Mony Group (MONY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
15/07/2016 277.20p 285.10p 276.40p 280.60p 1915358
14/07/2016 277.70p 299.20p 276.00p 280.50p 3805485
13/07/2016 262.10p 272.20p 259.90p 270.70p 2492232
12/07/2016 262.40p 264.25p 259.30p 262.10p 2023943
11/07/2016 251.80p 262.00p 245.50p 260.10p 3803089
08/07/2016 240.30p 248.80p 236.90p 247.30p 1889802
07/07/2016 235.80p 244.80p 235.46p 242.50p 1303187
06/07/2016 238.60p 238.91p 225.50p 233.50p 1968398
05/07/2016 244.60p 249.71p 236.70p 239.00p 2474697
04/07/2016 271.90p 271.90p 243.00p 244.80p 3060233
01/07/2016 273.40p 276.11p 268.40p 275.00p 989771
30/06/2016 260.90p 271.00p 258.60p 271.00p 2088080
29/06/2016 264.10p 265.14p 258.50p 261.30p 1835077
28/06/2016 253.30p 262.16p 249.60p 260.20p 1271879
27/06/2016 270.80p 270.90p 247.20p 247.20p 1729115
24/06/2016 279.50p 279.50p 247.02p 271.30p 2198144
23/06/2016 291.20p 298.10p 288.30p 294.20p 1414138
22/06/2016 287.00p 288.10p 284.40p 286.80p 1192647
21/06/2016 283.90p 288.34p 283.90p 287.00p 1038163
20/06/2016 287.60p 289.00p 285.70p 286.10p 1478528
17/06/2016 277.20p 283.50p 276.20p 283.00p 2871838
16/06/2016 279.00p 279.00p 274.10p 275.10p 1827212
15/06/2016 278.10p 282.73p 278.10p 278.60p 1134204
14/06/2016 287.60p 288.50p 278.00p 278.70p 2085663
13/06/2016 290.00p 291.90p 284.10p 287.90p 1205659
10/06/2016 297.20p 302.50p 290.60p 292.60p 1612816
09/06/2016 300.40p 300.70p 297.78p 299.30p 910891
08/06/2016 302.60p 303.10p 297.10p 301.40p 1641225
07/06/2016 307.70p 309.70p 302.80p 304.60p 1401711
06/06/2016 311.00p 311.60p 305.70p 308.50p 1884982
03/06/2016 309.00p 312.40p 308.20p 309.70p 2187505
02/06/2016 321.80p 321.80p 302.50p 309.80p 5347057
01/06/2016 330.70p 333.00p 329.20p 331.00p 1349098
31/05/2016 330.00p 331.20p 327.80p 330.70p 2552687
27/05/2016 325.00p 329.70p 318.85p 329.70p 868060
26/05/2016 324.30p 327.50p 322.60p 325.90p 857902
25/05/2016 322.50p 329.00p 321.50p 322.60p 2421380
24/05/2016 317.60p 323.40p 315.21p 323.10p 926013
23/05/2016 319.20p 322.60p 318.20p 318.60p 851574
20/05/2016 307.50p 317.90p 307.30p 314.20p 752743
19/05/2016 312.90p 312.90p 307.30p 308.30p 649655
18/05/2016 310.30p 313.00p 309.40p 312.70p 837310
17/05/2016 313.00p 315.70p 311.00p 311.60p 1038326
16/05/2016 308.80p 312.50p 308.80p 310.50p 591115
13/05/2016 312.70p 315.00p 308.30p 311.00p 550267
12/05/2016 311.70p 315.10p 311.10p 312.20p 987416
11/05/2016 309.10p 315.40p 308.50p 314.10p 2468759
10/05/2016 312.10p 313.20p 308.60p 309.80p 1141185
09/05/2016 310.00p 314.00p 307.50p 310.20p 1417571
06/05/2016 311.10p 315.40p 309.50p 309.50p 1490132
05/05/2016 316.50p 318.30p 310.30p 312.60p 1078633
04/05/2016 314.90p 318.50p 313.90p 316.40p 797104
03/05/2016 315.50p 320.10p 313.90p 316.10p 1219393
29/04/2016 315.20p 316.98p 312.60p 313.90p 798966
28/04/2016 311.80p 318.30p 311.20p 317.10p 1206491
27/04/2016 310.00p 314.70p 306.40p 313.40p 839791
26/04/2016 311.30p 312.50p 307.10p 308.70p 988934
25/04/2016 302.20p 313.60p 302.20p 311.30p 1416491
22/04/2016 314.40p 315.80p 303.30p 304.70p 1692747
21/04/2016 323.90p 323.90p 309.70p 314.20p 1830621

*Close Price adjusted for both dividends and splits