Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Mondi plc logo
MNDI.L
Mondi plc
13:26:31
732.6 £
0.0000 (%0.00)
Previous Close: 728.6
Day Low₺724.8
Day High₺737
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MNDI.L: Mondi plc Historical Data

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 312.8209
CLOSE 311.8622

Low

LOW 125

High

HIGH 446.5
DATEOPENHIGHLOWCLOSE
01/02/2008420.5440418422.25
01/03/2008418433.5418423
01/04/2008420431.75406.75411.5
01/07/2008418.75419399.75401.5
01/08/2008400.5415400.5408.75
01/09/2008400412390394
01/10/2008400407.75390392.5
01/11/2008390406375.25380.5
01/14/2008376.75399.25371.75388
01/15/2008388402.25388390
01/16/2008388395.75374386.25
01/17/2008388400.75377.25381.75
01/18/2008381396.75372.25383.25
01/21/2008379.5379.5348.75354
01/22/2008344366.75323.25365.25
01/23/2008370377.25344.5354.5
01/24/2008366.25384.5360.5372.75
01/25/2008378.75380.25361.25368
01/28/2008370370347.75355
01/29/2008361.75377356.25370.75
01/30/2008366.5374360.5370
01/31/2008375.5390362.5384.5
02/01/2008391.25397371378.75
02/04/2008379.5389.25376380.25
02/05/2008381.75381.75363.5366
02/06/2008363370351.75367.25
02/07/2008369.25371.75352.75352.75
02/08/2008365366355.25357.75
02/11/2008352.5360.75348.25349.5
02/12/2008361363.5349.25354.5
02/13/2008355363.75343.75356.25
02/14/2008362.75376362.25369
02/15/2008370.75375355359
02/18/2008363.75368357.75363
02/19/2008357.25375.75357.25367.5
02/20/2008361.75369.75357.5362
02/21/2008362.75377.5360.25366
02/22/2008366374.25360.5363.5
02/25/2008368375.5362.25365.5
02/26/2008370388365.75384
02/27/2008387.75399383399
02/28/2008394406.75394396.5
02/29/2008390403.25384.5391
03/03/2008387.75402.5383394
03/04/2008395.5415.75392.25404.25
03/05/2008408.25415.75401.75407
03/06/2008411.25413403.75407
03/07/2008400.5406.5396400
03/10/2008400400385.5389
03/11/2008383416383403.5
03/12/2008418.5423410.25418.5
03/13/2008408409.75394403.25
03/14/2008401404.5389.75393.5
03/17/2008381.5388372376.5
03/18/2008384.75409.75380.5401.25
03/19/2008409412388.75401.25
03/20/2008395413382.25404.75
03/25/2008412.5414397400.5
03/26/2008401.75412.5394.75404.5
03/27/2008401.5413398.5408
03/28/2008411.25416.5404.75410
03/31/2008405420.5405418
04/01/2008414427.5414424.5
04/02/2008425433417.75430.5
04/03/2008429.5438.25421425.25
04/04/2008423.75433.75404.75410.75
04/07/2008416.75424410.75415
04/08/2008411414.25400.25404.75
04/09/2008401423.75401418.5
04/10/2008420434412.25432
04/11/2008437439.75423429.5
04/14/2008422.5435422.25431.5
04/15/2008436439425435
04/16/2008437.25445435.25441
04/17/2008440.25446.5425.75429.75
04/18/2008428.75432.5414419
04/21/2008422.75428.25405.75425.25
04/22/2008426428.25420.25425.25
04/23/2008416.25428.75416.25427.25
04/24/2008417424.5408422
04/25/2008422427.25416425
04/28/2008426430.5418.5420.75
04/29/2008432432413.75417
04/30/2008410410399401.5
05/01/2008399.25407.5399.25402.5
05/02/2008404.75408.75386398.25
05/06/2008401408.5400.5404.5
05/07/2008407.5420402.75407.75
05/08/2008403.5417.5399.5411.25
05/09/2008412415.75406409.75
05/12/2008409.5413.25405412.25
05/13/2008417.5417.5398.5400
05/14/2008404.25411.25394.5396.5
05/15/2008398402.25394396
05/16/2008397.75407.75396403.75
05/19/2008404.5409399404.25
05/20/2008399.5404.25384387
05/21/2008390.5397.75388.5392.5
05/22/2008392.25395.5387391.75
05/23/2008389.25391.5386388
05/27/2008400400385387.75
05/28/2008391.75392.75385.5389.75
05/29/2008389.75395.5384.5390.5
05/30/2008389.25389.25358360
06/02/2008365365350.5353
06/03/2008353.5357.25346.5351
06/04/2008348353.75346.25351.75
06/05/2008349.75355344352.75
06/06/2008355.25359.5348.5352.75
06/09/2008352.25354.75337.5339.25
06/10/2008337.75338.75328.5331.5
06/11/2008330336.25315.25324.25
06/12/2008325327.75321325.75
06/13/2008326.75327.75312.25324.5
06/16/2008324.5326318322.5
06/17/2008325.5326320.25320.25
06/18/2008317324299.75320.25
06/19/2008319.5324.5312320.25
06/20/2008323.25328.25311.5317.25
06/23/2008318.5322.25304.25306.5
06/24/2008305308.75294.25295.5
06/25/2008294.5302288.5298.25
06/26/2008295.75301292.5294
