Mony Group (MONY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/12/2014 217.20p 218.40p 212.00p 212.10p 382034
11/12/2014 219.30p 222.60p 219.10p 220.20p 561187
10/12/2014 214.20p 221.40p 213.10p 220.40p 304433
09/12/2014 225.50p 225.50p 214.40p 215.40p 873171
08/12/2014 226.30p 227.00p 224.01p 225.80p 223130
05/12/2014 227.50p 227.60p 224.41p 225.10p 1987681
04/12/2014 227.00p 227.00p 221.00p 226.70p 466709
03/12/2014 226.10p 227.60p 225.00p 225.00p 200807
02/12/2014 224.40p 227.20p 223.90p 227.00p 325225
01/12/2014 224.00p 227.10p 224.00p 225.20p 620216
28/11/2014 226.50p 227.00p 221.98p 226.90p 636254
27/11/2014 224.50p 228.50p 224.50p 227.20p 354542
26/11/2014 224.10p 226.70p 220.31p 225.50p 308174
25/11/2014 224.70p 226.20p 223.60p 226.20p 480269
24/11/2014 222.30p 223.90p 217.80p 223.00p 378250
21/11/2014 219.90p 223.16p 219.53p 222.60p 720967
20/11/2014 221.00p 221.00p 216.91p 220.30p 338985
19/11/2014 221.50p 221.50p 217.86p 219.00p 465772
18/11/2014 219.90p 221.20p 218.00p 220.00p 339374
17/11/2014 216.50p 219.30p 214.00p 218.60p 397857
14/11/2014 215.20p 218.20p 212.00p 218.10p 761017
13/11/2014 211.00p 216.70p 209.81p 215.10p 485616
12/11/2014 207.30p 212.90p 200.00p 212.90p 831092
11/11/2014 198.80p 205.40p 197.40p 205.10p 908507
10/11/2014 195.40p 197.30p 193.70p 197.20p 356798
07/11/2014 201.50p 201.50p 196.20p 196.20p 368382
06/11/2014 201.50p 203.30p 200.10p 202.80p 485528
05/11/2014 199.60p 202.10p 199.60p 202.10p 655980
04/11/2014 201.00p 201.20p 199.22p 200.50p 457419
03/11/2014 198.70p 200.20p 197.70p 199.90p 469237
31/10/2014 197.40p 200.00p 197.22p 200.00p 587180
30/10/2014 190.90p 198.00p 190.90p 197.50p 455125
29/10/2014 189.40p 192.20p 187.10p 191.70p 581965
28/10/2014 191.30p 192.10p 188.00p 189.00p 381597
27/10/2014 194.00p 194.00p 190.00p 190.60p 220037
24/10/2014 195.10p 195.50p 191.80p 193.40p 1468647
23/10/2014 194.90p 197.60p 191.80p 196.30p 634152
22/10/2014 191.00p 194.60p 189.10p 194.50p 704606
21/10/2014 182.90p 190.00p 181.09p 190.00p 389203
20/10/2014 184.20p 187.00p 183.60p 184.10p 488510
17/10/2014 183.30p 187.70p 181.60p 186.00p 828060
16/10/2014 186.50p 187.20p 181.21p 185.30p 706602
15/10/2014 189.30p 191.00p 182.00p 182.20p 405101
14/10/2014 180.10p 189.70p 180.10p 188.30p 329271
13/10/2014 181.80p 183.43p 179.60p 180.80p 641582
10/10/2014 183.10p 185.75p 179.70p 183.80p 380962
09/10/2014 190.00p 190.60p 183.20p 185.00p 749977
08/10/2014 191.90p 191.90p 185.70p 187.50p 694632
07/10/2014 193.00p 193.00p 189.70p 192.00p 356912
06/10/2014 194.00p 194.80p 191.60p 192.80p 192444
03/10/2014 194.00p 195.00p 192.80p 193.90p 454070
02/10/2014 197.30p 197.30p 191.20p 192.30p 448137
01/10/2014 195.90p 197.30p 194.10p 196.10p 623725
30/09/2014 192.00p 197.57p 190.00p 195.80p 364301
29/09/2014 190.00p 191.10p 188.00p 191.10p 365416
26/09/2014 193.30p 193.30p 187.70p 189.10p 237154
25/09/2014 194.00p 195.50p 192.80p 194.00p 388596
24/09/2014 197.20p 197.20p 194.00p 194.40p 737310
23/09/2014 199.50p 199.50p 193.76p 198.00p 531247
22/09/2014 199.80p 200.94p 197.90p 198.00p 330020
19/09/2014 200.00p 202.10p 199.20p 201.30p 723716
18/09/2014 195.50p 201.42p 194.25p 198.90p 1653334
17/09/2014 196.60p 200.10p 195.30p 195.40p 449774
16/09/2014 197.60p 198.50p 195.00p 197.80p 320484
15/09/2014 194.50p 199.54p 189.00p 198.40p 899869
12/09/2014 189.40p 195.00p 187.70p 195.00p 768126
