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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 240.1798
CLOSE 240.3162

Low

LOW 118.25

High

HIGH 361.8
DATEOPENHIGHLOWCLOSE
01/02/2009211.75218.25208216
01/05/2009220223213.25216
01/06/2009218218203.25205.25
01/07/2009207.25215.5206.75212
01/08/2009210.75210.75198203.5
01/09/2009201.75214.5201.25209.75
01/12/2009207209.25202.75203.5
01/13/2009206206191.5194.5
01/14/2009199.25211.25194.25196
01/15/2009197.5197.5181184.5
01/16/2009186.5190.75184.5186.25
01/19/2009190.75192.5186.5187.5
01/20/2009172197172184.25
01/21/2009184195180.25190
01/22/2009191.5199.5191.5193
01/23/2009194.75195.25188192.75
01/26/2009196205.75192205.75
01/27/2009204.25206.75194197.25
01/28/2009198.5202.75186.75199.5
01/29/2009195.25196.25189.25191.25
01/30/2009188194179.75183.25
02/02/2009184186174.75175.5
02/03/2009179.25183.5175181.5
02/04/2009182.75182.75178179
02/05/2009176.75180170.75175
02/06/2009178.25178.25171.5173.25
02/09/2009174175.75170173.5
02/10/2009167.5176167168.75
02/11/2009165.5167.25163.75167
02/12/2009167.25167.25160.25163.75
02/13/2009166170.25159.5163
02/16/2009157157143.25146.75
02/17/2009146.25147.75133135
02/18/2009135.75141.75132.75138.25
02/19/2009139.25141.25135.25138.25
02/20/2009133.5139.25133.5137.25
02/23/2009140143.75133.5138.75
02/24/2009135.25136.25123.75125.75
02/25/2009127.75133.75126.25128.75
02/26/2009125139.25125136.5
02/27/2009135.5136119.5123.5
03/02/2009119.75130119.75126
03/03/2009126131.25118.25122.75
03/04/2009124.75128.5122126.75
03/05/2009125.5129.75123124
03/06/2009124.5128121.5125.5
03/09/2009126127119120.75
03/10/2009119.75160.25119.75151.5
03/11/2009150.75154.25146.25152.25
03/12/2009152.25156.5148154.5
03/13/2009156.5166.25156.5164.5
03/16/2009167.75177167170.25
03/17/2009167.75170154158.25
03/18/2009159.5163.5155.75157.75
03/19/2009160164153.5156
03/20/2009156165156162.25
03/23/2009166170.75161.5161.5
03/24/2009163172.25163167
03/25/2009164.75166.5156.5159.75
03/26/2009158.25171.25158.25167.5
03/27/2009171.75171.75159159.75
03/30/2009155.5156.75143.5149.75
03/31/2009149.5153.75147.75148
04/01/2009145.5158144.75157.5
04/02/2009163.75166160163.25
04/03/2009159.75169.75159.5166.75
04/06/2009167177.75167167
04/07/2009168.25169160163
04/08/2009156158.5149.25156
04/09/2009156.75163.75155160.5
04/14/2009163.25167160.5163.5
04/15/2009163.75163.75150153.75
04/16/2009154.25157.5150154.25
04/17/2009157.5162.5154.25158.75
04/20/2009160162.75153.5155.25
04/21/2009150.5158.25150.5155
04/22/2009149157.5149157
04/23/2009155156.25152.5154.75
04/24/2009152.75161.75152.75161
04/27/2009160.5160.5155.25159
04/28/2009155.25156.5150.25156.25
04/29/2009156169.5156168.75
04/30/2009169.75181169.75177
05/01/2009172181.5172176.25
05/05/2009180192.75177190
05/06/2009190.25197.75186.75192.75
05/07/2009196.25211.5187.5198
05/08/2009202.25204193198.5
05/11/2009197.25197.25192.5192.75
05/12/2009193.5201189.75193
05/13/2009192.25196169172
05/14/2009173.25177.75164.75175.5
05/15/2009174.5180.75174178.25
05/18/2009178.75185.75176.25183.5
05/19/2009184.25191.75183.5190
05/20/2009190200189.5197.75
05/21/2009193.5194188.25189.5
05/22/2009192.5199190196.25
05/26/2009196201.25194201
05/27/2009203203.75200200.75
05/28/2009200.5207.5196.5207.5
05/29/2009212.5223211.25216.5
06/01/2009219.5232.5218.75230.75
06/02/2009228.5236.75221.5227.25
06/03/2009230.25230.25224225.5
06/04/2009227.5227.5211.75215.5
06/05/2009218.75228.5218.75225
06/08/2009222.5225.25219.5222.75
06/09/2009218223.75217.75222
06/10/2009224.75230.75221.5223.5
06/11/2009220.75228220.75228
06/12/2009228.5228.5220.25227
06/15/2009224226.25211.25212.25
06/16/2009214214205.25206
06/17/2009203.5208201205
06/18/2009207.25207.5195.25196.5
06/19/2009195.5201.75195.5199
06/22/2009200.25200.25188.25188.75
06/23/2009186190182187
06/24/2009191199.25187.75197.5
06/25/2009199.5201.5196.5199
06/26/2009200.75209199205.75
