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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 579.2103
CLOSE 579.8607

Low

LOW 460.3

High

HIGH 683.5
DATEOPENHIGHLOWCLOSE
01/03/2012462.7479.6462.4479.6
01/04/2012472.8479.9466469.3
01/05/2012466.3469.5460.3461.6
01/06/2012464.2476464.2472.9
01/09/2012473.7477.4462.6463.3
01/10/2012468.3485.5466.8483.6
01/11/2012484.9493.2478.1483.6
01/12/2012483.6493.1483.6491.4
01/13/2012497.1497.7479.8486.8
01/16/2012484.3489.6482.3488.2
01/17/2012493.1504489.9504
01/18/2012502509497503
01/19/2012503511496.1509
01/20/2012509.5509.5504.5504.5
01/23/2012506508501.5505.5
01/24/2012500504.5494.9504
01/25/2012507510497502
01/26/2012508543507.5533
01/27/2012528.5530516.5516.5
01/30/2012510.5517.5504508
01/31/2012513516.25504505
02/01/2012509524506522.5
02/02/2012525.5531516530.5
02/03/2012530.5540.5527535.5
02/06/2012532536526534.5
02/07/2012534.5537.5520.5527.5
02/08/2012529535.5527.5532
02/09/2012532541532540.5
02/10/2012536537521530
02/13/2012534538532.5536
02/14/2012532.5575.5532.5566
02/15/2012571.5571.5557557.5
02/16/2012552554538550
02/17/2012554.5557548554
02/20/2012558.5568.5557562.5
02/21/2012564568.5551.5562
02/22/2012566579560576.5
02/23/2012580589573.5580.5
02/24/2012583.5589577580.5
02/27/2012579592.5571.5591.5
02/28/2012596603590591.5
02/29/2012596.5602588.79589
03/01/2012590.5598582.5596
03/02/2012597.5598.5590596
03/05/2012592595.5583586.5
03/06/2012586587.5577579.5
03/07/2012578.5598.5578.5597
03/08/2012600613.5599610.5
03/09/2012610.5614600610
03/12/2012608.5612.5599605
03/13/2012607617.5606617.5
03/14/2012620624.5607609.5
03/15/2012610.5617.5605615.5
03/16/2012616.5618.5607617.5
03/19/2012616618609610.5
03/20/2012610610.5594.5599
03/21/2012602.5607.5592595.5
03/22/2012595.5599580.5583.5
03/23/2012586.5592.5578.5589
03/26/2012590612587607.5
03/27/2012608.5622.5608609.5
03/28/2012607610.5591593
03/29/2012592593577.5585
03/30/2012590597587589.5
04/02/2012594594.5587592
04/03/2012592593.5588589
04/04/2012584586566.5568.5
04/05/2012570.5580.5554563.5
04/10/2012557.5563548549.5
04/11/2012538545.5534.5544.5
04/12/2012546.5561545.5560
04/13/2012556562549.5550.5
04/16/2012550565.5548.5556.5
04/17/2012555572.5552.5572
04/18/2012573573558569
04/19/2012572.5581561564
04/20/2012564.5570560.5564
04/23/2012556560549553
04/24/2012558565550.5559
04/25/2012562.5571562.5570.5
04/26/2012571575.5563568
04/27/2012564.5583561.5582.5
04/30/2012584587.5569571.5
05/01/2012571574.5564.5571.5
05/02/2012577583.5567570
05/03/2012566571.5564570
05/04/2012566577.5545547.5
05/08/2012548549528.5532.5
05/09/2012536.5536.5521.5530
05/10/2012534535521530
05/11/2012528.5537.5524.5536.5
05/14/2012530534513.5516.5
05/15/2012519525.5507509
05/16/2012501.5524495.7517
05/17/2012516.5517.5506509.5
05/18/2012503503496501.5
05/21/2012501509498.3506
05/22/2012512.5523.5512522.5
05/23/2012515516499499.6
05/24/2012506508.5500.5507
05/25/2012505.5513.5499.1500
05/28/2012506.5514.5506506
05/29/2012514525.5510.5523.5
05/30/2012520523.5503.5503.5
05/31/2012507.5512.5501507
06/01/2012505.5508494.2501.5
06/06/2012509527.5509526
06/07/2012528540525.5531.5
06/08/2012525531518.5523
06/11/2012537.5542520520.5
06/12/2012522.5527.5519.5525.5
06/13/2012530533.5518.5524
06/14/2012521.5542515.5523.5
06/15/2012526538525.5532
06/18/2012540546529.5535.5
06/19/2012536.5552.5536.5551
06/20/2012553.5580.5552.5580
06/21/2012574.5577.5562569
06/22/2012562564543.5545
06/25/2012542.5546532534.5
06/26/2012538.5540.5532537
06/27/2012538540.5527534
06/28/2012535.5538.5519.5526.5