06/27/2008294.25298.75289.25292
06/30/2008293.75298.5292.5296.5
07/01/2008293294.25275.75275.75
07/02/2008277.75280.75269270.5
07/03/2008265.25271259262.25
07/04/2008261.75265.25256259.5
07/07/2008263.25265.75258261
07/08/2008257260251.75254
07/09/2008256.75260250254.75
07/10/2008252.5256.5249253
07/11/2008256258.25245.5246.25
07/14/2008249.75255243.75247.75
07/15/2008246.75248.75234237.25
07/16/2008239240.25225229
07/17/2008231.25244231.25242.75
07/18/2008239.5248224.75245.25
07/21/2008244.25255.75239.75254
07/22/2008246.25253.5243.25251.5
07/23/2008254.75263245260
07/24/2008259.75259.75249250.5
07/25/2008246.75254.25237.25251
07/28/2008253.5253.5242245.25
07/29/2008241.25254.5241244.75
07/30/2008252259.75246.5246.5
07/31/2008242.5256242.5251.25
08/01/2008247254.5244.5250
08/04/2008251.75273.25250.25271.75
08/05/2008267284.25267281
08/06/2008286.75297.25284.5297
08/07/2008293.75306.25285.25302.75
08/08/2008298.25302.75282.5301
08/11/2008303.25315294310.75
08/12/2008307.75321.75304.25318
08/13/2008315.5315.5305.25310.25
08/14/2008315.25315.75306.5313.75
08/15/2008316316.75308.25315.25
08/18/2008315.5315.5311.75313.25
08/19/2008311.5311.5301.25307
08/20/2008307.75310.25301.75305.5
08/21/2008302.5320.25299.25318
08/22/2008322328.25309.25325
08/26/2008318.5330316328.5
08/27/2008319.75320308.25313.5
08/28/2008316.75322.75311.5319.5
08/29/2008322328.25318.25326.75
09/01/2008322.75325315.25319.75
09/02/2008318.5334.5317.75328.75
09/03/2008332332316.25323.5
09/04/2008326331.25319322.5
09/05/2008317317301.5303.75
09/08/2008315.75334.75312319.5
09/09/2008320322.5308.75313.75
09/10/2008310.5313.25305.25310
09/11/2008308.5313.25296.75304
09/12/2008301.25306.25292.25304
09/15/2008303.75306.5289299.5
09/16/2008294300.5275.25287.75
09/17/2008290.5293.75277.25281
09/18/2008276.75285.5263275
09/19/2008287.25305279288
09/22/2008285287.75268.5275
09/23/2008274.5274.5247.75259.25
09/24/2008262268.75259.25264
09/25/2008263.75271.75260.5267
09/26/2008266.25272260.75267.5
09/29/2008268.25270.5253256.25
09/30/2008246.5265.25241258
10/01/2008260278256264.75
10/02/2008264.75275256.75258.75
10/03/2008257.75264.5250257.5
10/06/2008247.5250.25226.25244
10/07/2008250.5253.75233.5242.5
10/08/2008231.25265.5226.5246
10/09/2008248258.5239.75244
10/10/2008241246.25223.5229.75
10/13/2008238.5242.25217.25225
10/14/2008235.75239228231
10/15/2008237.5237.5215.5221.75
10/16/2008215.25227.25197.5221.75
10/17/2008217.25219.25197213.5
10/20/2008222.5222.5193.75203.75
10/21/2008209.75213.5199209.25
10/22/2008206.75214200.25208.5
10/23/2008209.75214192.25202.25
10/24/2008207207175194.25
10/27/2008185.25199.5176.5195.5
10/28/2008199.25219.25192.25199.25
10/29/2008213221.25203208.75
10/30/2008215.75226.75205.75211.75
10/31/2008210227208.75224.5
11/03/2008225.75230.75220.75226.75
11/04/2008230.75234222.5230.5
11/05/2008225.5240225.25240
11/06/2008232.5234.5222230
11/07/2008230235224.25233.25
11/10/2008240.5251.25236.25238.25
11/11/2008232.25240.75222.25225.75
11/12/2008221.25221.25205.5206.5
11/13/2008201.5210.25188190
11/14/2008199.5200.75187.5190.5
11/17/2008191.5191.75181.5187
11/18/2008185.75191.75183.5188.5
11/19/2008186.25191.25175.5178.25
11/20/2008174.5177.75149.75152
11/21/2008152.75164.5149153.75
11/24/2008156157.75143.75150.5
11/25/2008148.5180125168
11/26/2008160.25170.75155161.75
11/27/2008161.25175161.25172
11/28/2008172176166166
12/01/2008166.75167.25159.25160
12/02/2008155168.5153.75163.25
12/03/2008166.5178163.25174.25
12/04/2008172.25178.75167.5171.5
12/05/2008168.25174166.75168.75
12/08/2008176.5187.5175185
12/09/2008181.25196.25179.25188.25
12/10/2008186.75193184.75188
12/11/2008184.75192177.75185.5
12/12/2008178.75185.25174179.75
12/15/2008179.75188.75178178
12/16/2008176.25187.25171183.5
12/17/2008184.25193.5184.25190
12/18/2008187.25198.5187.25197
12/19/2008197.25206.75189197.25
12/22/2008194207.25194203
12/23/2008204.5206.75200.5202.75
12/24/2008204.25204.25191.5191.5
12/29/2008191.75206.75188.25206.75
12/30/2008210215202.75211.5
12/31/2008216.5217.75203.75203.75