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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,704.1462
CLOSE 1,704.2549

Low

LOW 1,484

High

HIGH 1,936.5
DATEOPENHIGHLOWCLOSE
01/02/20191,6221,6461,5991,635
01/03/20191,6241,635.51,602.51,604.5
01/04/20191,630.51,6971,6301,697
01/07/20191,704.51,7461,663.51,668
01/08/20191,671.51,7141,6621,697.5
01/09/20191,720.51,7531,705.51,746
01/10/20191,7441,7751,7311,771.5
01/11/20191,7781,7891,7601,765
01/14/20191,7591,7751,7501,772
01/15/20191,789.51,802.51,7731,789.5
01/16/20191,803.51,8241,7611,817.5
01/17/20191,797.51,8101,786.51,806
01/18/20191,810.51,817.51,7891,813.5
01/21/20191,805.51,8281,805.51,822.5
01/22/20191,820.51,837.51,8091,821
01/23/20191,824.51,8381,801.51,809
01/24/20191,8151,8241,801.51,807.5
01/25/20191,816.51,8571,8131,841.5
01/28/20191,8451,859.51,837.51,837.5
01/29/20191,8421,8621,827.411,840
01/30/20191,8571,8911,849.51,873
01/31/20191,878.51,906.51,8391,839.5
02/01/20191,8451,8631,840.51,853
02/04/20191,855.51,8851,845.51,860.5
02/05/20191,860.51,9031,854.51,894
02/06/20191,8881,9001,878.51,894.5
02/07/20191,879.51,8811,8101,810
02/08/20191,813.51,830.51,798.51,803.5
02/11/20191,814.51,8541,814.51,841
02/12/20191,8551,8641,8381,847
02/13/20191,8621,8881,8551,878.5
02/14/20191,888.51,914.51,882.51,897.5
02/15/20191,9201,936.51,879.51,895
02/18/20191,891.51,900.51,8791,885
02/19/20191,883.51,900.51,869.51,881.5
02/20/20191,8801,8921,8461,885.5
02/21/20191,8921,898.51,864.51,875
02/22/20191,8831,9011,877.51,889
02/25/20191,9001,9071,887.51,898
02/26/20191,889.51,8971,869.51,890.5
02/27/20191,8781,886.231,836.51,845
02/28/20191,7961,821.381,726.51,728.5
03/01/20191,736.51,783.671,7271,777
03/04/20191,7801,814.51,7731,812.5
03/05/20191,8051,809.011,787.51,805
03/06/20191,797.51,823.51,7971,817.5
03/07/20191,8011,8061,783.51,790
03/08/20191,775.51,781.51,7411,755
03/11/20191,768.51,7791,756.51,763.5
03/12/20191,757.51,7661,7491,758
03/13/20191,7571,7681,747.621,759
03/14/20191,7481,772.51,7441,747.5
03/15/20191,748.51,770.51,7461,753.5
03/18/20191,7651,771.51,7381,754.5
03/19/20191,7451,7921,743.51,787
03/20/20191,7811,7951,7701,770
03/21/20191,7701,7851,7601,775.5
03/22/20191,775.51,7801,7071,709
03/25/20191,6961,700.51,6561,672
03/26/20191,673.51,673.51,633.51,664
03/27/20191,665.51,6841,6491,658
03/28/20191,6691,688.51,663.51,680
03/29/20191,697.51,705.671,682.51,698
04/01/20191,7131,751.51,710.51,745
04/02/20191,753.51,7771,737.51,760
04/03/20191,7651,8001,7591,792.5
04/04/20191,7921,8001,7741,784
04/05/20191,7901,809.51,766.51,807.5
04/08/20191,8091,815.331,7901,799.5
04/09/20191,7881,810.661,7731,777
04/10/20191,785.51,819.51,7811,811
04/11/20191,7731,7751,7531,770
04/12/20191,775.51,808.331,760.51,799.5
04/15/20191,8041,813.51,7931,804
04/16/20191,8081,820.51,7591,759
04/17/20191,7561,7611,700.51,717
04/18/20191,704.51,7271,6981,727
04/23/20191,7201,7371,6961,728
04/24/20191,7281,7301,694.51,694.5
04/25/20191,7151,7181,6661,710.5
04/26/20191,717.51,717.51,684.51,710