06/29/2009207.25209204209
06/30/2009210.5213.75205.25207
07/01/2009206.75214206.75209.25
07/02/2009211211200200
07/03/2009196.25203.75194202
07/06/2009199201.75196.25199.25
07/07/2009201.75205.5197.25200
07/08/2009200205197197
07/09/2009200201191.5193.5
07/10/2009194.25196190.5190.5
07/13/2009189194.5187.5193.5
07/14/2009198198.25193.5195.75
07/15/2009198.75201.75195.5198.75
07/16/2009197.5207195.5204
07/17/2009207209.75202.25206.5
07/20/2009207.75212.5207.75211
07/21/2009214217.5209.75215
07/22/2009235243.25228.25234.25
07/23/2009233.25241.75233.25240
07/24/2009242248.5240247
07/27/2009249.5256.5247.25255.5
07/28/2009248253.75247248.5
07/29/2009247.25249238.75245
07/30/2009245.25258.75244.25258.75
07/31/2009254.5268.75252.25265
08/03/2009262280.6262279.5
08/04/2009280.4285273.4276.2
08/05/2009283.2283.2258.3272.9
08/06/2009276276268.8269.1
08/07/2009267.2282.3267279
08/10/2009278.7279.5268268.9
08/11/2009269.8275265.1266
08/12/2009267.1270.5262.3269
08/13/2009269.5275268.1272.2
08/14/2009274.6285.2271.7273.8
08/17/2009271.3281.1263.5272.4
08/18/2009275.5280.9271.2275.3
08/19/2009271.2277.3268.1274.6
08/20/2009275280.4273276.9
08/21/2009276.5291.1276.5289.6
08/24/2009290.1299.8290.1298.1
08/25/2009292.7296.4290.5296.4
08/26/2009293.2294.2280.1285
08/27/2009284.2290.8281.8286.2
08/28/2009293.9295.5289.9293.6
09/01/2009288293.2281.2283.5
09/02/2009283.9284.8278280.1
09/03/2009284.2286.8278.6286
09/04/2009288.5290280.1289.6
09/07/2009290.6296.3290.4294.5
09/08/2009295301292.8295.1
09/09/2009292.2303.5292.2301
09/10/2009304.2304.2290.7296.5
09/11/2009299.2304.2298.5301.2
09/14/2009296.2296.9291.3296.8
09/15/2009296.2301296.2298.5
09/16/2009301307.4300306.6
09/17/2009310.1315.5305.3313.5
09/18/2009310.6330.2304.8321.7
09/21/2009321.5323.4311.6316.7
09/22/2009319.9334.2316.4330
09/23/2009330330321.4324.9
09/24/2009325.2330.2320.1322.3
09/25/2009322.5325.2318321.1
09/28/2009323.5324313315.5
09/29/2009314.2318.8311.2315.9
09/30/2009315320.1308.9308.9
10/01/2009311.7315.7300.7304.2
10/02/2009308.7311.5303.9308.1
10/05/2009311311303.9308.7
10/06/2009311.8337.1308.6332.2
10/07/2009329.7338.1325.4327
10/08/2009332.4339.9332.4337.8
10/09/2009339341331.6333.3
10/12/2009337.7349.6337.1344.9
10/13/2009342.8349.8342.8345.5
10/14/2009349361.8349359.5
10/15/2009361.7361.7350353.7
10/16/2009353.8354.9341.7344.7
10/19/2009348.7351.8345350.2
10/20/2009349.5354.5343.5345.3
10/21/2009346.8346.8335342.5
10/22/2009339345333.6341.1
10/23/2009346.5354.6344.6351
10/26/2009351.6354.5336.2338.5
10/27/2009340.7341.9334.2335.6
10/28/2009333.4336.4318.2320
10/29/2009320337.8314336.4
10/30/2009337.4348.6333.3337.3
11/02/2009335.5347330.9344
11/03/2009343346329.8331.2
11/04/2009336.1347.3328.6343
11/05/2009340.6345.2337.6343
11/06/2009344.5352.5341.6345.2
11/09/2009349.9354.2345.9347.9
11/10/2009349.5349.9329.7330.5
11/11/2009335.4347.1335.4344
11/12/2009344.8354.5341.3346.9
11/13/2009349.2350.1341.8347
11/16/2009350.6352.6346.3348.3
11/17/2009346.4347.5340.6341.5
11/18/2009344.3345.6339.7341
11/19/2009338.4342.7324.2326.3
11/20/2009325.9335.2325.9327.4
11/23/2009334.4343330.8332.7
11/24/2009327.8332.9321.6324.7
11/25/2009328.8334.2327.6330.1
11/26/2009326.6331.7310311.2
11/27/2009304.7329.8304.7328
11/30/2009330.2337.9329331
12/01/2009329.6345329.6341.1
12/02/2009344.2347.7338.7342.4
12/03/2009348348341.8342.5
12/04/2009342.5348.8339.1342.8
12/07/2009342346.4337.9345
12/08/2009345346.4333.3335.1
12/09/2009332.5337.5320.5321.4
12/10/2009323.5332.7321.3328.4
12/11/2009327.3338.1327.3336.5
12/14/2009337.1341.2329.7331.2
12/15/2009334.7338328.6331.7
12/16/2009334.2341.6328.8339.7
12/17/2009333.4340332.2333.7
12/18/2009334.2334.5325.2326.5
12/21/2009326.6329.9322.9326.2
12/22/2009329329.9323.1325.5
12/23/2009325.6329.8322.4323.8
12/24/2009321.4329.8321.4327
12/29/2009324.5339.2324.5335.5
12/30/2009332339.7331.1337
12/31/2009340.9340.9331.9335