 1006966
10/12/2007 427.90p 437.15p 414.90p 415.65p 1393561
07/12/2007 419.40p 440.90p 419.40p 437.90p 2003553
06/12/2007 396.91p 419.90p 390.16p 417.65p 1530021
05/12/2007 383.66p 398.91p 383.66p 397.66p 1342319
04/12/2007 383.91p 393.91p 380.91p 383.91p 2374572
03/12/2007 389.16p 393.91p 379.91p 383.41p 1674973
30/11/2007 394.91p 396.91p 384.91p 388.16p 3633117
29/11/2007 394.41p 402.91p 379.66p 388.41p 2587770
28/11/2007 387.91p 394.91p 378.41p 394.41p 2128505
27/11/2007 388.91p 394.91p 376.16p 382.41p 1254752
26/11/2007 399.91p 413.15p 390.66p 392.41p 1741104
23/11/2007 364.91p 398.16p 364.91p 393.91p 1337642
22/11/2007 372.91p 382.41p 365.16p 376.16p 1126158
21/11/2007 385.91p 404.66p 365.66p 366.91p 2497867
20/11/2007 399.41p 411.90p 377.16p 392.91p 2171451
19/11/2007 410.15p 417.90p 393.16p 393.66p 1789794
16/11/2007 402.91p 421.90p 402.91p 411.90p 1663458
15/11/2007 409.90p 419.65p 402.91p 405.65p 2157483
14/11/2007 404.91p 422.65p 404.91p 416.15p 3977444
13/11/2007 391.91p 401.91p 387.91p 395.41p 1283957
12/11/2007 398.91p 407.65p 389.16p 396.66p 4331635
09/11/2007 405.65p 421.90p 391.91p 397.91p 1906496
08/11/2007 413.90p 430.90p 399.91p 405.90p 1796586
07/11/2007 431.90p 434.40p 418.90p 419.90p 1085631
06/11/2007 437.90p 437.90p 423.40p 427.90p 646604
05/11/2007 420.90p 434.40p 419.65p 420.90p 2037504
02/11/2007 433.15p 444.90p 429.15p 436.90p 1693667
01/11/2007 446.40p 448.64p 433.40p 439.90p 1235378
31/10/2007 430.90p 449.14p 428.90p 445.65p 1410902
30/10/2007 437.65p 441.65p 421.90p 428.90p 1620116
29/10/2007 451.89p 451.89p 441.40p 441.40p 1418564
26/10/2007 434.90p 450.39p 434.90p 440.40p 1674608
25/10/2007 419.90p 443.65p 419.90p 439.90p 3113441
24/10/2007 429.90p 444.90p 412.40p 416.15p 1754696
23/10/2007 439.90p 448.64p 431.65p 431.65p 1476725
22/10/2007 437.65p 444.40p 424.90p 430.15p 2007290
19/10/2007 450.64p 459.89p 442.40p 442.40p 1720900
18/10/2007 429.90p 456.64p 429.90p 453.14p 2784542
17/10/2007 422.40p 451.39p 422.40p 449.89p 2982488
16/10/2007 429.15p 439.15p 417.65p 423.90p 3905366
15/10/2007 447.40p 458.39p 424.90p 432.90p 4422930
12/10/2007 444.15p 449.89p 426.40p 449.89p 5655356
11/10/2007 447.40p 453.14p 440.40p 449.89p 3004670
10/10/2007 454.89p 457.64p 432.15p 444.90p 5660030
09/10/2007 433.40p 451.89p 427.65p 450.64p 4647200
08/10/2007 424.90p 434.90p 414.40p 430.65p 7297810
05/10/2007 441.90p 441.90p 419.40p 422.40p 8004887
04/10/2007 445.90p 450.14p 426.65p 438.90p 4205159
03/10/2007 447.89p 459.64p 447.89p 449.89p 3124787
02/10/2007 468.14p 469.64p 445.65p 447.15p 3778379
01/10/2007 469.89p 469.89p 452.89p 461.89p 3455030
28/09/2007 466.39p 468.14p 456.39p 464.89p 3379868
27/09/2007 458.39p 475.64p 458.39p 463.14p 4249106
26/09/2007 468.14p 469.89p 452.89p 463.64p 3713186
25/09/2007 460.89p 469.64p 455.14p 463.64p 4604829
24/09/2007 469.89p 483.14p 459.64p 460.89p 2252695
21/09/2007 436.90p 479.64p 436.90p 477.64p 4223176
20/09/2007 468.39p 480.89p 459.89p 469.14p 2354014
19/09/2007 482.89p 491.88p 470.39p 471.89p 3980324
18/09/2007 473.39p 481.89p 473.39p 480.64p 2987642

*Close Price adjusted for both dividends and splits