Mony Group (MONY) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mony Group

Date Open High Low Close* Volume
02/05/2017 348.00p 353.00p 346.20p 353.00p 2031885
28/04/2017 345.10p 349.20p 343.30p 345.90p 2246449
27/04/2017 340.70p 346.70p 340.70p 345.50p 1985570
26/04/2017 340.40p 343.00p 340.40p 342.20p 1136349
25/04/2017 339.70p 344.50p 339.70p 341.30p 1856928
24/04/2017 342.70p 342.70p 338.50p 340.60p 1794374
21/04/2017 338.90p 339.20p 335.40p 336.40p 2173451
20/04/2017 329.00p 339.60p 327.60p 336.00p 3157184
19/04/2017 328.70p 334.00p 328.30p 333.00p 1889616
18/04/2017 330.80p 332.42p 328.00p 328.00p 2665218
13/04/2017 331.60p 332.20p 326.40p 329.90p 2382388
12/04/2017 327.20p 330.90p 327.05p 330.30p 2175945
11/04/2017 327.10p 330.60p 325.30p 325.40p 2567960
10/04/2017 326.70p 328.89p 325.10p 325.10p 1456941
07/04/2017 329.10p 329.70p 324.00p 326.10p 2247870
06/04/2017 326.80p 327.80p 323.20p 326.00p 2040758
05/04/2017 335.10p 335.40p 330.40p 332.00p 1862619
04/04/2017 330.10p 333.70p 328.80p 332.50p 2249056
03/04/2017 332.20p 333.30p 329.10p 329.10p 3067445
31/03/2017 337.00p 337.00p 329.10p 330.20p 4149524
30/03/2017 336.20p 337.60p 333.60p 335.00p 1831094
29/03/2017 336.90p 339.50p 333.60p 335.40p 2640442
28/03/2017 342.50p 342.60p 330.00p 337.20p 10346929
27/03/2017 343.10p 343.10p 339.50p 341.00p 1635888
24/03/2017 341.70p 342.83p 337.13p 342.80p 3850446
23/03/2017 339.70p 344.83p 338.10p 341.30p 2663606
22/03/2017 339.30p 339.50p 330.00p 339.00p 8886408
21/03/2017 348.80p 349.40p 339.70p 339.80p 1708073
20/03/2017 347.90p 348.60p 345.70p 348.00p 1269618
17/03/2017 342.00p 347.30p 337.55p 347.30p 1665809
16/03/2017 339.00p 341.20p 337.30p 341.00p 1711373
15/03/2017 337.50p 338.80p 334.70p 336.90p 1440875
14/03/2017 341.40p 341.40p 337.50p 337.50p 2203426
13/03/2017 343.10p 344.70p 339.20p 339.50p 1432166
10/03/2017 340.50p 342.11p 337.60p 340.80p 1349811
09/03/2017 341.10p 342.30p 339.00p 341.40p 1535130
08/03/2017 342.50p 343.40p 339.30p 340.40p 2139255
07/03/2017 341.10p 344.10p 339.40p 341.00p 2286111
06/03/2017 335.20p 345.00p 335.20p 341.90p 1520439
03/03/2017 339.40p 341.20p 335.10p 338.00p 1822168
02/03/2017 336.80p 341.40p 335.50p 338.20p 1828698
01/03/2017 332.50p 340.30p 324.00p 339.70p 2893660
28/02/2017 315.00p 336.70p 301.00p 329.70p 7033818
27/02/2017 346.40p 351.10p 339.90p 351.00p 2132597
24/02/2017 341.70p 345.60p 337.60p 338.60p 911898
23/02/2017 342.80p 342.80p 338.70p 340.70p 1081290
22/02/2017 341.70p 344.20p 340.02p 341.00p 1350221
21/02/2017 339.90p 342.20p 337.10p 341.20p 1328257
