Mondi (MNDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/10/2018 1,790.58p 1,811.08p 1,770.58p 1,799.58p 2555706
12/10/2018 1,796.58p 1,806.58p 1,781.58p 1,793.58p 2939680
11/10/2018 1,750.59p 1,817.07p 1,750.59p 1,774.58p 4705268
10/10/2018 1,937.55p 1,937.55p 1,775.08p 1,775.08p 5163295
09/10/2018 1,970.54p 1,979.04p 1,929.05p 1,945.04p 1824458
08/10/2018 2,000.53p 2,002.53p 1,968.04p 1,968.04p 1443148
05/10/2018 2,016.53p 2,029.52p 1,991.03p 1,995.53p 1770881
04/10/2018 2,089.51p 2,089.51p 1,997.53p 1,997.53p 2417176
03/10/2018 2,112.50p 2,112.50p 2,084.51p 2,093.51p 1390679
02/10/2018 2,108.51p 2,111.50p 2,070.51p 2,103.51p 1452668
01/10/2018 2,101.51p 2,134.50p 2,097.51p 2,114.50p 1419645
28/09/2018 2,128.50p 2,138.50p 2,081.51p 2,103.51p 1543877
27/09/2018 2,110.51p 2,145.50p 2,104.51p 2,133.50p 826291
26/09/2018 2,124.50p 2,129.50p 2,100.51p 2,116.50p 993885
25/09/2018 2,124.50p 2,132.18p 2,094.51p 2,123.50p 1272680
24/09/2018 2,149.50p 2,149.50p 2,116.50p 2,127.50p 891490
21/09/2018 2,135.50p 2,162.49p 2,125.50p 2,156.49p 1785849
20/09/2018 2,098.51p 2,128.50p 2,098.51p 2,122.50p 1319872
19/09/2018 2,112.50p 2,125.50p 2,091.51p 2,097.51p 1529980
18/09/2018 2,127.50p 2,132.50p 2,102.51p 2,108.51p 1970630
17/09/2018 2,119.50p 2,139.50p 2,105.51p 2,127.50p 1063776
14/09/2018 2,092.51p 2,143.50p 2,092.51p 2,132.50p 1511358
13/09/2018 2,078.51p 2,099.51p 2,070.51p 2,086.51p 1362210
12/09/2018 2,081.51p 2,105.51p 2,069.51p 2,069.51p 1657737
11/09/2018 2,073.51p 2,077.51p 2,041.52p 2,077.51p 1806861
10/09/2018 2,089.51p 2,097.51p 2,073.51p 2,073.51p 1830849
07/09/2018 2,122.50p 2,137.50p 2,072.85p 2,081.51p 1984812
06/09/2018 2,114.50p 2,141.50p 2,105.51p 2,113.50p 1373840
05/09/2018 2,139.50p 2,139.50p 2,089.51p 2,114.50p 1653498
04/09/2018 2,168.49p 2,177.49p 2,126.50p 2,149.50p 1627316
03/09/2018 2,153.50p 2,187.16p 2,143.50p 2,169.49p 1037436
31/08/2018 2,144.50p 2,154.49p 2,133.50p 2,144.50p 1674161
30/08/2018 2,178.49p 2,178.49p 2,117.50p 2,146.50p 1752820
29/08/2018 2,204.48p 2,207.48p 2,168.49p 2,179.49p 1306400
28/08/2018 2,149.50p 2,211.48p 2,149.50p 2,199.48p 1875897
24/08/2018 2,114.50p 2,147.50p 2,114.50p 2,136.50p 1874530
23/08/2018 2,119.50p 2,148.50p 2,113.50p 2,124.50p 1440713
22/08/2018 2,114.50p 2,170.49p 2,114.50p 2,147.50p 1605817
21/08/2018 2,161.49p 2,161.49p 2,113.50p 2,117.50p 1374376