06/29/2012541546.5531.5545
07/02/2012544.5556.5542.5550
07/03/2012552.5569.5551568
07/04/2012565.5570.5564568
07/05/2012566577.5563.5569
07/06/2012565.5572.5560.5562
07/09/2012559.5562.5554555
07/10/2012555.5564.5553559
07/11/2012555.5561551555
07/12/2012550558.5544548
07/13/2012553556549551.5
07/16/2012554.5563552558
07/17/2012561.5564.5556557
07/18/2012560570.5559569
07/19/2012571581.5569579
07/20/2012578580560563
07/23/2012558.5558.5540.5542.5
07/24/2012544.5546.5538541.5
07/25/2012538.5548537539.5
07/26/2012542.5545.5537545
07/27/2012550.5551.5541.5551
07/30/2012552.5553.5543547.5
07/31/2012547550542544.5
08/01/2012543.5547.5541.5547
08/02/2012547551.5535537.5
08/03/2012541555540.5553.5
08/06/2012552556.5552553
08/07/2012557.5567553567
08/08/2012566.5573562570.5
08/09/2012571.5578.5568573
08/10/2012568.5575.56567.5575.5
08/13/2012576.5576.5561.5564
08/14/2012566570.5562.5565.5
08/15/2012560.5566559.24564
08/16/2012566568.5561567.5
08/17/2012571.5571.5562.5570
08/20/2012569571.5561.5563.5
08/21/2012549.5576.5549.5569.5
08/22/2012558.5560.5551.5552.5
08/23/2012566.5566.5550550.5
08/24/2012549551.5543.5549
08/28/2012551557548550.5
08/29/2012551555.5547548
08/30/2012550552541544
08/31/2012547565545.5554.5
09/03/2012551.5563.5547.5557
09/04/2012556560.5554556
09/05/2012554565.5551563
09/06/2012565.5582.5563.5580.5
09/07/2012584593.5579.5589.5
09/10/2012589596587591
09/11/2012587.5592582.5589.5
09/12/2012593598.5587593
09/13/2012591603.5587601.5
09/14/2012610.5653.5610.5631
09/17/2012618.5630.5613.5620.5
09/18/2012616.5620608608
09/19/2012612629.5610.52627
09/20/2012621627.15614.5623
09/21/2012627627.5609.5616
09/24/2012614614605611
09/25/2012612623.5611621
09/26/2012613.5624609.5613
09/27/2012617620611.5614
09/28/2012618.5633.5615.5630
10/01/2012629629622627
10/02/2012621.5628618.33623
10/03/2012620.5625616620.5
10/04/2012624625615621.5
10/05/2012621.5638.5617638.5
10/08/2012639645630.5641.5
10/09/2012642655.91634.5650
10/10/2012648654.5647.5650.5
10/11/2012649660.5646.27655
10/12/2012656662.21654658.5
10/15/2012656662.13650655.5
10/16/2012660.5669655.5668.5
10/17/2012669.5671.5661.5670
10/18/2012672.5675664.5668
10/19/2012666.5671.5665.43670.5
10/22/2012671.5671.82666.5670
10/23/2012671671656.5659.5
10/24/2012663.5672.5657672
10/25/2012674.5678669.5671.5
10/26/2012668673657.5671.5
10/29/2012667.5670.5658.5667
10/30/2012668.5674.5667674.5
10/31/2012670683.5670682
11/01/2012675.5676662670
11/02/2012669.5673666.5670
11/05/2012668.5672.5661.5670.5
11/06/2012670676.5669671.5
11/07/2012676.5676.5664667.5
11/08/2012669671.5660.5663
11/09/2012661.5665651.5654.5
11/12/2012653.5660653.5655.5
11/13/2012647.5650631640
11/14/2012641.5643.98636641
11/15/2012636637.5630635
11/16/2012636638625625
11/19/2012632643.5632642
11/20/2012641643635639.5
11/21/2012639641631632.5
11/22/2012634643.5633.5641.5
11/23/2012642647640.5643.5
11/26/2012641.5643.5637.49642.5
11/27/2012645645636.5638
11/28/2012637.5638.5632.5638
11/29/2012644.5645640.5644.5
11/30/2012642650.5640641.5
12/03/2012639.5654635.5649.5
12/04/2012651655648.5654.5
12/05/2012658659.5648.5651
12/06/2012653.5660.5649.5660
12/07/2012659660648.5658
12/10/2012651656.5649652
12/11/2012651654647650
12/12/2012645657.5643.5657
12/13/2012657.5664.5650661.5
12/14/2012662.5670661.5665.5
12/17/2012663664653.5659
12/18/2012660669.5655.5661.5
12/19/2012664667661666
12/20/2012664.5677664.5677
12/21/2012670672659.5668.5
12/24/2012668.5673.5665.5669.5
12/27/2012668677667667.5
12/28/2012668.5675.5664.5668.5
12/31/2012663672663669.5