20/02/2017 337.00p 341.00p 337.00p 339.70p 618505
17/02/2017 340.60p 340.60p 337.10p 338.60p 762007
16/02/2017 338.30p 341.00p 337.40p 338.70p 1166328
15/02/2017 346.50p 346.50p 338.90p 340.60p 1767791
14/02/2017 344.70p 348.30p 342.60p 344.40p 1355435
13/02/2017 338.00p 344.30p 338.00p 344.30p 1213496
10/02/2017 341.70p 343.20p 338.70p 340.00p 907147
09/02/2017 341.90p 342.07p 338.90p 341.00p 585252
08/02/2017 337.10p 342.50p 335.60p 341.00p 2759199
07/02/2017 336.40p 338.10p 335.00p 336.80p 1278495
06/02/2017 335.50p 335.50p 330.10p 332.80p 691529
03/02/2017 330.00p 335.20p 329.40p 334.40p 1072380
02/02/2017 330.30p 331.20p 327.30p 329.90p 1622394
01/02/2017 333.80p 333.80p 328.70p 330.70p 961505
31/01/2017 331.10p 332.40p 329.50p 329.50p 1275852
30/01/2017 331.00p 334.70p 328.30p 332.00p 1657160
27/01/2017 334.00p 334.70p 326.70p 331.60p 1128258
26/01/2017 334.70p 335.80p 330.00p 334.20p 1245340
25/01/2017 326.70p 332.90p 326.70p 332.00p 1376193
24/01/2017 325.20p 328.20p 321.60p 328.10p 1297518
23/01/2017 325.30p 327.70p 323.80p 325.00p 1414821
20/01/2017 324.60p 329.40p 323.90p 326.50p 2145479
19/01/2017 328.20p 340.30p 316.80p 327.10p 5816211
18/01/2017 305.00p 305.23p 299.70p 303.00p 1141112
17/01/2017 303.00p 304.20p 299.80p 302.30p 1103567
16/01/2017 294.50p 305.00p 294.50p 302.20p 1695263
13/01/2017 292.60p 296.20p 292.60p 296.20p 882753
12/01/2017 294.50p 295.90p 291.80p 292.60p 635678
11/01/2017 297.10p 298.10p 294.23p 296.10p 755405
10/01/2017 297.10p 298.90p 294.80p 295.90p 827114
09/01/2017 298.80p 299.90p 294.70p 298.40p 763416
06/01/2017 297.20p 298.10p 294.80p 297.60p 806505
05/01/2017 295.50p 298.30p 292.60p 296.80p 924127
04/01/2017 292.30p 296.10p 292.00p 293.60p 1019610
03/01/2017 293.30p 298.70p 289.25p 293.60p 870736
30/12/2016 296.10p 296.50p 294.10p 294.10p 203415
29/12/2016 291.80p 296.80p 291.70p 294.80p 696106
28/12/2016 290.70p 292.70p 289.21p 292.20p 815225
23/12/2016 289.10p 292.60p 289.10p 292.60p 219078
22/12/2016 285.70p 290.40p 285.20p 289.60p 706409
21/12/2016 284.20p 286.40p 282.20p 284.50p 1397608
20/12/2016 290.00p 290.40p 282.00p 285.10p 1111290
19/12/2016 282.20p 287.20p 281.00p 286.60p 915360
16/12/2016 288.30p 289.50p 281.10p 283.70p 1970232
15/12/2016 283.20p 288.80p 280.99p 288.20p 1707248
14/12/2016 280.60p 282.70p 277.10p 282.30p 1358375
13/12/2016 278.20p 281.50p 275.90p 281.50p 1223761
12/12/2016 279.50p 281.20p 276.00p 277.80p 1722367
09/12/2016 274.80p 282.50p 274.80p 282.30p 1594026
08/12/2016 273.90p 275.80p 271.94p 275.50p 1411004
07/12/2016 270.00p 271.70p 266.80p 271.70p 1709969
