MNDI.L
Mondi plc
13:26:31
732.6 £
0.0000 (%0.00)
Previous Close: 728.6
Day Low₺724.8
Day High₺737
MNDI.L: Mondi plc Historical Data
2014 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,035.5198
CLOSE 1,035.168
Low
LOW 904
High
HIGH 1,140
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2014 | 1,052 | 1,056 | 1,032 | 1,045 |
| 01/03/2014 | 1,042 | 1,044 | 1,026 | 1,026 |
| 01/06/2014 | 1,022 | 1,032 | 1,014 | 1,017 |
| 01/07/2014 | 1,020 | 1,027 | 1,012 | 1,013 |
| 01/08/2014 | 1,014 | 1,020 | 1,001 | 1,003 |
| 01/09/2014 | 1,000 | 1,002 | 977.5 | 980.5 |
| 01/10/2014 | 984.5 | 1,009 | 983 | 1,002 |
| 01/13/2014 | 1,005 | 1,026 | 1,005 | 1,024 |
| 01/14/2014 | 1,014 | 1,026 | 1,003 | 1,022 |
| 01/15/2014 | 1,025 | 1,043 | 1,020 | 1,043 |
| 01/16/2014 | 1,047 | 1,047 | 1,014 | 1,014 |
| 01/17/2014 | 1,019 | 1,024 | 1,005 | 1,012 |
| 01/20/2014 | 1,009 | 1,013 | 999.5 | 1,001 |
| 01/21/2014 | 1,003 | 1,008 | 990.5 | 993 |
| 01/22/2014 | 997 | 1,001 | 967.5 | 969 |
| 01/23/2014 | 968.5 | 984.5 | 968.5 | 979 |
| 01/24/2014 | 979 | 985 | 935.5 | 936 |
| 01/27/2014 | 934.5 | 937 | 906 | 913 |
| 01/28/2014 | 913 | 928 | 912.5 | 922 |
| 01/29/2014 | 932 | 939 | 911 | 928 |
| 01/30/2014 | 929 | 931.5 | 918 | 927.5 |
| 01/31/2014 | 922.5 | 929.5 | 904 | 923 |
| 02/03/2014 | 922.5 | 930 | 916 | 917 |
| 02/04/2014 | 910 | 930 | 906 | 926 |
| 02/05/2014 | 922 | 943.5 | 914 | 939.5 |
| 02/06/2014 | 945 | 950 | 928.5 | 946 |
| 02/07/2014 | 951 | 967 | 945 | 960.5 |
| 02/10/2014 | 961.5 | 968.88 | 956 | 967 |
| 02/11/2014 | 971.5 | 982 | 966 | 978 |
| 02/12/2014 | 983.5 | 1,002 | 980.5 | 988 |
| 02/13/2014 | 980.5 | 985 | 960 | 979.5 |
| 02/14/2014 | 991 | 1,030 | 988 | 1,028 |
| 02/17/2014 | 1,032 | 1,041 | 1,022 | 1,023 |
| 02/18/2014 | 1,026 | 1,037 | 1,009 | 1,035 |
| 02/19/2014 | 1,030 | 1,056 | 1,018 | 1,052 |
| 02/20/2014 | 1,030 | 1,047 | 1,025 | 1,045 |
| 02/21/2014 | 1,047 | 1,050 | 1,032 | 1,048 |
| 02/24/2014 | 1,043 | 1,048 | 1,041 | 1,048 |
| 02/25/2014 | 1,046 | 1,053 | 1,040.64 | 1,051 |
| 02/26/2014 | 1,050 | 1,064 | 1,040 | 1,042 |
| 02/27/2014 | 1,039 | 1,049.19 | 1,018 | 1,035 |
| 02/28/2014 | 1,058 | 1,099 | 1,040 | 1,096 |
| 03/03/2014 | 1,077 | 1,085 | 1,071 | 1,074 |
| 03/04/2014 | 1,084 | 1,100 | 1,072 | 1,095 |
| 03/05/2014 | 1,091 | 1,094 | 1,082 | 1,090 |
| 03/06/2014 | 1,092 | 1,107.17 | 1,092 | 1,107 |
| 03/07/2014 | 1,106 | 1,113 | 1,089 | 1,091 |
