Mony Group (MONY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/09/2015 334.30p 338.00p 332.70p 338.00p 3551224
29/09/2015 334.50p 335.60p 327.20p 329.50p 1643455
28/09/2015 333.00p 339.50p 333.00p 337.10p 645896
25/09/2015 328.30p 336.90p 327.90p 335.00p 907811
24/09/2015 320.30p 326.70p 320.20p 325.70p 1519932
23/09/2015 319.10p 320.60p 316.60p 319.20p 1029444
22/09/2015 328.70p 328.70p 319.50p 320.20p 468520
21/09/2015 329.90p 331.20p 326.20p 328.70p 810447
18/09/2015 327.60p 329.90p 324.40p 329.50p 1135461
17/09/2015 330.10p 330.10p 326.10p 327.90p 770675
16/09/2015 328.20p 332.40p 327.50p 328.80p 1114109
15/09/2015 322.60p 326.50p 319.70p 326.20p 907558
14/09/2015 325.50p 325.60p 320.00p 321.60p 541894
11/09/2015 325.90p 325.90p 322.00p 323.30p 836681
10/09/2015 327.40p 330.10p 324.30p 325.60p 770874
09/09/2015 335.00p 336.60p 329.40p 330.00p 725954
08/09/2015 330.50p 333.20p 328.20p 329.10p 483228
07/09/2015 337.60p 337.60p 327.40p 329.40p 549112
04/09/2015 331.10p 338.20p 328.31p 336.60p 720233
03/09/2015 327.90p 334.30p 327.50p 333.50p 664810
02/09/2015 325.00p 326.60p 322.10p 325.70p 697404
01/09/2015 319.80p 325.90p 318.75p 324.80p 831755
28/08/2015 321.80p 323.10p 318.00p 323.10p 830104
27/08/2015 324.70p 325.00p 319.70p 320.50p 905294
26/08/2015 317.50p 321.80p 314.60p 317.00p 3149252
25/08/2015 307.10p 317.10p 304.70p 314.40p 1078952
24/08/2015 312.30p 312.60p 297.70p 302.80p 1338045
21/08/2015 320.00p 322.30p 317.30p 317.50p 736177
20/08/2015 323.90p 326.30p 320.00p 321.80p 709728
19/08/2015 327.60p 329.60p 324.00p 324.90p 1196401
18/08/2015 332.00p 332.10p 327.00p 329.50p 572307
17/08/2015 327.00p 331.10p 324.01p 330.50p 797758
14/08/2015 318.70p 326.80p 318.00p 324.90p 809572
13/08/2015 312.00p 318.70p 306.28p 318.50p 901007
12/08/2015 307.90p 311.90p 304.90p 311.20p 719872
11/08/2015 308.20p 311.10p 305.30p 309.00p 785320
10/08/2015 307.30p 308.10p 301.42p 307.80p 663996
07/08/2015 303.00p 306.40p 298.00p 304.40p 689275
06/08/2015 300.80p 302.60p 297.60p 302.40p 882989
05/08/2015 298.90p 300.70p 298.00p 300.50p 706403
04/08/2015 295.70p 299.20p 294.80p 297.10p 844437
03/08/2015 292.90p 298.20p 292.30p 296.20p 875031
31/07/2015 284.00p 293.80p 278.70p 293.30p 11101985
30/07/2015 301.60p 302.06p 293.80p 296.00p 659991
29/07/2015 292.80p 295.20p 289.30p 291.50p 585296
28/07/2015 291.90p 292.50p 289.50p 289.90p 398123
27/07/2015 302.40p 302.40p 289.70p 289.70p 491478
24/07/2015 296.10p 299.00p 292.40p 296.00p 510365
23/07/2015 294.80p 297.30p 294.66p 295.50p 439268
22/07/2015 293.90p 295.80p 293.30p 294.90p 264135
21/07/2015 298.60p 298.90p 295.90p 296.00p 324466
20/07/2015 301.00p 301.70p 296.30p 297.60p 514649
17/07/2015 296.90p 300.60p 295.60p 298.70p 613872
16/07/2015 294.00p 296.30p 294.00p 295.80p 875019
15/07/2015 296.00p 296.00p 290.60p 292.00p 868233
14/07/2015 289.10p 292.60p 288.90p 290.10p 438596
13/07/2015 290.80p 293.90p 290.60p 291.40p 438309
10/07/2015 293.70p 293.70p 290.00p 290.20p 276336
09/07/2015 290.10p 290.80p 286.50p 288.90p 433746
08/07/2015 289.30p 289.60p 284.70p 285.90p 284000
07/07/2015 288.50p 291.20p 285.90p 286.50p 714063
06/07/2015 283.30p 288.40p 282.48p 285.40p 258684
03/07/2015 287.60p 290.00p 287.02p 287.60p 138016
02/07/2015 289.70p 292.40p 288.50p 290.00p 408679
01/07/2015 290.30p 294.20p 289.60p 291.20p 394576
30/06/2015 283.40p 292.10p 281.30p 291.20p 598984