11/09/2014 184.70p 190.32p 184.70p 188.60p 491991
10/09/2014 189.70p 192.00p 183.10p 183.90p 401169
09/09/2014 187.50p 189.60p 185.60p 188.30p 201679
08/09/2014 193.00p 193.30p 186.80p 188.40p 309783
05/09/2014 198.00p 198.00p 192.70p 193.10p 232345
04/09/2014 196.00p 197.00p 194.57p 195.50p 324080
03/09/2014 196.90p 197.30p 194.30p 195.40p 388796
02/09/2014 195.10p 196.90p 195.00p 196.00p 337058
01/09/2014 197.00p 197.50p 194.30p 197.00p 117948
29/08/2014 194.90p 195.70p 194.00p 195.50p 272950
28/08/2014 195.20p 196.84p 193.20p 194.40p 188780
27/08/2014 195.60p 199.86p 195.60p 195.90p 304542
26/08/2014 195.40p 197.30p 194.13p 196.00p 697180
22/08/2014 193.00p 195.01p 192.20p 194.10p 638462
21/08/2014 193.80p 194.60p 190.90p 192.40p 718300
20/08/2014 192.90p 193.20p 190.95p 192.20p 564548
19/08/2014 192.30p 194.00p 191.20p 192.40p 1060544
18/08/2014 193.30p 196.17p 191.10p 191.10p 430823
15/08/2014 191.00p 192.50p 190.10p 191.50p 354100
14/08/2014 190.00p 191.23p 190.00p 190.20p 199699
13/08/2014 187.50p 192.50p 187.30p 190.10p 320854
12/08/2014 189.10p 191.20p 189.10p 191.00p 227794
11/08/2014 185.20p 191.90p 185.20p 189.90p 779241
08/08/2014 183.80p 186.60p 182.30p 185.20p 381968
07/08/2014 183.80p 187.20p 183.50p 186.30p 267416
06/08/2014 183.60p 186.70p 183.40p 184.20p 1124468
05/08/2014 181.00p 185.00p 180.36p 184.20p 438288
04/08/2014 178.20p 181.70p 176.40p 181.00p 662453
01/08/2014 184.40p 185.70p 176.80p 178.40p 1135458
31/07/2014 187.00p 187.00p 182.30p 185.70p 814066
30/07/2014 183.90p 190.70p 182.60p 185.40p 559643
29/07/2014 182.30p 184.30p 181.50p 182.00p 559907
28/07/2014 184.00p 184.00p 180.70p 183.20p 345646
25/07/2014 185.00p 186.70p 183.10p 183.80p 174050
24/07/2014 186.50p 186.50p 184.40p 184.60p 1361146
23/07/2014 184.30p 187.30p 183.44p 185.00p 1964629
22/07/2014 186.90p 186.90p 182.30p 184.20p 381847
21/07/2014 188.90p 190.40p 185.10p 186.40p 411904
18/07/2014 186.50p 188.60p 184.30p 188.20p 604413
17/07/2014 186.50p 187.70p 184.90p 187.00p 469522
16/07/2014 186.50p 188.10p 184.80p 186.40p 471287
15/07/2014 186.10p 187.60p 185.60p 187.00p 195740
14/07/2014 189.70p 189.70p 186.10p 186.80p 269934
11/07/2014 187.00p 189.90p 187.00p 188.20p 527899
10/07/2014 188.50p 189.60p 185.10p 187.00p 364619
09/07/2014 191.50p 193.00p 189.00p 189.00p 197642
08/07/2014 194.30p 194.49p 191.90p 193.00p 462647
07/07/2014 193.70p 194.30p 191.30p 193.70p 1672691
04/07/2014 192.00p 194.80p 191.40p 194.30p 364159
03/07/2014 186.50p 191.90p 185.40p 191.40p 470856
02/07/2014 190.00p 190.40p 184.70p 185.80p 443651
01/07/2014 188.30p 191.90p 187.40p 190.30p 574177
30/06/2014 183.50p 188.30p 182.28p 188.30p 630054
27/06/2014 181.00p 184.00p 179.66p 182.90p 374762
26/06/2014 178.60p 182.50p 178.10p 180.30p 717196
25/06/2014 179.50p 180.00p 177.20p 179.10p 696826
24/06/2014 181.20p 181.20p 178.00p 180.00p 1162649
23/06/2014 181.60p 183.70p 179.00p 179.50p 209772
20/06/2014 180.20p 184.60p 179.50p 182.90p 1411682
19/06/2014 180.00p 183.00p 178.80p 180.80p 855473
18/06/2014 180.30p 181.80p 178.79p 180.00p 964833
17/06/2014 180.20p 181.90p 178.18p 179.50p 577679
16/06/2014 184.40p 184.40p 179.20p 180.80p 454252
13/06/2014 186.50p 186.50p 182.20p 184.00p 573158
12/06/2014 185.70p 188.60p 183.00p 186.00p 5187805
11/06/2014 183.40p 185.30p 183.00p 184.90p 713027
10/06/2014 182.30p 185.70p 181.40p 185.00p 388923
09/06/2014 182.90p 183.90p 179.40p 183.00p 293794