| 03/10/2014 | 1,100 | 1,125 | 1,085 | 1,094 |
| 03/11/2014 | 1,096 | 1,112 | 1,087 | 1,091 |
| 03/12/2014 | 1,085 | 1,105 | 1,079 | 1,102 |
| 03/13/2014 | 1,106 | 1,106 | 1,067.79 | 1,068 |
| 03/14/2014 | 1,058 | 1,076 | 1,048 | 1,070 |
| 03/17/2014 | 1,070 | 1,097 | 1,070 | 1,084 |
| 03/18/2014 | 1,082 | 1,092 | 1,062 | 1,080 |
| 03/19/2014 | 1,083 | 1,086 | 1,069 | 1,071 |
| 03/20/2014 | 1,063 | 1,066 | 1,036 | 1,051 |
| 03/21/2014 | 1,049 | 1,063 | 1,034.9 | 1,035 |
| 03/24/2014 | 1,033 | 1,048 | 1,013 | 1,045 |
| 03/25/2014 | 1,044 | 1,068 | 1,038 | 1,066 |
| 03/26/2014 | 1,067 | 1,095 | 1,066 | 1,077 |
| 03/27/2014 | 1,072 | 1,077 | 1,040 | 1,042 |
| 03/28/2014 | 1,047 | 1,063 | 1,023 | 1,026 |
| 03/31/2014 | 1,028 | 1,061 | 1,028 | 1,049 |
| 04/01/2014 | 1,054 | 1,057 | 1,030 | 1,041 |
| 04/02/2014 | 1,044 | 1,075 | 1,038.33 | 1,073 |
| 04/03/2014 | 1,077 | 1,077 | 1,051 | 1,054 |
| 04/04/2014 | 1,054 | 1,090 | 1,054 | 1,083 |
| 04/07/2014 | 1,073 | 1,078 | 1,046 | 1,047 |
| 04/08/2014 | 1,050 | 1,058 | 1,006 | 1,007 |
| 04/09/2014 | 1,012 | 1,029.39 | 1,009 | 1,025 |
| 04/10/2014 | 1,029 | 1,039 | 1,020 | 1,020 |
| 04/11/2014 | 1,009 | 1,012 | 989.5 | 998.5 |
| 04/14/2014 | 990.5 | 991 | 967.5 | 990 |
| 04/15/2014 | 991 | 994.5 | 962 | 963.5 |
| 04/16/2014 | 980 | 986.5 | 968 | 985 |
| 04/17/2014 | 983.5 | 1,007 | 978 | 1,004 |
| 04/22/2014 | 1,002 | 1,015 | 1,001 | 1,004 |
| 04/23/2014 | 985 | 999.8 | 983.4 | 996.5 |
| 04/24/2014 | 1,000 | 1,019 | 1,000 | 1,002 |
| 04/25/2014 | 998.5 | 1,005 | 975 | 978.5 |
| 04/28/2014 | 984.5 | 984.5 | 961.5 | 969 |
| 04/29/2014 | 971.5 | 980 | 967.5 | 972.5 |
| 04/30/2014 | 971 | 985 | 967.5 | 982.5 |
| 05/01/2014 | 983.5 | 989.5 | 977.5 | 982.5 |
| 05/02/2014 | 980.5 | 982.5 | 959.5 | 973.5 |
| 05/06/2014 | 976 | 988.5 | 968.73 | 985 |
| 05/07/2014 | 986 | 1,011 | 979 | 992 |
| 05/08/2014 | 998 | 1,020 | 995 | 1,013 |
| 05/09/2014 | 1,014 | 1,018 | 1,006 | 1,016 |
| 05/12/2014 | 1,022 | 1,043 | 1,022 | 1,040 |
| 05/13/2014 | 1,045 | 1,049 | 1,031 | 1,031 |
| 05/14/2014 | 1,040 | 1,075 | 1,040 | 1,044 |
| 05/15/2014 | 1,045 | 1,049 | 1,008 | 1,010 |
| 05/16/2014 | 1,012 | 1,017 | 979 | 995 |
| 05/19/2014 | 998 | 1,026 | 992 | 1,023 |
| 05/20/2014 | 1,024 | 1,029 | 1,019 | 1,026 |
| 05/21/2014 | 1,023 | 1,042.31 | 1,015 | 1,042 |
| 05/22/2014 | 1,047 | 1,054 | 1,040 | 1,052 |
| 05/23/2014 | 1,055 | 1,085 | 1,052 | 1,080 |
