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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,432.415
CLOSE 1,433.9565

Low

LOW 1,108

High

HIGH 1,702
DATEOPENHIGHLOWCLOSE
01/04/20161,3121,3151,2881,294
01/05/20161,3091,3091,272.251,290
01/06/20161,2821,2891,2621,283
01/07/20161,2491,2551,2181,246
01/08/20161,2461,2631,2231,223
01/11/20161,1991,2351,1851,217
01/12/20161,2121,2681,1981,256
01/13/20161,2551,2831,2501,271
01/14/20161,2501,2581,2241,231
01/15/20161,2231,2291,1801,186
01/18/20161,1861,2101,1811,197
01/19/20161,2241,2351,2071,213
01/20/20161,1921,1961,1611,169
01/21/20161,1751,2051,1721,199
01/22/20161,2261,2381,2191,222
01/25/20161,2361,2361,1871,192
01/26/20161,1701,1701,1391,160
01/27/20161,1661,1691,1451,169
01/28/20161,1571,1731,1171,124
01/29/20161,1361,1381,1121,136
02/01/20161,1511,1611,1371,155
02/02/20161,1501,1561,1251,130
02/03/20161,1231,1431,1081,128
02/04/20161,1561,1671,1381,150
02/05/20161,1461,1871,1461,166
02/08/20161,1661,1741,1321,137
02/09/20161,1471,1601,1221,143
02/10/20161,1651,1991,1571,197
02/11/20161,1821,1921,1581,170
02/12/20161,1731,2221,1731,221
02/15/20161,2401,2571,2361,255
02/16/20161,2741,2981,2461,267
02/17/20161,2671,3151,2671,315
02/18/20161,3191,3201,2961,314
02/19/20161,2981,3211,2931,321
02/22/20161,3251,3451,3141,325
02/23/20161,3111,3231,2811,287
02/24/20161,2791,284.181,2531,266
02/25/20161,2881,3121,2571,289
02/26/20161,2991,3001,2731,282
02/29/20161,2641,2951,2511,292
03/01/20161,2921,3221,2881,322
03/02/20161,3241,3331,3021,312
03/03/20161,3081,3141,2981,306
03/04/20161,3081,3541,3051,354
03/07/20161,3461,3591,3281,352
03/08/20161,3461,3461,3221,341
03/09/20161,3451,3491,3291,344
03/10/20161,3481,3701,3131,314
03/11/20161,3331,3431,3211,334
03/14/20161,3381,3491,3311,345
03/15/20161,3361,3651,3231,358
03/16/20161,3601,3811,3511,371
03/17/20161,3901,4051,3691,385
03/18/20161,3661,3781,3121,312
03/21/20161,3081,3231,3051,323
03/22/20161,3181,3371,308.31,335
03/23/20161,3291,3381,3241,333
03/24/20161,3251,3271,3101,315
03/29/20161,3271,3331,3121,320
03/30/20161,3341,3531,3331,350
03/31/20161,3431,3481,3271,336
04/01/20161,3231,3511,3191,348
04/04/20161,3431,3521,3001,314
04/05/20161,2971,346.971,271.51,282
04/06/20161,2921,2921,2691,283
04/07/20161,2911,2941,2641,273
04/08/20161,2721,3001,2671,294
04/11/20161,2901,3071,2791,298
04/12/20161,3041,3071,2921,304
04/13/20161,3161,3521,3071,352
04/14/20161,3541,366.041,3421,361
04/15/20161,3601,3601,3261,329
04/18/20161,3141,3481,2981,342
04/19/20161,3461,3611,3421,356
04/20/20161,3561,3611,3461,353
04/21/20161,3291,3321,2991,317
04/22/20161,3071,3071,2791,284
04/25/20161,2831,3011,2681,292
04/26/20161,2911,2971,2741,284
04/27/20161,2771,310.641,2771,309