06/12/2016 271.00p 271.00p 267.60p 268.00p 1404660
05/12/2016 266.70p 269.30p 264.80p 269.30p 2028259
02/12/2016 266.20p 267.10p 264.50p 266.10p 1879680
01/12/2016 265.20p 268.20p 262.20p 268.20p 1457251
30/11/2016 273.50p 273.61p 264.80p 265.00p 2170352
29/11/2016 270.20p 275.50p 269.70p 274.00p 1374126
28/11/2016 273.10p 275.50p 270.70p 271.00p 1204741
25/11/2016 273.50p 275.90p 271.40p 272.80p 1591863
24/11/2016 272.80p 276.13p 271.00p 273.30p 864152
23/11/2016 278.50p 281.00p 273.00p 273.40p 1011825
22/11/2016 274.80p 280.50p 274.80p 278.50p 894249
21/11/2016 282.30p 282.30p 275.80p 276.90p 1601972
18/11/2016 276.20p 282.00p 273.70p 279.20p 1613451
17/11/2016 270.50p 276.70p 270.50p 276.40p 1529167
16/11/2016 272.30p 274.50p 271.60p 272.30p 996843
15/11/2016 272.10p 275.10p 271.90p 272.40p 2199487
14/11/2016 273.20p 277.30p 272.10p 272.10p 4466258
11/11/2016 278.30p 281.93p 272.00p 272.20p 1257379
10/11/2016 285.80p 291.60p 279.00p 280.60p 2100049
09/11/2016 278.30p 287.42p 275.70p 286.20p 1879799
08/11/2016 290.40p 294.60p 284.30p 285.00p 1883179
07/11/2016 287.00p 290.90p 283.50p 290.20p 2687658
04/11/2016 289.20p 303.20p 283.20p 283.70p 3265169
03/11/2016 287.20p 292.70p 282.61p 287.20p 2159334
02/11/2016 284.10p 288.60p 278.80p 286.50p 2888985
01/11/2016 278.00p 292.40p 274.50p 288.90p 3954454
31/10/2016 263.00p 264.80p 260.10p 261.90p 1387619
28/10/2016 263.40p 265.80p 258.90p 265.00p 1312971
27/10/2016 267.00p 269.50p 262.40p 263.20p 1619720
26/10/2016 270.10p 270.10p 261.50p 265.30p 1751110
25/10/2016 274.10p 274.10p 267.95p 269.00p 1218028
24/10/2016 277.30p 280.00p 274.30p 274.50p 1175147
21/10/2016 278.40p 281.02p 276.90p 277.90p 987481
20/10/2016 280.40p 283.50p 275.60p 277.80p 1878908
19/10/2016 280.10p 282.40p 278.30p 281.40p 844270
18/10/2016 275.80p 285.40p 272.86p 281.50p 1447627
17/10/2016 278.30p 278.70p 273.38p 273.40p 1451024
14/10/2016 281.70p 282.00p 273.30p 277.60p 4565577
13/10/2016 284.00p 286.10p 280.70p 282.50p 1195434
12/10/2016 282.70p 284.90p 276.70p 284.20p 1427078
11/10/2016 282.00p 284.70p 277.10p 282.40p 2721598
10/10/2016 299.80p 300.15p 281.30p 283.00p 2144293
07/10/2016 307.80p 308.70p 297.20p 298.80p 1155911
06/10/2016 308.20p 308.60p 304.20p 308.40p 1255658
05/10/2016 309.80p 313.70p 305.20p 305.60p 750059
04/10/2016 310.80p 319.40p 310.60p 312.60p 1587450
03/10/2016 299.60p 310.40p 299.40p 309.20p 1003475
30/09/2016 299.30p 301.80p 298.10p 300.10p 1410755
29/09/2016 309.20p 309.20p 300.50p 302.40p 934577
28/09/2016 303.30p 309.30p 303.30p 307.60p 860487
27/09/2016 301.40p 301.70p 298.40p 301.20p 984858