| 05/27/2014 | 1,081 | 1,087 | 1,075 | 1,085 |
| 05/28/2014 | 1,085 | 1,090 | 1,074 | 1,090 |
| 05/29/2014 | 1,089 | 1,093 | 1,080 | 1,083 |
| 05/30/2014 | 1,082 | 1,082 | 1,069 | 1,071 |
| 06/02/2014 | 1,073 | 1,080 | 1,066 | 1,077 |
| 06/03/2014 | 1,078 | 1,082 | 1,068 | 1,075 |
| 06/04/2014 | 1,074 | 1,097 | 1,072 | 1,095 |
| 06/05/2014 | 1,095 | 1,108 | 1,089 | 1,097 |
| 06/06/2014 | 1,098 | 1,126 | 1,098 | 1,123 |
| 06/09/2014 | 1,125 | 1,140 | 1,109 | 1,119 |
| 06/10/2014 | 1,119 | 1,119 | 1,089 | 1,097 |
| 06/11/2014 | 1,097 | 1,097.9 | 1,066 | 1,067 |
| 06/12/2014 | 1,067 | 1,074 | 1,060 | 1,073 |
| 06/13/2014 | 1,070 | 1,070 | 1,034 | 1,058 |
| 06/16/2014 | 1,052 | 1,062 | 1,042 | 1,050 |
| 06/17/2014 | 1,054 | 1,067 | 1,048 | 1,057 |
| 06/18/2014 | 1,061 | 1,074 | 1,056 | 1,070 |
| 06/19/2014 | 1,083 | 1,099 | 1,081 | 1,095 |
| 06/20/2014 | 1,096 | 1,105 | 1,093 | 1,097 |
| 06/23/2014 | 1,103 | 1,104 | 1,092 | 1,100 |
| 06/24/2014 | 1,103 | 1,106 | 1,093 | 1,093 |
| 06/25/2014 | 1,087 | 1,097 | 1,074 | 1,081 |
| 06/26/2014 | 1,087 | 1,088 | 1,074 | 1,082 |
| 06/27/2014 | 1,081 | 1,085 | 1,061 | 1,072 |
| 06/30/2014 | 1,068 | 1,073 | 1,057 | 1,062 |
| 07/01/2014 | 1,069 | 1,070 | 1,060 | 1,067 |
| 07/02/2014 | 1,068 | 1,073 | 1,062 | 1,065 |
| 07/03/2014 | 1,065 | 1,081 | 1,057 | 1,073 |
| 07/04/2014 | 1,073 | 1,073 | 1,058 | 1,059 |
| 07/07/2014 | 1,057 | 1,060 | 1,041 | 1,044 |
| 07/08/2014 | 1,051 | 1,051 | 1,029 | 1,031 |
| 07/09/2014 | 1,031 | 1,031 | 1,017 | 1,025 |
| 07/10/2014 | 1,030 | 1,030 | 999.5 | 1,010 |
| 07/11/2014 | 1,014 | 1,031 | 1,011 | 1,024 |
| 07/14/2014 | 1,031 | 1,036 | 1,025 | 1,033 |
| 07/15/2014 | 1,033 | 1,039 | 1,025 | 1,032 |
| 07/16/2014 | 1,035 | 1,060 | 1,031 | 1,057 |
| 07/17/2014 | 1,057 | 1,057 | 1,033 | 1,036 |
| 07/18/2014 | 1,031 | 1,041 | 1,019 | 1,039 |
| 07/21/2014 | 1,038 | 1,042 | 1,025 | 1,034 |
| 07/22/2014 | 1,040 | 1,053 | 1,029 | 1,051 |
| 07/23/2014 | 1,051 | 1,052 | 1,029 | 1,034 |
| 07/24/2014 | 1,038 | 1,052 | 1,027 | 1,051 |
| 07/25/2014 | 1,049 | 1,062 | 1,048 | 1,057 |
| 07/28/2014 | 1,061 | 1,065 | 1,052 | 1,060 |
| 07/29/2014 | 1,064 | 1,088 | 1,064 | 1,074 |
| 07/30/2014 | 1,076 | 1,077 | 1,049 | 1,054 |
| 07/31/2014 | 1,055 | 1,055 | 1,036 | 1,043 |
| 08/01/2014 | 1,037 | 1,042 | 1,012 | 1,031 |
| 08/04/2014 | 1,040 | 1,042 | 1,022 | 1,031 |
| 08/05/2014 | 1,040 | 1,046 | 1,026 | 1,030 |
