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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,385.1621
CLOSE 1,384.7866

Low

LOW 1,006

High

HIGH 1,614.36
DATEOPENHIGHLOWCLOSE
01/02/20151,0571,0591,0411,049
01/05/20151,0421,0681,0181,021
01/06/20151,0221,0341,0061,018
01/07/20151,0221,0341,0101,023
01/08/20151,0391,0561,030.941,053
01/09/20151,0481,0561,0421,049
01/12/20151,0551,0801,0551,067
01/13/20151,0651,0891,0651,081
01/14/20151,0591,0611,0351,052
01/15/20151,0621,078.211,0401,078
01/16/20151,0691,0731,0481,063
01/19/20151,0651,0801,0611,075
01/20/20151,0851,0931,0781,088
01/21/20151,0921,1111,0901,111
01/22/20151,1171,1431,1121,138
01/23/20151,1561,174.361,1451,150
01/26/20151,1381,1781,1351,178
01/27/20151,1831,1951,1661,174
01/28/20151,1881,200.721,1631,177
01/29/20151,1741,1941,1741,188
01/30/20151,1961,2091,1881,189
02/02/20151,1951,2001,1771,189
02/03/20151,1951,2181,1921,210
02/04/20151,2101,2121,1901,205
02/05/20151,1991,2181,1961,218
02/06/20151,2191,2271,2111,217
02/09/20151,2151,2151,1911,205
02/10/20151,2141,2391,2141,227
02/11/20151,2271,2291,2121,228
02/12/20151,2301,2661,2291,258
02/13/20151,2611,275.431,2461,257
02/16/20151,2521,2661,245.11,251
02/17/20151,2431,2581,2351,246
02/18/20151,2451,2561,2351,254
02/19/20151,2591,2751,2541,267
02/20/20151,2641,2761,2631,271
02/23/20151,2721,2831,2651,277
02/24/20151,2821,3111,2771,310
02/25/20151,3131,3511,3131,340
02/26/20151,3331,3381,3281,338
02/27/20151,3331,3401,3251,330
03/02/20151,3321,3471,3241,330
03/03/20151,3271,3461,3161,317
03/04/20151,3261,3281,301.11,322
03/05/20151,3201,3521,3151,352
03/06/20151,3561,3641,3441,347
03/09/20151,3441,3461,3301,340
03/10/20151,3301,3451,3091,309
03/11/20151,3131,3361,3121,332
03/12/20151,3341,3431,3241,330
03/13/20151,3301,3431,3281,340
03/16/20151,3421,3641,3421,360
03/17/20151,3591,3641,3281,342
03/18/20151,3391,3621,3361,360
03/19/20151,3651,3691,3401,346
03/20/20151,3491,3501,3261,348
03/23/20151,3421,3421,3231,340
03/24/20151,3371,3521,3291,339
03/25/20151,3441,3651,3361,340
03/26/20151,3261,3261,2911,308
03/27/20151,3081,3161,2921,303
03/30/20151,3161,3231,2921,301
03/31/20151,3021,3191,2931,298
04/01/20151,2951,3071,285.281,299
04/02/20151,3001,3141,2951,306
04/07/20151,3151,3501,3151,350
04/08/20151,3541,3701,3471,360
04/09/20151,3641,4011,3641,397
04/10/20151,4011,4171,3941,416
04/13/20151,4111,4171,4011,411
04/14/20151,4071,4141,3901,400
04/15/20151,4061,4061,3841,387
04/16/20151,3931,3961,3731,383
04/17/20151,3851,3971,3531,358
04/20/20151,3671,3871,3621,368
04/21/20151,3731,3911,3641,374
04/22/20151,3831,3911,337.51,353
04/23/20151,3341,3511,3131,322
04/24/20151,3431,3581,3251,354
04/27/20151,3491,3721,3421,366