04/28/20161,2981,3281,2931,328
04/29/20161,3151,3291,3081,308
05/03/20161,3001,3071,2841,296
05/04/20161,2921,2921,2631,282
05/05/20161,2821,2961,2761,296
05/06/20161,2901,3041,2741,304
05/09/20161,3051,3171,2941,301
05/10/20161,3161,3241,2941,310
05/11/20161,3081,3541,3021,349
05/12/20161,3641,4041,3521,358
05/13/20161,3541,3591,3211,347
05/16/20161,3341,3481,3261,348
05/17/20161,3571,3621,3361,344
05/18/20161,3421,3421,3031,323
05/19/20161,3131,3171,2911,311
05/20/20161,3171,3461,3171,339
05/23/20161,3371,3461,3261,330
05/24/20161,3301,3481,3201,348
05/25/20161,3591,3731,3381,345
05/26/20161,3461,3641,3441,355
05/27/20161,3531,3621,348.581,359
05/31/20161,3571,3581,3441,346
06/01/20161,3471,3471,321.531,327
06/02/20161,3261,3371,3211,328
06/03/20161,3371,3401,3211,326
06/06/20161,3331,3621,3331,346
06/07/20161,3541,3611,3481,360
06/08/20161,3551,3661,3461,361
06/09/20161,3561,3621,3391,352
06/10/20161,3441,3491,2961,309
06/13/20161,2981,3101,290.641,303
06/14/20161,3111,3141,2821,282
06/15/20161,2931,3041,2761,281
06/16/20161,2651,2771,2581,272
06/17/20161,2821,2941,2731,289
06/20/20161,3191,3331,3091,330
06/21/20161,3331,3361,3161,334
06/22/20161,3461,3511,3291,340
06/23/20161,3501,3701,3431,363
06/24/20161,2751,3531,2401,331
06/27/20161,3131,3351,2571,259
06/28/20161,2871,3131,2751,290
06/29/20161,3001,3441,3001,341
06/30/20161,3401,3951,3401,395
07/01/20161,4041,4321,3811,432
07/04/20161,4461,4491,3981,398
07/05/20161,3971,4001,3671,381
07/06/20161,3781,3931,3551,369
07/07/20161,3841,3851,3541,354
07/08/20161,3561,3771,3541,371
07/11/20161,3821,4101,3821,406
07/12/20161,4071,4191,3991,406
07/13/20161,4041,4171,294.741,402
07/14/20161,4131,4351,4091,413
07/15/20161,4141,4251,3961,425
07/18/20161,4041,4371,4041,433
07/19/20161,4261,4411,4191,437
07/20/20161,4381,4571,4361,447
07/21/20161,4481,461.51,4351,456
07/22/20161,4531,4741,4471,470
07/25/20161,4631,4841,4621,468
07/26/20161,4751,5341,4631,531
07/27/20161,5291,5551,5191,521
07/28/20161,5281,5441,5121,512
07/29/20161,5081,5311,4981,530
08/01/20161,5381,5521,516.161,529
08/02/20161,5291,541.51,5111,530
08/03/20161,5361,5421,5231,534
08/04/20161,5101,5541,4991,547
08/05/20161,5451,574.51,5451,564
08/08/20161,5601,5861,5601,575
08/09/20161,5801,5991,5721,598
08/10/20161,5971,6101,5871,610
08/11/20161,6091,6181,6001,615
08/12/20161,6131,6341,6091,625
08/15/20161,6181,6281,6011,620
08/16/20161,6111,6391,6091,611
08/17/20161,6161,6161,5921,599
08/18/20161,5971,6091,587.041,596
08/19/20161,5911,5911,5721,580
08/22/20161,5721,5911,5691,587
08/23/20161,5851,6091,5851,599
08/24/20161,5951,5951,5541,574
08/25/20161,5651,5911,5631,585
08/26/20161,5801,6031,5781,597
08/30/20161,5861,5941,5711,571
