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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 448.4245
CLOSE 448.3731

Low

LOW 334.1

High

HIGH 562
DATEOPENHIGHLOWCLOSE
01/04/2010335345.3335345.1
01/05/2010346.7352.8344352.3
01/06/2010349.2360.1349.2357.4
01/07/2010358.3364.5356.7361.6
01/08/2010365.8381.9358.9379.1
01/11/2010379384.3369.6373.5
01/12/2010375.1375.1350.3356.7
01/13/2010355.1364.9355.1364.9
01/14/2010364.2368.1356.7363.4
01/15/2010361366.5361364.1
01/18/2010360.2366.1360.2364
01/19/2010361.2371.1360.9366.8
01/20/2010366.9373.5365.9366.3
01/21/2010370.8376.4367.7367.7
01/22/2010368.8370.4359.1368.6
01/25/2010363.7368.3358.5358.5
01/26/2010354.2355.2350353.3
01/27/2010350.4355.5347.6350.3
01/28/2010353.4356.8350350
01/29/2010354.4361.1354357
02/01/2010357361.3350360.9
02/02/2010364364356.6361
02/03/2010363364353.4354.6
02/04/2010356.4356.4344.5346.4
02/05/2010344.2347.2337.4339.1
02/08/2010341.5344.5334.1338.2
02/09/2010338.5342338.3338.8
02/10/2010339.4342.9338340
02/11/2010342.4346.7340341.8
02/12/2010344.1345.7336.8339.6
02/15/2010341.1342.7339.7340.9
02/16/2010345348.1344.3346.3
02/17/2010349.1356347.6352.6
02/18/2010350.6356.9350.6354.9
02/19/2010352.7359.1350.2359
02/22/2010360.5369.1359364.1
02/23/2010368394.2365379.5
02/24/2010383.5383.5367.3375.8
02/25/2010372.6374.5364365.4
02/26/2010369381.3365.4380.6
03/01/2010381.7390.7381.6389.9
03/02/2010389.5405.9389.4405.9
03/03/2010406425.3404.5423
03/04/2010419.6434.7419.6427
03/05/2010430.4439.4427.4435.1
03/08/2010435.7436.2426.6432.1
03/09/2010432.4442.6428.2439.8
03/10/2010444.3466.2444.2456.4
03/11/2010454.9456.1450.2454.8
03/12/2010457.4458.2453.5456
03/15/2010454.6464.1452.2462.9
03/16/2010464.4480464476.5
03/17/2010478.6487.1478.1482
03/18/2010480.7486.2474.8476.2
03/19/2010480.2488467.5469.9
03/22/2010466.6472461.8472
03/23/2010473.6484473.6476
03/24/2010473.4478470.4473
03/25/2010472473.4464.9469.2
03/26/2010468.6470460.6464
03/29/2010468.6469.1460468
03/30/2010470470461.8464
03/31/2010463467.5457.4464.1
04/01/2010468472463.9469.1
04/06/2010470.5476.3467470
04/07/2010471.8473.5467.8469.2
04/08/2010467470.3458.5460
04/09/2010464.6467.2459.8465
04/12/2010468.5470.9458.4460.2
04/13/2010458.9460.4449.3450.8
04/14/2010456.7460.3452.6458.7
04/15/2010459.9463.9456.5460.5
04/16/2010456.4460.7450.8451.4
04/19/2010450.4458.3443.3453.8
04/20/2010454.5459.8452.9455.8
04/21/2010453.4462.3453.4461
04/22/2010460471.4449.7452.8
04/23/2010455459.5450.8457
04/26/2010462466.8460464.3
04/27/2010460.4462.2450.1450.1
04/28/2010448.2457439.8442.5
04/29/2010447457.7440456.7
04/30/2010456.1461.7442.7445
05/04/2010445.5448.4432432.9
05/05/2010432.2438.7422.4427.6
05/06/2010430.2433.7420.7422.1
05/07/2010412.5414.5393.3397.9
05/10/2010412.9433.7412.9429.7
05/11/2010425.1434.8424.4428.9
05/12/2010428.8445.4423.4441
05/13/2010441.8453.5440.9442.8
05/14/2010439.7445.4414.1422
05/17/2010416.4436.1416.4425.7
05/18/2010430.7446430.7442
05/19/2010435.4441.9425.5428.9
05/20/2010431434.8395.5405.6
05/21/2010403.4409386.1399.8
05/24/2010400.2406.4393.8398.4
05/25/2010382.2382.2369.6375.9
05/26/2010380.6408379.2399.2
05/27/2010400419.8400418.4
05/28/2010418.9428.4418.4418.5
06/01/2010417.7417.7396.7409.9
06/02/2010403.1407.8398.3401.7
06/03/2010410412399.7401.1
06/04/2010404.9413.4394.5396.4
06/07/2010394.9397387.1389.9
06/08/2010394394.6378.1384
06/09/2010385.8389.9382.8388.9
06/10/2010387.8400.4383.2400.4
06/11/2010405.2410.4401.4407
06/14/2010413.5415.3409.5414.9
06/15/2010412.1414.4407.5409.8
06/16/2010414.8414.8407.1409.8
06/17/2010411.5419.4409.3417
06/18/2010418.7425.9418.7419.7
06/21/2010425.9437.1425.7433
06/22/2010427.7434.2424.5426.9
06/23/2010420.7424.9413.9416.4
06/24/2010421421404.8406
06/25/2010405.1409.6392.3392.5