04/28/20151,3601,3671,3341,339
04/29/20151,3351,3461,299.41,312
04/30/20151,3121,3231,2961,323
05/01/20151,3191,3271,3031,322
05/05/20151,3271,3381,2911,291
05/06/20151,2881,3271,2841,311
05/07/20151,3081,3251,2791,320
05/08/20151,3411,3531,3261,347
05/11/20151,3471,3521,3191,322
05/12/20151,3121,3221,2921,298
05/13/20151,4001,450.31,3901,414
05/14/20151,4231,4591,4201,453
05/15/20151,4521,4711,445.951,451
05/18/20151,4561,4671,4431,460
05/19/20151,4741,4911,4691,485
05/20/20151,4851,5231,4821,521
05/21/20151,5181,5221,5011,509
05/22/20151,5171,5231,5031,515
05/26/20151,5121,5341,4931,502
05/27/20151,5021,5061,4791,504
05/28/20151,5031,5051,4831,493
05/29/20151,4931,4981,4621,476
06/01/20151,4781,4881,4501,454
06/02/20151,4621,4711,4331,437
06/03/20151,4371,4391,4171,426
06/04/20151,4221,4221,3881,399
06/05/20151,3981,404.951,3701,381
06/08/20151,3811,3861,3681,368
06/09/20151,3691,4091,3621,395
06/10/20151,3971,4251,3861,417
06/11/20151,4161,4341,4031,414
06/12/20151,4111,4181,3881,400
06/15/20151,3901,3911,3621,362
06/16/20151,3601,3831,3511,380
06/17/20151,3841,3901,3601,368
06/18/20151,3621,4041,3521,400
06/19/20151,3971,4181,3931,410
06/22/20151,4351,4371,4181,428
06/23/20151,4341,4381,4251,431
06/24/20151,4281,4331,4121,417
06/25/20151,4151,4451,4111,441
06/26/20151,4351,4401,4231,429
06/29/20151,3821,4061,3821,384
06/30/20151,3771,3871,3631,371
07/01/20151,3801,3991,3711,393
07/02/20151,3891,3951,3801,387
07/03/20151,3841,3931,3781,385
07/06/20151,3641,3741,3561,361
07/07/20151,3661,3721,3521,354
07/08/20151,3521,3781,3411,374
07/09/20151,3831,4321,3781,432
07/10/20151,4591,4601,4401,454
07/13/20151,4721,4851,4671,484
07/14/20151,4841,4931,4691,483
07/15/20151,4791,5111,4791,507
07/16/20151,5171,5181,5061,516
07/17/20151,5161,5191,5041,518
07/20/20151,5191,5261,5121,523
07/21/20151,5281,531.61,5031,520
07/22/20151,5041,5251,5041,506
07/23/20151,5171,5201,5081,519
07/24/20151,5151,5281,4891,493
07/27/20151,4871,4931,4681,483
07/28/20151,4961,5191,4911,515
07/29/20151,5231,5441,5061,543
07/30/20151,5511,5521,5181,529
07/31/20151,5371,5411,5221,540
08/03/20151,5301,5491,5261,543
08/04/20151,5431,5831,5311,583
08/05/20151,5821,5971,5821,594
08/06/20151,5941,6061,5521,559
08/07/20151,5621,6061,5601,597
08/10/20151,6051,614.361,5921,611
08/11/20151,6011,6071,5741,583
08/12/20151,5711,589.251,5261,535
08/13/20151,5601,5701,5461,559
08/14/20151,5591,579.781,5521,570
08/17/20151,5761,5781,5401,566
08/18/20151,5661,5851,549.691,557
08/19/20151,5511,5651,5341,534
08/20/20151,5141,518.21,4671,488
08/21/20151,4691,469.951,4451,445
08/24/20151,3881,3961,3131,355
08/25/20151,3681,4261,3591,422
08/26/20151,4081,4411,3841,405
08/27/20151,4371,4691,4271,464