08/31/20161,5761,5791,5481,549
09/01/20161,5531,5591,5341,540
09/02/20161,5301,5641,519.931,556
09/05/20161,5771,5811,5501,559
09/06/20161,5761,6031,570.331,602
09/07/20161,6081,6241,6011,615
09/08/20161,6061,6301,595.861,596
09/09/20161,5891,5951,569.151,581
09/12/20161,5561,574.051,5441,574
09/13/20161,5781,5941,5681,575
09/14/20161,5761,5991,5651,585
09/15/20161,5811,5901,5651,589
09/16/20161,5851,5881,5671,577
09/19/20161,5901,6121,5871,612
09/20/20161,6081,6191,5981,608
09/21/20161,6151,6161,6011,602
09/22/20161,6211,6521,6191,638
09/23/20161,6371,6551,6271,649
09/26/20161,6501,6601,6171,618
09/27/20161,6311,6401,6071,620
09/28/20161,6331,6461,6221,625
09/29/20161,6401,6591,6201,625
09/30/20161,6101,6291,5901,623
10/03/20161,6211,6511,6181,649
10/04/20161,6561,7021,6531,680
10/05/20161,6811,6811,6571,661
10/06/20161,6741,6801,655.161,676
10/07/20161,6821,6961,6711,677
10/10/20161,6831,6951,6781,692
10/11/20161,6831,6991,6651,670
10/12/20161,6701,6761,6521,656
10/13/20161,6421,6421,5851,598
10/14/20161,6021,6181,596.821,599
10/17/20161,5981,5991,5781,586
10/18/20161,5971,6241,5931,613
10/19/20161,6161,6331,6081,630
10/20/20161,6281,6341,6141,621
10/21/20161,6191,6391,6101,632
10/24/20161,6401,6451,6071,607
10/25/20161,6041,6301,5971,622
10/26/20161,6151,6161,5851,595
10/27/20161,5931,6121,5811,611
10/28/20161,6061,6141,5891,602
10/31/20161,5921,6101,5881,596
11/01/20161,6001,6191,5911,595
11/02/20161,5941,6041,5781,598
11/03/20161,5841,590.381,5731,585
11/04/20161,5761,5761,5401,550
11/07/20161,5691,5821,5671,580
11/08/20161,5881,6131,5871,613
11/09/20161,5731,6191,5631,619
11/10/20161,6241,6591,5851,591
11/11/20161,5711,5711,4951,517
11/14/20161,5261,5501,5171,517
11/15/20161,5251,5361,5121,520
11/16/20161,5231,5261,510.861,511
11/17/20161,5191,5581,5191,558
11/18/20161,5601,5711,5421,568
11/21/20161,5741,5951,5711,588
11/22/20161,6061,6391,6061,628
11/23/20161,6401,6571,6061,622
11/24/20161,6251,635.161,6161,633
11/25/20161,6341,6341,6071,630
11/28/20161,6351,6441,6211,632
11/29/20161,6311,6441,6231,633
11/30/20161,6341,6541,6301,633
12/01/20161,6261,6281,5631,582
12/02/20161,5711,5921,5581,586
12/05/20161,5841,6031,5731,584
12/06/20161,5801,5981,5681,594
12/07/20161,5861,6371,5861,637
12/08/20161,6401,6401,5951,635
12/09/20161,6271,6351,602.221,611
12/12/20161,6041,6091,5551,558
12/13/20161,5671,5841,5531,584
12/14/20161,5771,5771,5481,550
12/15/20161,5421,5691,529.971,568
12/16/20161,5701,5821,5581,560
12/19/20161,5691,5841,5641,580
12/20/20161,5841,6041,5761,586
12/21/20161,5911,5921,5771,586
12/22/20161,5821,6021,5811,602
12/23/20161,5991,6051,5861,605
12/28/20161,6191,6611,6191,661
12/29/20161,6621,6711,6561,665
12/30/20161,6621,6771,6481,666