20/08/2018 2,098.51p 2,150.50p 2,094.51p 2,132.50p 1535360
17/08/2018 2,077.51p 2,104.51p 2,063.52p 2,098.51p 1730534
16/08/2018 2,088.51p 2,105.51p 2,067.51p 2,088.51p 1312916
15/08/2018 2,129.50p 2,134.50p 2,057.52p 2,073.51p 1781538
14/08/2018 2,158.49p 2,160.49p 2,118.50p 2,119.50p 1213178
13/08/2018 2,159.49p 2,169.49p 2,118.50p 2,142.50p 1283359
10/08/2018 2,216.48p 2,216.48p 2,164.49p 2,171.49p 1350396
09/08/2018 2,234.48p 2,241.47p 2,208.48p 2,224.48p 1034192
08/08/2018 2,215.48p 2,249.47p 2,215.48p 2,229.48p 1240689
07/08/2018 2,200.48p 2,230.48p 2,198.48p 2,220.48p 1236077
06/08/2018 2,233.48p 2,233.48p 2,188.49p 2,200.48p 1719440
03/08/2018 2,121.50p 2,235.48p 2,098.51p 2,235.48p 2720153
02/08/2018 2,096.51p 2,098.51p 2,049.02p 2,071.51p 1896223
01/08/2018 2,099.51p 2,121.00p 2,090.51p 2,112.50p 1809753
31/07/2018 2,085.51p 2,106.51p 2,069.51p 2,096.51p 1575566
30/07/2018 2,069.51p 2,092.51p 2,060.52p 2,083.51p 749194
27/07/2018 2,076.51p 2,097.51p 2,075.26p 2,079.51p 756560
26/07/2018 2,074.51p 2,095.51p 2,066.52p 2,068.51p 906885
25/07/2018 2,061.52p 2,078.51p 2,057.52p 2,072.51p 1393115
24/07/2018 2,022.53p 2,072.51p 2,008.53p 2,061.52p 1617086
23/07/2018 2,042.52p 2,043.53p 2,001.53p 2,008.53p 1664766
20/07/2018 2,063.52p 2,078.51p 2,027.52p 2,043.52p 1517166
19/07/2018 2,089.51p 2,090.51p 2,051.52p 2,071.51p 1031327
18/07/2018 2,084.51p 2,104.51p 2,078.51p 2,094.51p 1251876
17/07/2018 2,034.52p 2,079.51p 2,029.52p 2,078.51p 1017417
16/07/2018 2,029.52p 2,039.52p 2,022.53p 2,034.52p 887502
13/07/2018 2,048.52p 2,060.52p 2,025.52p 2,028.52p 968676
12/07/2018 2,035.52p 2,040.82p 2,025.52p 2,035.52p 918836
11/07/2018 2,045.52p 2,045.52p 2,013.53p 2,030.52p 1235467
10/07/2018 2,068.51p 2,080.51p 2,057.52p 2,062.52p 899711
09/07/2018 2,027.52p 2,068.51p 2,024.53p 2,059.52p 1016241
06/07/2018 2,023.53p 2,035.52p 1,994.53p 2,015.53p 713780
05/07/2018 2,001.53p 2,027.52p 2,001.53p 2,009.53p 1009787
04/07/2018 2,033.52p 2,033.52p 1,997.03p 2,004.53p 751996
03/07/2018 2,038.52p 2,044.52p 2,026.52p 2,036.52p 1310088
02/07/2018 2,030.52p 2,040.52p 2,011.53p 2,028.52p 1640733
29/06/2018 2,039.52p 2,063.52p 2,037.52p 2,050.52p 1609005
28/06/2018 2,011.53p 2,035.52p 1,988.03p 2,024.53p 1739659
27/06/2018 1,994.53p 2,023.53p 1,969.54p 2,018.53p 1829206
26/06/2018 1,979.54p 1,996.53p 1,973.04p 1,990.53p 1002895
25/06/2018 2,003.53p 2,012.53p 1,970.54p 1,973.54p 1047639