08/28/20151,4701,4801,4521,478
09/01/20151,4601,4641,4081,417
09/02/20151,4291,4631,4171,455
09/03/20151,4701,4971,4701,493
09/04/20151,4781,4821,4561,465
09/07/20151,4771,4791,4461,468
09/08/20151,4731,4951,4731,487
09/09/20151,5231,5241,4681,472
09/10/20151,4571,4851,4531,485
09/11/20151,4861,4931,4551,467
09/14/20151,4751,4931,4641,478
09/15/20151,4771,4891,4641,478
09/16/20151,4501,4651,4041,409
09/17/20151,4071,4241,4041,408
09/18/20151,4081,4201,3671,380
09/21/20151,3731,4091,3731,387
09/22/20151,3861,3881,3321,336
09/23/20151,3401,3761,327.731,367
09/24/20151,3721,3841,3571,366
09/25/20151,3951,4071,3891,397
09/28/20151,3991,3991,3601,360
09/29/20151,3431,3581,3291,331
09/30/20151,3621,3831,3561,383
10/01/20151,4031,4061,3751,379
10/02/20151,3871,4091,3631,386
10/05/20151,4191,4431,4161,436
10/06/20151,4451,4581,434.61,454
10/07/20151,4581,4781,4511,459
10/08/20151,4571,4571,4381,456
10/09/20151,4711,5141,4711,484
10/12/20151,4871,4991,4511,461
10/13/20151,4591,4591,4331,440
10/14/20151,4291,4311,4161,422
10/15/20151,4361,4701,4321,451
10/16/20151,4641,4681,4471,452
10/19/20151,4481,4591,4411,451
10/20/20151,4511,4631,4481,460
10/21/20151,4691,4711,4511,464
10/22/20151,4561,4671,4521,464
10/23/20151,4721,5001,4661,477
10/26/20151,4761,4871,4651,478
10/27/20151,4721,4851,4621,474
10/28/20151,4751,4981,4731,490
10/29/20151,4891,5131,4831,513
10/30/20151,5191,5191,4981,504
11/02/20151,4961,5191,4951,509
11/03/20151,5201,5201,4971,500
11/04/20151,5081,5161,4861,500
11/05/20151,4961,5171,4881,505
11/06/20151,5051,5231,4961,507
11/09/20151,5011,5031,477.641,483
11/10/20151,4911,4911,4571,474
11/11/20151,4781,4941,4721,492
11/12/20151,4841,4911,4501,451
11/13/20151,4471,4471,4131,424
11/16/20151,4051,4381,4051,437
11/17/20151,4651,4711,4521,470
11/18/20151,4631,4721,4421,471
11/19/20151,4871,5121,4841,494
11/20/20151,5101,5151,4951,510
11/23/20151,4921,5231,4921,516
11/24/20151,5051,5101,4911,497
11/25/20151,4961,5191,4961,515
11/26/20151,5181,5331,4971,529
11/27/20151,5191,5251,5081,524
11/30/20151,5261,5461,515.871,544
12/01/20151,5451,5501,5311,547
12/02/20151,5481,5601,5381,552
12/03/20151,5431,5771,5341,541
12/04/20151,5311,5311,4591,490
12/07/20151,4941,5111,4811,489
12/08/20151,4501,4521,3751,376
12/09/20151,3761,3771,3381,344
12/10/20151,3431,3561,3051,316
12/11/20151,3071,3071,2631,275
12/14/20151,2901,3221,2751,275
12/15/20151,2931,3321,2861,326
12/16/20151,3251,3341,3091,309
12/17/20151,3331,3771,3331,345
12/18/20151,3351,3421,3211,324
12/21/20151,3271,3511,3211,323
12/22/20151,3401,3461,3191,320
12/23/20151,3391,3431,3301,335
12/24/20151,3431,3681,3431,359
12/29/20151,3591,3621,3321,348
12/30/20151,3461,3551,3321,352
12/31/20151,3391,3391,3291,334