Mony Group (MONY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
20/04/2016 324.00p 326.08p 320.00p 322.40p 1618208
19/04/2016 320.00p 326.50p 320.00p 321.90p 1290062
18/04/2016 320.30p 325.30p 320.00p 320.90p 1096153
15/04/2016 323.00p 324.50p 320.00p 321.80p 1302971
14/04/2016 325.40p 325.40p 320.00p 321.50p 932432
13/04/2016 323.00p 324.80p 320.10p 323.70p 1658705
12/04/2016 323.60p 324.58p 320.00p 321.40p 2371758
11/04/2016 326.50p 327.10p 322.70p 324.20p 861763
08/04/2016 328.90p 331.50p 325.10p 326.30p 977091
07/04/2016 330.30p 337.00p 326.00p 329.30p 2016885
06/04/2016 318.70p 329.60p 318.70p 328.00p 2276506
05/04/2016 321.20p 321.99p 316.40p 318.40p 1153368
04/04/2016 320.60p 330.30p 316.40p 322.00p 1144904
01/04/2016 315.20p 324.00p 310.30p 321.50p 1901587
31/03/2016 322.30p 322.80p 314.90p 317.70p 2036285
30/03/2016 330.00p 330.00p 327.10p 328.30p 1034723
29/03/2016 330.00p 330.00p 323.70p 329.80p 1147076
24/03/2016 327.70p 330.80p 324.97p 329.20p 1364518
23/03/2016 327.10p 330.10p 325.80p 327.90p 2530580
22/03/2016 325.10p 328.30p 321.20p 328.00p 1149070
21/03/2016 326.90p 329.78p 324.90p 325.40p 3263387
18/03/2016 328.90p 330.80p 325.30p 328.00p 1838509
17/03/2016 330.10p 331.00p 326.20p 328.00p 1823129
16/03/2016 333.00p 333.10p 322.30p 328.00p 6880653
15/03/2016 329.40p 345.70p 328.30p 343.60p 2107448
14/03/2016 323.50p 328.60p 323.50p 327.40p 523604
11/03/2016 329.50p 329.50p 323.00p 324.10p 736422
10/03/2016 330.20p 331.70p 325.00p 325.90p 899292
09/03/2016 328.90p 330.20p 327.20p 328.20p 747179
08/03/2016 328.30p 330.80p 322.93p 328.30p 4087205
07/03/2016 335.70p 336.00p 326.10p 329.60p 851413
04/03/2016 337.50p 339.50p 333.00p 335.40p 1012868
03/03/2016 339.70p 339.70p 332.50p 335.40p 971150
02/03/2016 353.40p 353.70p 337.30p 338.10p 1091731
01/03/2016 341.50p 349.40p 333.36p 346.20p 1181681
29/02/2016 336.00p 339.00p 332.90p 338.20p 1192103
26/02/2016 338.40p 343.60p 336.30p 338.30p 971053
25/02/2016 334.40p 337.40p 331.90p 336.60p 1551531
24/02/2016 333.60p 336.90p 330.99p 331.50p 1056910
23/02/2016 328.00p 337.80p 323.40p 335.20p 1259803
22/02/2016 334.30p 337.90p 325.80p 327.80p 896714
19/02/2016 330.60p 332.80p 329.00p 332.50p 1354842
18/02/2016 335.20p 336.58p 331.60p 332.00p 697992
17/02/2016 323.20p 336.00p 321.00p 334.60p 1125387
16/02/2016 320.60p 324.90p 320.50p 323.60p 1037579
15/02/2016 322.00p 325.40p 319.98p 321.70p 808679
12/02/2016 315.60p 319.40p 309.90p 319.40p 1271704
11/02/2016 316.00p 319.60p 313.00p 314.40p 2191821
10/02/2016 313.60p 320.59p 312.43p 318.70p 1197465
09/02/2016 311.30p 314.70p 302.50p 313.50p 1789001
08/02/2016 324.80p 325.20p 310.10p 310.60p 4274170
05/02/2016 333.30p 337.10p 323.00p 323.40p 1259483
04/02/2016 343.10p 343.10p 331.50p 334.50p 1516359
03/02/2016 340.00p 342.40p 337.10p 338.50p 1010477
02/02/2016 340.30p 347.70p 338.00p 339.00p 1119189
01/02/2016 339.00p 342.40p 335.60p 342.40p 1086531
29/01/2016 326.90p 338.40p 322.90p 338.40p 2054320
28/01/2016 329.00p 333.30p 323.30p 324.30p 2321930
27/01/2016 330.20p 334.94p 323.00p 327.50p 2969701
26/01/2016 327.70p 334.90p 323.80p 331.10p 1184738
25/01/2016 321.90p 330.70p 318.30p 330.00p 1017752
22/01/2016 330.00p 330.00p 316.90p 320.00p 2295132
21/01/2016 330.00p 330.00p 317.50p 327.10p 1615517
20/01/2016 321.90p 328.80p 321.90p 327.20p 1974793
19/01/2016 326.30p 330.00p 322.58p 330.00p 1509059
18/01/2016 312.40p 323.10p 310.35p 320.00p 2454147
15/01/2016 325.00p 329.90p 309.00p 313.70p 5631360
14/01/2016 367.40p 367.40p 348.90p 351.20p 1540077
13/01/2016 378.40p 378.40p 366.80p 369.80p 1988376
12/01/2016 380.80p 381.70p 366.00p 372.60p 1276729