29/06/2015 286.10p 287.81p 282.40p 285.00p 262327
26/06/2015 292.50p 294.30p 289.60p 293.20p 333963
25/06/2015 288.70p 292.50p 285.20p 292.00p 959288
24/06/2015 287.70p 287.90p 285.60p 286.90p 988563
23/06/2015 290.00p 290.30p 286.50p 287.60p 790523
22/06/2015 290.80p 294.20p 289.50p 289.50p 1057596
19/06/2015 283.80p 290.00p 279.00p 289.40p 2471539
18/06/2015 280.20p 285.70p 278.90p 284.70p 455187
17/06/2015 280.80p 286.40p 280.30p 282.30p 698722
16/06/2015 280.20p 283.30p 277.90p 282.10p 648051
15/06/2015 279.30p 281.60p 278.70p 279.80p 363213
12/06/2015 280.20p 284.00p 276.50p 282.70p 911688
11/06/2015 278.30p 281.20p 276.50p 280.90p 517189
10/06/2015 274.30p 277.20p 268.10p 277.00p 607792
09/06/2015 273.10p 273.90p 268.40p 273.10p 965184
08/06/2015 274.20p 276.00p 272.90p 274.10p 409417
05/06/2015 277.30p 279.40p 274.50p 275.40p 655694
04/06/2015 280.50p 284.94p 271.90p 275.80p 3135303
03/06/2015 306.30p 308.60p 304.20p 306.10p 621649
02/06/2015 303.80p 308.30p 302.80p 304.00p 527842
01/06/2015 304.30p 305.90p 300.80p 305.30p 377589
29/05/2015 304.70p 306.20p 301.10p 302.90p 512439
28/05/2015 304.10p 307.60p 300.30p 304.70p 740720
27/05/2015 297.50p 305.20p 295.10p 304.70p 775443
26/05/2015 292.20p 296.00p 288.78p 295.00p 432879
22/05/2015 297.40p 298.10p 295.30p 295.40p 399595
21/05/2015 297.20p 297.20p 292.10p 296.00p 951928
20/05/2015 295.10p 299.20p 293.50p 295.60p 636926
19/05/2015 284.00p 295.30p 278.00p 294.10p 4202150
18/05/2015 300.90p 303.50p 300.90p 302.50p 486753
15/05/2015 300.00p 304.90p 299.80p 301.60p 544736
14/05/2015 296.20p 299.90p 295.15p 299.00p 459235
13/05/2015 294.20p 299.00p 293.50p 296.10p 575691
12/05/2015 295.90p 299.00p 289.60p 292.70p 756405
11/05/2015 304.00p 304.00p 296.80p 298.80p 704426
08/05/2015 301.10p 309.60p 299.42p 303.90p 1818690
07/05/2015 284.80p 294.00p 282.70p 293.50p 1590997
06/05/2015 285.30p 285.70p 281.70p 283.80p 1283431
05/05/2015 286.40p 288.60p 281.36p 283.90p 822378
01/05/2015 282.90p 285.70p 276.76p 283.70p 700098
30/04/2015 278.00p 284.11p 276.70p 280.40p 2149715
29/04/2015 275.80p 277.90p 274.10p 275.20p 761434
28/04/2015 271.60p 274.90p 269.60p 274.60p 1233242
27/04/2015 272.50p 272.80p 269.60p 271.00p 1309848
24/04/2015 273.70p 274.50p 270.80p 271.70p 1251604
23/04/2015 275.30p 275.40p 270.50p 271.80p 1355745
22/04/2015 274.20p 276.00p 272.60p 274.50p 1207699
21/04/2015 270.20p 274.20p 269.12p 272.90p 837741
20/04/2015 268.10p 272.60p 266.90p 268.60p 579645
17/04/2015 272.00p 274.40p 267.00p 268.10p 604684
16/04/2015 273.00p 274.60p 268.40p 269.80p 735771
15/04/2015 271.40p 276.90p 271.40p 275.10p 566576
14/04/2015 272.00p 276.90p 270.60p 274.30p 1564805
13/04/2015 270.70p 271.70p 269.30p 270.00p 1780632
10/04/2015 268.80p 272.10p 268.70p 270.00p 1688586
09/04/2015 268.20p 271.10p 268.20p 269.70p 1035324
08/04/2015 272.50p 272.50p 269.30p 270.00p 1216937
07/04/2015 270.00p 272.67p 269.50p 270.00p 1916957
02/04/2015 268.30p 271.20p 268.15p 269.60p 350288
01/04/2015 266.50p 271.30p 265.70p 267.40p 1065968
31/03/2015 271.60p 272.30p 265.50p 269.30p 942936
30/03/2015 269.00p 272.00p 266.60p 267.70p 1034060
27/03/2015 272.00p 273.70p 264.80p 268.20p 805373
26/03/2015 271.80p 271.80p 266.30p 270.80p 869461
25/03/2015 276.30p 277.80p 261.00p 276.30p 2005845
24/03/2015 283.00p 289.80p 283.00p 286.00p 1028511
23/03/2015 286.40p 288.20p 283.00p 287.30p 496073