22/06/2018 2,008.53p 2,019.53p 2,002.53p 2,014.53p 1094646
21/06/2018 2,027.52p 2,039.52p 1,993.03p 1,997.53p 1017479
20/06/2018 2,030.52p 2,054.52p 2,014.53p 2,021.53p 1055184
19/06/2018 2,028.52p 2,028.52p 1,999.53p 2,014.53p 1644923
18/06/2018 2,072.51p 2,075.51p 2,025.52p 2,043.52p 1246355
15/06/2018 2,082.51p 2,102.51p 2,069.51p 2,071.51p 3276944
14/06/2018 2,091.51p 2,099.51p 2,069.51p 2,086.51p 1732366
13/06/2018 2,085.51p 2,114.55p 2,069.51p 2,104.51p 1187279
12/06/2018 2,138.50p 2,145.50p 2,080.51p 2,083.51p 1020708
11/06/2018 2,106.51p 2,143.50p 2,094.51p 2,128.50p 1154362
08/06/2018 2,093.51p 2,106.51p 2,065.52p 2,096.51p 1716154
07/06/2018 2,139.50p 2,144.50p 2,100.51p 2,100.51p 1305196
06/06/2018 2,099.51p 2,118.50p 2,083.51p 2,118.50p 1749487
05/06/2018 2,095.51p 21,082.05p 2,086.51p 2,091.51p 4144225
04/06/2018 2,103.51p 2,118.50p 2,089.51p 2,099.51p 922825
01/06/2018 2,098.51p 2,108.51p 2,084.51p 2,089.51p 1071154
31/05/2018 2,072.51p 2,107.51p 2,071.51p 2,088.51p 1588558
30/05/2018 2,053.52p 2,075.51p 2,053.52p 2,069.51p 1141575
29/05/2018 2,069.51p 2,093.51p 2,056.52p 2,059.52p 1405559
25/05/2018 2,104.51p 2,122.50p 2,072.51p 2,081.51p 1611372
24/05/2018 2,124.50p 2,128.50p 2,084.51p 2,088.51p 1735091
23/05/2018 2,120.50p 2,130.17p 2,098.51p 2,107.51p 1630968
22/05/2018 2,086.51p 2,129.50p 2,078.51p 2,124.50p 1459864
21/05/2018 2,084.51p 2,089.51p 2,054.52p 2,082.51p 1312500
18/05/2018 2,070.51p 2,091.51p 2,047.52p 2,075.51p 1349304
17/05/2018 2,055.52p 2,064.52p 2,038.52p 2,064.52p 1445983
16/05/2018 2,006.53p 2,069.84p 2,006.53p 2,062.52p 2356966
15/05/2018 1,976.54p 2,006.53p 1,969.54p 1,997.53p 1396830
14/05/2018 1,998.53p 2,007.53p 1,979.04p 1,979.04p 950432
11/05/2018 2,009.53p 2,015.53p 1,991.53p 1,999.03p 1499736
10/05/2018 2,008.53p 2,016.53p 1,991.03p 2,006.53p 1776984
09/05/2018 1,979.04p 2,008.53p 1,975.54p 2,000.53p 1517836
08/05/2018 1,938.55p 1,984.53p 1,938.05p 1,980.54p 1451802
04/05/2018 1,904.05p 1,937.55p 1,901.55p 1,935.05p 1775817
03/05/2018 1,919.05p 1,931.55p 1,887.56p 1,894.06p 1697761
02/05/2018 2,044.52p 2,050.52p 2,030.52p 2,035.52p 1347616
01/05/2018 2,017.53p 2,038.52p 2,017.53p 2,033.52p 573128
30/04/2018 2,038.52p 2,050.18p 2,025.52p 2,025.52p 1299155
27/04/2018 2,017.53p 2,032.52p 2,011.53p 2,029.52p 873943
26/04/2018 2,025.52p 2,062.52p 1,999.03p 2,009.53p 1548671