11/01/2016 366.10p 379.90p 359.40p 377.10p 1233181
08/01/2016 365.60p 368.50p 362.20p 364.50p 1070414
07/01/2016 367.40p 367.40p 355.50p 363.30p 1367548
06/01/2016 363.00p 371.90p 359.70p 370.00p 2754864
05/01/2016 360.60p 365.90p 360.30p 362.90p 773458
04/01/2016 361.20p 365.30p 359.10p 362.00p 758693
31/12/2015 368.10p 371.83p 362.90p 367.00p 197609
30/12/2015 362.00p 368.00p 362.00p 366.70p 547135
29/12/2015 360.50p 365.40p 353.60p 362.00p 939690
24/12/2015 363.70p 364.52p 359.70p 359.70p 105716
23/12/2015 366.40p 366.40p 354.00p 360.90p 566202
22/12/2015 357.00p 364.80p 353.50p 362.50p 1652350
21/12/2015 346.50p 357.90p 344.50p 354.00p 1221641
18/12/2015 354.40p 357.90p 341.90p 341.90p 4457803
17/12/2015 360.00p 360.70p 352.80p 353.70p 876635
16/12/2015 347.10p 354.00p 343.70p 353.50p 1494038
15/12/2015 336.90p 348.00p 334.00p 344.80p 837580
14/12/2015 323.50p 336.70p 323.50p 331.90p 602336
11/12/2015 329.50p 332.00p 326.40p 329.90p 627982
10/12/2015 330.70p 330.80p 325.20p 328.80p 663034
09/12/2015 327.10p 343.80p 327.06p 332.90p 1706182
08/12/2015 322.60p 330.10p 318.10p 319.90p 872997
07/12/2015 313.20p 322.60p 311.90p 322.20p 730851
04/12/2015 319.60p 322.08p 311.50p 314.00p 1004290
03/12/2015 316.00p 327.38p 315.60p 321.50p 2888081
02/12/2015 315.00p 315.20p 304.40p 314.00p 3862887
01/12/2015 324.90p 330.10p 323.90p 328.30p 623622
30/11/2015 318.20p 326.00p 315.35p 326.00p 779684
27/11/2015 316.30p 318.86p 314.80p 317.60p 620091
26/11/2015 318.90p 319.70p 314.90p 316.80p 374922
25/11/2015 311.80p 319.20p 310.40p 316.30p 1321769
24/11/2015 324.40p 324.40p 311.40p 311.40p 2987192
23/11/2015 326.60p 329.50p 322.80p 323.50p 414338
20/11/2015 330.80p 330.80p 324.00p 326.80p 478320
19/11/2015 321.20p 330.50p 319.10p 329.70p 841617
18/11/2015 319.50p 321.30p 317.40p 320.40p 385367
17/11/2015 321.60p 325.50p 321.30p 322.40p 335013
16/11/2015 320.60p 325.13p 317.00p 320.00p 430789
13/11/2015 325.00p 325.90p 319.20p 321.20p 272685
12/11/2015 321.60p 333.30p 321.50p 326.60p 422527
11/11/2015 323.30p 328.30p 320.20p 322.30p 465638
10/11/2015 327.10p 330.40p 320.10p 322.10p 487586
09/11/2015 334.50p 334.50p 324.20p 325.70p 531435
06/11/2015 331.20p 334.15p 328.80p 334.00p 781702
05/11/2015 327.30p 331.30p 326.60p 329.90p 813319
04/11/2015 323.60p 330.40p 322.70p 329.00p 838108
03/11/2015 336.40p 336.40p 319.00p 320.90p 1086990
02/11/2015 332.90p 339.00p 328.40p 335.50p 754912
30/10/2015 324.00p 334.20p 322.00p 334.20p 1798395
29/10/2015 334.70p 336.40p 330.90p 332.50p 966071
28/10/2015 322.70p 334.80p 322.70p 333.50p 806215
27/10/2015 325.00p 327.50p 322.80p 324.30p 414691
26/10/2015 324.30p 326.60p 321.40p 325.40p 962869
23/10/2015 325.20p 327.45p 323.10p 323.60p 343426
22/10/2015 325.00p 325.00p 321.40p 323.80p 550558
21/10/2015 326.20p 326.20p 322.60p 326.00p 618782
20/10/2015 325.40p 326.70p 324.10p 325.50p 410137
19/10/2015 321.10p 326.20p 320.09p 323.70p 290877
16/10/2015 324.00p 326.00p 319.00p 321.70p 460560
15/10/2015 318.30p 324.90p 317.30p 323.90p 440649
14/10/2015 316.50p 318.00p 314.10p 316.40p 510744
13/10/2015 318.00p 319.40p 313.60p 318.30p 563608
12/10/2015 308.90p 316.40p 307.75p 316.40p 791783
09/10/2015 318.50p 319.72p 308.10p 309.40p 681905
08/10/2015 322.40p 323.80p 317.00p 317.70p 564606
07/10/2015 332.80p 333.71p 322.00p 323.10p 582432
06/10/2015 334.20p 336.10p 331.60p 333.30p 392929
05/10/2015 336.20p 336.20p 331.30p 333.80p 379962
02/10/2015 336.80p 337.70p 329.20p 331.70p 663191
01/10/2015 340.00p 341.40p 333.00p 333.70p 665082
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

*Close Price adjusted for both dividends and splits