06/28/2010396405.5393.4402
06/29/2010396397.7377.9379.8
06/30/2010383.1387.5374.1384.1
07/01/2010377.4381.1368.9370.1
07/02/2010372.7377.5367.9371
07/05/2010371.3371.7366.3367.6
07/06/2010368.7385368.2383.1
07/07/2010380.8386378386
07/08/2010391.1402390.7399.8
07/09/2010405.2409.9398.8408.4
07/12/2010407.3409401.5402.5
07/13/2010401.3412.9401.3411.9
07/14/2010413.7416.1405.1407.9
07/15/2010409.5411.9405.5409.2
07/16/2010409415.8403.1403.1
07/19/2010404404.8398399.2
07/20/2010403.5403.8394.1398.1
07/21/2010405423.8403422.4
07/22/2010416.7439.7416.7437
07/23/2010434.7450433.4448.3
07/26/2010450.2454.8443.2450.4
07/27/2010449.7457.4449450
07/28/2010451.4453.7444.2446.2
07/29/2010449.4451.6446.3447.4
07/30/2010450.2458.3446.7450.5
08/02/2010458463455.4461.5
08/03/2010458.7464.4456.6460.8
08/04/2010462.5465.5455.1463.9
08/05/2010464.1476460.8471.5
08/06/2010475.8477.4465.8469.5
08/09/2010475.6480.6471.5479.7
08/10/2010475.7482.4467.7469.1
08/11/2010474474461.3461.3
08/12/2010462.8462.8450.1458
08/13/2010466.2466.5459.8464.3
08/16/2010469.7469.7462.6467.7
08/17/2010470.8487.4468.5487.4
08/18/2010488.5488.5477.8486.6
08/19/2010491.3491.3481.7482.2
08/20/2010480481.1469.9472.6
08/23/2010469.7478.8466.5474.1
08/24/2010469469.8455.8456.6
08/25/2010457.4457.4443.5447
08/26/2010452.7454.1442450.9
08/27/2010451466.9450.4460.9
08/31/2010471.3471.3455.5468.4
09/01/2010473.5486.1473.5486.1
09/02/2010481.9503481.9498.9
09/03/2010503503493.1498.2
09/06/2010495.7501.5495.6496.3
09/07/2010497.2497.2487488
09/08/2010490492484.4488.9
09/09/2010488.1496.5486.3494.9
09/10/2010495501.5494.2499.7
09/13/2010508.5511503.5507
09/14/2010509510.5506.5510
09/15/2010509515509512
09/16/2010513.5515510514
09/17/2010516519510511
09/20/2010510.5514497511
09/21/2010513513499.1500.5
09/22/2010505506499.9500.5
09/23/2010501.5507498.2504
09/24/2010502.5509.5500.5509.5
09/27/2010509510.5504504.5
09/28/2010505.5512.5502512.5
09/29/2010511518.5506.5514
09/30/2010504.5520.5504.5514.5
10/01/2010519.5533518.5524
10/04/2010526529.5513.5516.5
10/05/2010514.5536.5514533
10/06/2010533.5540.5531537.5
10/07/2010538543536537
10/08/2010533538.5531536.5
10/11/2010535.5545.5535.5541
10/12/2010534.5539532538.5
10/13/2010539546535545.5
10/14/2010550550544545.5
10/15/2010545.5550542.5546
10/18/2010540548.5538548
10/19/2010548.5550540.5544
10/20/2010537.5551537.5550.5
10/21/2010551562549557.5
10/22/2010557.5558541542.5
10/25/2010545.5552541543.5
10/26/2010540.5546.5536539
10/27/2010533.5535.5523.5524.5
10/28/2010530530502.5520
10/29/2010518.5524515.5520
11/01/2010529538.5511513
11/02/2010525525.5516.5524
11/03/2010527527.5517.5521
11/04/2010529529509511.5
11/05/2010514.5516506.5516
11/08/2010514.5518508.5510
11/09/2010513529.5513525.5
11/10/2010530.5535508509.5
11/11/2010515515492.8492.8
11/12/2010486501486498
11/15/2010495.1510.5493.6509.5
11/16/2010511515490.8492.2
11/17/2010490.1506490.1505.5
11/18/2010507.5508.5493.4496
11/19/2010497.5498.8489.2494.8
11/22/2010502504.5484.4488
11/23/2010483484.1467.7471
11/24/2010469.4477.6459.1476.1
11/25/2010478493.3478493.3
11/26/2010486.1490.1483486.1
11/29/2010487.3491.8478.7479
11/30/2010480482.5467.9468.8
12/01/2010471.4479.5458.7478
12/02/2010489.2499484.7498.8
12/03/2010500506495.4501.5
12/06/2010503504.5495495.2
12/07/2010493.1502.5492495.7
12/08/2010490.8494.4483.9485.3
12/09/2010490496.6489494.8
12/10/2010493.8496.6493494.9
12/13/2010497.5500.5490491.3
12/14/2010494.6497.4483497.4
12/15/2010495.7499.9491.1494.7
12/16/2010493.6494.3470.9475.7
12/17/2010483.5491481.5483.5
12/20/2010486.1490.5481.5485.1
12/21/2010490.1509.5489.2509.5
12/22/2010509523509513.5
12/23/2010514.5516511512
12/24/2010509.5512498.9506
12/29/2010500524500521.5
12/30/2010524.5530517518
12/31/2010520.5523513.5513.5