25/04/2018 2,027.52p 2,036.52p 2,014.53p 2,023.53p 1638003
24/04/2018 2,019.53p 2,048.52p 2,015.73p 2,048.52p 1093616
23/04/2018 2,011.53p 2,027.52p 1,993.53p 2,025.52p 839226
20/04/2018 2,018.53p 2,018.53p 2,002.53p 2,013.53p 953841
19/04/2018 1,985.53p 2,010.53p 1,985.53p 2,005.53p 1455591
18/04/2018 1,964.04p 1,984.53p 1,952.04p 1,984.53p 1020035
17/04/2018 1,947.04p 1,960.54p 1,935.55p 1,957.04p 1466509
16/04/2018 1,968.04p 1,968.04p 1,931.55p 1,941.04p 1071586
13/04/2018 1,919.05p 1,965.04p 1,910.05p 1,962.54p 1977572
12/04/2018 1,886.06p 1,906.55p 1,880.06p 1,906.55p 1282281
11/04/2018 1,909.55p 1,910.05p 1,880.06p 1,887.56p 1103154
10/04/2018 1,926.05p 1,926.05p 1,899.05p 1,915.05p 1289280
09/04/2018 1,928.05p 1,928.05p 1,887.06p 1,907.05p 1231172
06/04/2018 1,912.55p 1,926.05p 1,898.05p 1,916.05p 1203011
05/04/2018 1,860.56p 1,925.05p 1,860.56p 1,921.05p 2023616
04/04/2018 1,898.55p 1,900.05p 1,840.07p 1,848.57p 1743886
03/04/2018 1,904.55p 1,915.05p 1,880.06p 1,899.55p 1408281
29/03/2018 1,914.05p 1,940.54p 1,910.05p 1,914.55p 1441307
28/03/2018 1,915.05p 1,919.55p 1,871.56p 1,919.55p 1318308
27/03/2018 1,928.55p 1,950.54p 1,916.05p 1,930.55p 1101986
26/03/2018 1,908.55p 1,929.55p 1,895.06p 1,902.05p 1267644
23/03/2018 1,896.56p 1,913.05p 1,856.56p 1,901.05p 1503428
22/03/2018 1,946.04p 1,965.54p 1,890.06p 1,908.55p 1505552
21/03/2018 1,925.55p 1,950.54p 1,915.55p 1,947.04p 1221988
20/03/2018 1,924.05p 1,930.55p 1,915.55p 1,925.05p 1160469
19/03/2018 1,947.04p 1,947.04p 1,912.55p 1,916.55p 878362
16/03/2018 1,949.54p 1,966.54p 1,941.04p 1,948.54p 1624069
15/03/2018 1,948.04p 1,964.04p 1,938.05p 1,951.54p 1896044
14/03/2018 1,960.54p 1,960.54p 1,937.05p 1,953.54p 1303089
13/03/2018 1,977.04p 1,977.04p 1,947.54p 1,950.54p 1411733
12/03/2018 1,999.53p 2,006.53p 1,975.04p 1,983.53p 1230647
09/03/2018 1,982.53p 1,992.03p 1,954.04p 1,984.03p 1509893
08/03/2018 1,974.54p 1,992.53p 1,960.04p 1,986.53p 1421488
07/03/2018 1,941.04p 1,992.03p 1,939.05p 1,967.04p 2344287
06/03/2018 1,968.04p 2,018.53p 1,949.04p 1,949.04p 4059032
05/03/2018 1,917.55p 1,971.04p 1,891.56p 1,905.55p 1926159
02/03/2018 1,883.56p 1,950.04p 1,857.56p 1,910.55p 2461421
01/03/2018 1,895.56p 1,895.56p 1,809.58p 1,839.57p 1926475
28/02/2018 1,880.06p 1,916.55p 1,871.56p 1,901.55p 1445535
27/02/2018 1,889.56p 1,906.55p 1,884.56p 1,893.06p 1012690