06/06/2014 180.10p 183.70p 180.10p 182.70p 383246
05/06/2014 178.00p 181.90p 175.50p 180.30p 281378
04/06/2014 180.70p 181.90p 177.90p 178.50p 321718
03/06/2014 181.60p 185.90p 178.50p 179.40p 495055
02/06/2014 175.50p 184.60p 175.50p 182.60p 824709
30/05/2014 172.20p 177.29p 171.67p 177.00p 648620
29/05/2014 171.60p 173.10p 170.00p 172.90p 344906
28/05/2014 173.00p 176.50p 169.00p 170.00p 694650
27/05/2014 173.00p 175.90p 170.23p 173.80p 315220
23/05/2014 173.50p 174.50p 170.30p 173.00p 541961
22/05/2014 177.00p 179.80p 173.50p 173.90p 317983
21/05/2014 173.40p 175.40p 172.90p 175.40p 246908
20/05/2014 172.70p 175.20p 171.30p 174.00p 356217
19/05/2014 168.50p 173.30p 168.50p 172.20p 514780
16/05/2014 173.00p 175.16p 163.78p 170.00p 1939984
15/05/2014 175.90p 177.48p 171.90p 172.30p 1030101
14/05/2014 184.00p 184.00p 176.70p 177.20p 597240
13/05/2014 182.80p 184.30p 180.70p 183.20p 606828
12/05/2014 184.90p 187.80p 182.90p 182.90p 462963
09/05/2014 189.40p 189.90p 187.00p 187.10p 677565
08/05/2014 187.50p 189.12p 186.30p 188.50p 1699722
07/05/2014 187.40p 189.20p 186.20p 188.60p 1532434
06/05/2014 186.00p 189.00p 182.30p 188.20p 1525667
02/05/2014 183.90p 186.70p 182.30p 185.10p 1168205
01/05/2014 183.90p 184.30p 179.60p 182.00p 465911
30/04/2014 183.50p 183.50p 180.70p 182.00p 328195
29/04/2014 180.90p 187.65p 180.90p 182.10p 722344
28/04/2014 182.90p 188.66p 180.60p 182.00p 961314
25/04/2014 179.00p 187.96p 178.90p 183.50p 3448522
24/04/2014 181.80p 187.64p 178.20p 179.00p 5124362
23/04/2014 184.40p 185.98p 176.60p 179.40p 2192526
22/04/2014 177.90p 187.30p 177.90p 186.60p 709573
17/04/2014 173.60p 178.08p 173.60p 177.90p 388793
16/04/2014 172.60p 174.50p 171.90p 174.50p 698612
15/04/2014 161.80p 171.90p 161.80p 170.70p 991993
14/04/2014 166.90p 169.60p 159.80p 161.90p 884416
11/04/2014 168.00p 171.30p 166.30p 168.70p 535719
10/04/2014 175.90p 178.57p 167.80p 170.00p 1103637
09/04/2014 176.30p 180.20p 175.30p 175.70p 395844
08/04/2014 180.40p 181.70p 173.60p 175.70p 726945
07/04/2014 185.50p 186.43p 180.01p 180.70p 288464
04/04/2014 187.50p 187.90p 183.51p 185.60p 411946
03/04/2014 188.70p 189.00p 185.50p 186.00p 470307
02/04/2014 188.90p 190.30p 186.00p 188.90p 1084312
01/04/2014 187.10p 188.80p 184.80p 188.00p 751165
31/03/2014 188.70p 189.23p 185.50p 187.10p 324134
28/03/2014 185.90p 188.20p 183.30p 187.60p 2407473
27/03/2014 185.20p 187.30p 184.19p 187.00p 338320
26/03/2014 186.50p 187.00p 183.90p 185.80p 586807
25/03/2014 180.70p 187.62p 180.20p 185.30p 880993
24/03/2014 181.70p 183.00p 179.40p 180.50p 1816802
21/03/2014 177.10p 181.60p 175.88p 181.30p 4173320
20/03/2014 176.80p 183.38p 175.50p 177.70p 3158741
19/03/2014 181.90p 183.50p 178.20p 178.70p 5177064
18/03/2014 185.00p 187.20p 185.00p 187.00p 7866684
17/03/2014 194.60p 197.60p 194.60p 196.00p 258830
14/03/2014 191.10p 196.00p 191.10p 195.20p 298468
13/03/2014 196.00p 196.64p 190.20p 194.60p 624455
12/03/2014 194.60p 196.30p 192.10p 194.80p 393910
11/03/2014 191.10p 196.80p 191.10p 194.80p 454614
10/03/2014 192.40p 197.30p 192.10p 195.10p 3543516
07/03/2014 191.40p 196.00p 191.10p 194.00p 1148722
06/03/2014 190.40p 191.70p 188.00p 191.10p 845552
05/03/2014 185.00p 190.10p 183.40p 188.50p 724258
04/03/2014 184.10p 190.67p 180.00p 186.00p 1837409
03/03/2014 185.00p 189.00p 179.00p 180.00p 1014127

*Close Price adjusted for both dividends and splits