| 08/06/2014 | 1,026 | 1,026 | 1,003 | 1,018 |
| 08/07/2014 | 1,024 | 1,026 | 993 | 1,010 |
| 08/08/2014 | 995 | 1,005 | 978 | 1,001 |
| 08/11/2014 | 1,010 | 1,027 | 1,010 | 1,025 |
| 08/12/2014 | 1,023 | 1,025 | 1,004 | 1,009 |
| 08/13/2014 | 1,012 | 1,018 | 1,005 | 1,012 |
| 08/14/2014 | 1,009 | 1,014 | 1,005 | 1,010 |
| 08/15/2014 | 1,012 | 1,023 | 1,004 | 1,006 |
| 08/18/2014 | 1,018 | 1,023 | 1,011 | 1,014 |
| 08/19/2014 | 1,015 | 1,031 | 1,015 | 1,023 |
| 08/20/2014 | 1,012 | 1,012 | 995.5 | 1,004 |
| 08/21/2014 | 1,005 | 1,019 | 995.5 | 1,018 |
| 08/22/2014 | 1,016 | 1,017 | 1,001 | 1,007 |
| 08/26/2014 | 1,015 | 1,034 | 1,012 | 1,028 |
| 08/27/2014 | 1,030 | 1,044 | 1,028 | 1,040 |
| 08/28/2014 | 1,038 | 1,039 | 1,026 | 1,031 |
| 08/29/2014 | 1,036 | 1,036 | 1,020 | 1,033 |
| 09/01/2014 | 1,032 | 1,032 | 1,007 | 1,012 |
| 09/02/2014 | 1,014 | 1,029 | 1,009 | 1,018 |
| 09/03/2014 | 1,020 | 1,045 | 1,014 | 1,039 |
| 09/04/2014 | 1,041 | 1,061 | 1,038 | 1,052 |
| 09/05/2014 | 1,050 | 1,051 | 1,034 | 1,045 |
| 09/08/2014 | 1,043 | 1,064 | 1,035 | 1,063 |
| 09/09/2014 | 1,058 | 1,069 | 1,051 | 1,057 |
| 09/10/2014 | 1,051 | 1,060 | 1,039 | 1,058 |
| 09/11/2014 | 1,060 | 1,060 | 1,038 | 1,059 |
| 09/12/2014 | 1,057 | 1,068 | 1,052 | 1,063 |
| 09/15/2014 | 1,063 | 1,073 | 1,054 | 1,072 |
| 09/16/2014 | 1,074 | 1,078 | 1,068 | 1,075 |
| 09/17/2014 | 1,080 | 1,094.35 | 1,079 | 1,086 |
| 09/18/2014 | 1,090 | 1,099 | 1,082.36 | 1,085 |
| 09/19/2014 | 1,096 | 1,103.1 | 1,084 | 1,093 |
| 09/22/2014 | 1,087 | 1,092 | 1,070 | 1,072 |
| 09/23/2014 | 1,077 | 1,077 | 1,038 | 1,046 |
| 09/24/2014 | 1,044 | 1,048 | 1,026 | 1,045 |
| 09/25/2014 | 1,040 | 1,052 | 1,017 | 1,023 |
| 09/26/2014 | 1,022 | 1,035 | 1,001 | 1,028 |
| 09/29/2014 | 1,026 | 1,032 | 1,011 | 1,024 |
| 09/30/2014 | 1,028 | 1,029 | 1,000 | 1,011 |
| 10/01/2014 | 1,011 | 1,026 | 1,005 | 1,012 |
| 10/02/2014 | 1,006 | 1,027 | 976 | 976.5 |
| 10/03/2014 | 988 | 1,001 | 977 | 992.5 |
| 10/06/2014 | 995.5 | 1,007 | 982 | 1,006 |
| 10/07/2014 | 1,008 | 1,009 | 973 | 973 |
| 10/08/2014 | 972 | 974 | 960.5 | 967 |
| 10/09/2014 | 978.5 | 980.5 | 953.5 | 956 |
| 10/10/2014 | 944.5 | 962.5 | 931.5 | 956.5 |
| 10/13/2014 | 950 | 974.5 | 945 | 966 |
| 10/14/2014 | 959.5 | 981 | 959.5 | 976.5 |
| 10/15/2014 | 977.5 | 981.5 | 938.5 | 943.5 |
| 10/16/2014 | 945 | 964 | 919 | 956 |
| 10/17/2014 | 956 | 992.5 | 954.5 | 992 |