26/09/2016 302.60p 303.80p 299.10p 300.10p 777826
23/09/2016 307.80p 309.35p 302.20p 303.00p 809974
22/09/2016 310.10p 312.50p 307.40p 308.80p 1321398
21/09/2016 310.90p 313.30p 308.42p 308.80p 834132
20/09/2016 310.80p 312.50p 307.60p 310.00p 1044965
19/09/2016 312.20p 313.25p 307.40p 310.50p 666944
16/09/2016 306.00p 312.30p 300.30p 310.40p 2130620
15/09/2016 298.80p 303.00p 298.10p 301.60p 683793
14/09/2016 302.10p 303.44p 299.20p 299.90p 744113
13/09/2016 301.20p 303.00p 299.60p 301.70p 2184955
12/09/2016 297.70p 301.90p 297.40p 300.30p 1147679
09/09/2016 301.60p 302.60p 296.30p 299.80p 1309404
08/09/2016 298.70p 302.70p 297.50p 301.00p 641127
07/09/2016 299.60p 300.00p 296.10p 298.50p 777753
06/09/2016 298.40p 300.20p 295.32p 298.80p 682471
05/09/2016 297.20p 298.50p 294.90p 296.90p 891106
02/09/2016 298.20p 298.20p 291.30p 295.90p 1204856
01/09/2016 289.70p 298.00p 287.14p 294.60p 1134425
31/08/2016 295.60p 296.14p 287.80p 288.40p 1355585
30/08/2016 295.10p 303.20p 294.90p 294.90p 1031145
26/08/2016 297.40p 298.60p 295.20p 297.50p 1021999
25/08/2016 298.50p 302.47p 295.80p 297.70p 855492
24/08/2016 300.20p 302.50p 299.00p 300.00p 825870
23/08/2016 304.20p 306.60p 299.20p 301.30p 936591
22/08/2016 303.50p 305.54p 301.50p 305.30p 638165
19/08/2016 312.00p 312.00p 301.90p 305.20p 759904
18/08/2016 306.00p 308.40p 304.63p 305.40p 793665
17/08/2016 311.60p 311.70p 305.80p 307.80p 1196537
16/08/2016 313.00p 314.20p 309.03p 311.00p 1130027
15/08/2016 313.10p 315.90p 312.20p 313.70p 1102677
12/08/2016 311.60p 315.50p 309.60p 314.00p 605377
11/08/2016 311.50p 312.87p 308.30p 311.60p 1016069
10/08/2016 307.70p 311.10p 307.00p 311.10p 1708109
09/08/2016 306.30p 312.80p 305.46p 309.40p 1322707
08/08/2016 310.00p 311.30p 305.00p 305.70p 1228880
05/08/2016 305.80p 310.70p 300.00p 309.30p 899500
04/08/2016 300.60p 308.70p 299.70p 303.70p 1468677
03/08/2016 301.00p 301.00p 286.70p 299.10p 1675881
02/08/2016 294.40p 304.50p 294.40p 302.00p 1015036
01/08/2016 299.40p 303.17p 296.00p 297.00p 953667
29/07/2016 298.60p 300.50p 295.70p 298.50p 1102800
28/07/2016 297.40p 304.70p 297.40p 300.00p 963088
27/07/2016 293.10p 303.10p 293.10p 300.10p 1648209
26/07/2016 295.50p 297.80p 293.00p 293.90p 705957
25/07/2016 291.50p 297.20p 291.30p 297.20p 1042370
22/07/2016 293.60p 293.60p 289.90p 292.10p 1068026
21/07/2016 294.00p 294.00p 288.80p 294.00p 1589440
20/07/2016 287.00p 295.00p 286.70p 292.00p 906881
19/07/2016 282.30p 287.20p 279.50p 287.20p 1618855
18/07/2016 279.50p 286.33p 276.70p 281.20p 1413516

*Close Price adjusted for both dividends and splits