20/03/2015 278.80p 289.40p 276.00p 289.40p 989392
19/03/2015 273.50p 278.60p 271.60p 276.00p 719619
18/03/2015 274.60p 277.20p 270.70p 273.00p 676310
17/03/2015 278.10p 278.10p 270.10p 270.10p 308556
16/03/2015 275.00p 278.00p 272.91p 276.50p 314281
13/03/2015 275.00p 275.00p 271.00p 273.00p 248240
12/03/2015 272.90p 273.90p 270.50p 272.50p 371325
11/03/2015 272.20p 274.00p 271.10p 274.00p 645742
10/03/2015 271.40p 274.40p 270.00p 272.50p 439362
09/03/2015 266.00p 273.50p 266.00p 272.50p 336836
06/03/2015 271.30p 273.50p 271.00p 272.00p 500370
05/03/2015 259.10p 272.50p 258.60p 272.00p 591062
04/03/2015 241.40p 259.00p 241.40p 259.00p 1632662
03/03/2015 264.30p 270.72p 238.49p 243.40p 3632411
02/03/2015 271.10p 271.10p 263.50p 267.40p 735346
27/02/2015 269.00p 273.70p 264.40p 273.70p 523306
26/02/2015 262.30p 264.70p 261.12p 264.00p 381036
25/02/2015 262.70p 265.80p 262.10p 263.40p 352391
24/02/2015 266.80p 267.00p 263.20p 264.80p 343897
23/02/2015 263.80p 266.30p 262.14p 265.00p 421282
20/02/2015 257.60p 262.70p 256.10p 261.90p 242609
19/02/2015 260.20p 264.20p 258.60p 259.40p 616408
18/02/2015 257.50p 261.00p 257.40p 259.80p 400541
17/02/2015 253.10p 259.20p 253.10p 258.90p 474749
16/02/2015 255.10p 256.58p 253.00p 255.00p 293077
13/02/2015 255.90p 257.00p 253.30p 253.40p 468753
12/02/2015 257.40p 259.84p 255.50p 256.00p 271782
11/02/2015 257.60p 257.90p 255.40p 256.00p 724010
10/02/2015 258.80p 261.30p 255.10p 256.40p 670399
09/02/2015 260.60p 263.60p 258.00p 260.20p 1009789
06/02/2015 256.60p 264.50p 256.60p 264.50p 552868
05/02/2015 257.40p 260.40p 256.00p 259.30p 654418
04/02/2015 261.90p 262.00p 252.00p 261.00p 1482603
03/02/2015 267.00p 270.00p 263.00p 264.30p 357097
02/02/2015 264.60p 267.10p 260.69p 267.10p 325175
30/01/2015 265.40p 265.40p 261.50p 263.00p 355947
29/01/2015 261.00p 263.00p 258.60p 263.00p 264136
28/01/2015 262.90p 263.00p 256.10p 260.80p 253875
27/01/2015 261.10p 262.60p 258.11p 259.70p 743826
26/01/2015 254.90p 260.00p 254.90p 259.00p 2382692
23/01/2015 256.00p 258.00p 254.20p 258.00p 377756
22/01/2015 247.80p 256.00p 247.80p 253.90p 705046
21/01/2015 241.40p 249.80p 241.40p 249.80p 506034
20/01/2015 237.00p 243.30p 237.00p 243.30p 424138
19/01/2015 235.40p 241.50p 234.10p 241.00p 436946
16/01/2015 227.50p 237.20p 226.00p 237.00p 478071
15/01/2015 226.20p 226.20p 223.00p 225.90p 632853
14/01/2015 226.90p 227.00p 222.68p 223.30p 349897
13/01/2015 230.90p 230.90p 225.30p 227.10p 472290
12/01/2015 229.50p 232.00p 225.40p 225.90p 279580
09/01/2015 230.40p 234.90p 227.80p 231.00p 288389
08/01/2015 228.70p 231.80p 227.80p 230.10p 251809
07/01/2015 228.80p 229.10p 226.50p 227.60p 185164
06/01/2015 235.40p 235.40p 226.30p 227.00p 470918
05/01/2015 237.00p 238.00p 232.80p 232.80p 407962
02/01/2015 233.50p 236.50p 232.90p 235.90p 362082
31/12/2014 223.30p 236.72p 223.30p 233.90p 249870
30/12/2014 224.60p 225.90p 223.80p 225.10p 105620
29/12/2014 228.30p 228.30p 222.67p 227.00p 215967
24/12/2014 226.50p 228.00p 217.00p 228.00p 58794
23/12/2014 223.00p 225.40p 222.10p 225.30p 233558
22/12/2014 218.60p 221.90p 217.25p 221.80p 187654
19/12/2014 216.00p 218.30p 215.00p 216.60p 700997
18/12/2014 217.80p 217.80p 213.30p 214.70p 368519
17/12/2014 211.70p 215.20p 210.70p 214.10p 210549
16/12/2014 210.00p 214.40p 208.50p 213.90p 417530
15/12/2014 211.00p 215.00p 210.00p 210.00p 269889

*Close Price adjusted for both dividends and splits