26/02/2018 1,882.56p 1,900.55p 1,876.06p 1,885.06p 927753
23/02/2018 1,893.56p 1,905.05p 1,870.56p 1,877.06p 927017
22/02/2018 1,910.55p 1,910.55p 1,875.06p 1,892.06p 1265780
21/02/2018 1,916.05p 1,927.05p 1,894.56p 1,926.05p 1202594
20/02/2018 1,889.06p 1,916.55p 1,881.06p 1,916.55p 1284073
19/02/2018 1,863.56p 1,888.56p 1,863.56p 1,881.06p 1102693
16/02/2018 1,849.57p 1,868.06p 1,834.07p 1,862.56p 1038618
15/02/2018 1,808.58p 1,863.73p 1,808.58p 1,840.07p 1611944
14/02/2018 1,788.08p 1,804.58p 1,758.09p 1,791.08p 2120530
13/02/2018 1,782.08p 1,799.08p 1,773.08p 1,774.08p 1009401
12/02/2018 1,788.08p 1,810.58p 1,777.58p 1,787.58p 1304729
09/02/2018 1,802.08p 1,802.08p 1,757.59p 1,765.59p 2220169
08/02/2018 1,840.07p 1,852.07p 1,804.58p 1,808.58p 1756626
07/02/2018 1,850.57p 1,875.56p 1,822.07p 1,858.56p 1766779
06/02/2018 1,810.58p 1,870.56p 1,802.08p 1,832.07p 2342045
05/02/2018 1,888.56p 1,890.06p 1,841.57p 1,871.56p 1399400
02/02/2018 1,895.06p 1,920.55p 1,876.06p 1,895.56p 1121593
01/02/2018 1,884.56p 1,914.05p 1,879.56p 1,893.56p 1257197
31/01/2018 1,888.56p 1,909.05p 1,874.56p 1,876.56p 1365173
30/01/2018 1,900.05p 1,908.05p 1,885.06p 1,891.06p 927954
29/01/2018 1,902.05p 1,922.05p 1,896.06p 1,913.55p 1580463
26/01/2018 1,880.56p 1,902.05p 1,873.56p 1,894.56p 968669
25/01/2018 1,903.05p 1,909.05p 1,869.06p 1,876.06p 1596351
24/01/2018 1,942.54p 1,948.04p 1,897.55p 1,898.55p 1343282
23/01/2018 1,954.04p 1,954.04p 1,916.55p 1,942.04p 1273519
22/01/2018 1,957.54p 1,962.04p 1,935.55p 1,951.54p 1046758
19/01/2018 1,937.05p 1,977.54p 1,932.55p 1,971.04p 1603805
18/01/2018 1,915.05p 1,939.55p 1,908.55p 1,938.55p 1370912
17/01/2018 1,933.55p 1,936.05p 1,901.05p 1,911.05p 1024276
16/01/2018 1,935.05p 1,960.04p 1,926.55p 1,936.55p 1299096
15/01/2018 1,933.55p 1,946.21p 1,927.55p 1,930.05p 1150409
12/01/2018 1,917.05p 1,956.04p 1,916.55p 1,923.05p 1533583
11/01/2018 1,905.05p 1,918.55p 1,900.05p 1,901.55p 1189781
10/01/2018 1,917.55p 1,918.55p 1,889.56p 1,896.56p 2350715
09/01/2018 1,919.55p 1,933.05p 1,907.55p 1,928.05p 1321336
08/01/2018 1,929.55p 1,940.54p 1,909.05p 1,915.55p 1089786
05/01/2018 1,936.05p 1,936.55p 1,920.55p 1,928.05p 1289992
04/01/2018 1,934.05p 1,949.04p 1,928.55p 1,938.05p 1663964
03/01/2018 1,933.55p 1,936.55p 1,923.55p 1,930.55p 1276257
02/01/2018 1,926.55p 1,939.55p 1,915.55p 1,932.55p 980281

*Close Price adjusted for both dividends and splits