| 10/20/2014 | 985.5 | 991.5 | 968.5 | 973.5 |
| 10/21/2014 | 965 | 1,007 | 961.5 | 1,002 |
| 10/22/2014 | 1,009 | 1,012 | 1,001 | 1,005 |
| 10/23/2014 | 999.5 | 1,016 | 986.5 | 1,012 |
| 10/24/2014 | 1,006 | 1,014 | 1,000 | 1,003 |
| 10/27/2014 | 1,013 | 1,018 | 986.5 | 987 |
| 10/28/2014 | 996 | 1,016 | 996 | 1,012 |
| 10/29/2014 | 1,019 | 1,029 | 1,012 | 1,013 |
| 10/30/2014 | 1,016 | 1,039 | 1,010 | 1,037 |
| 10/31/2014 | 1,050 | 1,062 | 1,044 | 1,053 |
| 11/03/2014 | 1,052 | 1,059 | 1,042 | 1,044 |
| 11/04/2014 | 1,046 | 1,073 | 1,044 | 1,049 |
| 11/05/2014 | 1,055 | 1,074 | 1,055 | 1,066 |
| 11/06/2014 | 1,058 | 1,067 | 1,053 | 1,060 |
| 11/07/2014 | 1,064 | 1,072 | 1,057 | 1,058 |
| 11/10/2014 | 1,064 | 1,073 | 1,058 | 1,069 |
| 11/11/2014 | 1,068 | 1,079 | 1,067 | 1,076 |
| 11/12/2014 | 1,072 | 1,074 | 1,051 | 1,055 |
| 11/13/2014 | 1,062 | 1,075 | 1,057 | 1,068 |
| 11/14/2014 | 1,069 | 1,076 | 1,063 | 1,069 |
| 11/17/2014 | 1,066 | 1,081 | 1,063 | 1,073 |
| 11/18/2014 | 1,075 | 1,090 | 1,070 | 1,080 |
| 11/19/2014 | 1,081 | 1,085 | 1,068 | 1,076 |
| 11/20/2014 | 1,074 | 1,080 | 1,052 | 1,068 |
| 11/21/2014 | 1,069 | 1,102 | 1,058 | 1,093 |
| 11/24/2014 | 1,093 | 1,096 | 1,082 | 1,085 |
| 11/25/2014 | 1,086 | 1,087 | 1,069 | 1,080 |
| 11/26/2014 | 1,076 | 1,089 | 1,063 | 1,070 |
| 11/27/2014 | 1,072 | 1,092 | 1,071 | 1,088 |
| 11/28/2014 | 1,083 | 1,101 | 1,067 | 1,095 |
| 12/01/2014 | 1,070 | 1,087 | 1,056 | 1,086 |
| 12/02/2014 | 1,086 | 1,100 | 1,083 | 1,094 |
| 12/03/2014 | 1,091 | 1,103.16 | 1,087 | 1,090 |
| 12/04/2014 | 1,097 | 1,108 | 1,088 | 1,092 |
| 12/05/2014 | 1,096 | 1,104 | 1,091 | 1,102 |
| 12/08/2014 | 1,094 | 1,094 | 1,079 | 1,081 |
| 12/09/2014 | 1,069 | 1,080 | 1,046 | 1,047 |
| 12/10/2014 | 1,051 | 1,084 | 1,049 | 1,077 |
| 12/11/2014 | 1,074 | 1,077 | 1,060 | 1,067 |
| 12/12/2014 | 1,055 | 1,062 | 1,030 | 1,033 |
| 12/15/2014 | 1,028 | 1,045 | 1,004 | 1,006 |
| 12/16/2014 | 1,006 | 1,037 | 986 | 1,037 |
| 12/17/2014 | 1,014 | 1,014 | 985.5 | 1,004 |
| 12/18/2014 | 1,018 | 1,032 | 1,017 | 1,032 |
| 12/19/2014 | 1,039 | 1,064 | 1,029 | 1,059 |
| 12/22/2014 | 1,062 | 1,071 | 1,050 | 1,060 |
| 12/23/2014 | 1,057 | 1,073.1 | 1,054 | 1,069 |
| 12/24/2014 | 1,047 | 1,069 | 1,047 | 1,062 |
| 12/29/2014 | 1,068 | 1,075 | 1,061 | 1,069 |
| 12/30/2014 | 1,063 | 1,069 | 1,050 | 1,052 |
| 12/31/2014 | 1,062 | 1,062 | 1,050 | 1,050 |