04/29/20191,7101,721.51,700.51,720.5
04/30/20191,7231,727.51,6761,680.5
05/01/20191,7001,7001,666.51,675
05/02/20191,674.51,6991,6561,693
05/03/20191,6931,7191,685.51,708
05/07/20191,7061,7061,641.51,641.5
05/08/20191,6411,664.51,632.51,645
05/09/20191,6401,645.51,5991,638
05/10/20191,665.51,671.651,6491,657.5
05/13/20191,652.51,6561,6291,643.5
05/14/20191,644.51,668.51,642.51,668.5
05/15/20191,670.51,6721,6381,662.5
05/16/20191,6601,6901,651.51,684.5
05/17/20191,6871,7111,6571,704.5
05/20/20191,710.51,710.51,649.851,656
05/21/20191,6711,675.651,647.351,661.5
05/22/20191,6851,749.51,6851,707
05/23/20191,692.51,692.51,6571,662
05/24/20191,6741,687.51,660.51,678.5
05/28/20191,6901,709.51,6741,680.5
05/29/20191,6631,6641,633.51,653.5
05/30/20191,6591,6691,6521,658.5
05/31/20191,6381,6401,616.51,640
06/03/20191,625.51,6541,6121,649
06/04/20191,6461,6761,635.51,666.5
06/05/20191,674.51,698.51,6631,670
06/06/20191,6801,6841,637.51,645.5
06/07/20191,6471,6881,6421,678.5
06/10/20191,6901,700.51,674.51,680
06/11/20191,680.51,716.51,680.51,711.5
06/12/20191,7041,7181,682.51,703.5
06/13/20191,6991,7631,6941,738
06/14/20191,743.51,743.51,710.51,726.5
06/17/20191,7331,7391,708.51,708.5
06/18/20191,715.51,7491,695.51,739
06/19/20191,740.51,778.51,737.51,757
06/20/20191,7721,7911,7541,769.5
06/21/20191,7721,7831,7591,759
06/24/20191,7611,769.51,736.51,746
06/25/20191,731.51,7791,731.51,764.5
06/26/20191,7631,778.51,758.51,774
06/27/20191,7721,799.11,761.51,774
06/28/20191,7731,790.51,7691,790
07/01/20191,8031,835.51,797.51,824
07/02/20191,8361,8361,781.51,799.5
07/03/20191,8081,821.51,7991,821.5
07/04/20191,8131,826.51,811.51,821.5
07/05/20191,822.51,822.51,7851,792.5
07/08/20191,7971,7981,763.51,777.5
07/09/20191,7691,776.151,727.51,742.5
07/10/20191,7411,754.51,7241,747
07/11/20191,747.51,768.51,7251,728
07/12/20191,732.51,7741,7281,774
07/15/20191,7831,8151,7741,814.5
07/16/20191,7901,817.51,7831,814.5
07/17/20191,805.51,8221,7861,798.5
07/18/20191,785.51,7921,774.51,779
07/19/20191,7811,792.51,7501,762.5
07/22/20191,769.51,8171,7601,789.5
07/23/20191,8381,8611,811.51,821
07/24/20191,8211,848.251,803.51,845.5
07/25/20191,8531,8571,8081,828
07/26/20191,821.51,829.51,8021,825
07/29/20191,8201,8531,8191,846
07/30/20191,8491,857.51,820.51,820.5
07/31/20191,8151,836.51,7981,803.5
08/01/20191,7601,762.011,6881,707
08/02/20191,664.51,6681,594.971,630
08/05/20191,604.51,604.51,5641,593.5
08/06/20191,5831,600.51,550.51,553.5
08/07/20191,5801,5821,5411,562
08/08/20191,5841,6011,570.51,601
08/09/20191,5931,604.51,5851,591.5
08/12/20191,5971,609.51,577.51,592
08/13/20191,5861,6371,5791,627
08/14/20191,6281,631.51,555.51,565.5
08/15/20191,5521,564.51,502.791,510.5
08/16/20191,5331,549.51,5181,537
08/19/20191,557.51,565.51,541.51,562.5
08/20/20191,565.51,580.51,555.51,567
08/21/20191,572.51,611.031,5711,609
08/22/20191,6031,6111,582.51,597.5
08/23/20191,6131,613.51,575.51,576.5
08/27/20191,573.51,603.51,5721,596
08/28/20191,5941,5941,5361,554.5
08/29/20191,547.51,5781,5361,569.5
08/30/20191,571.51,602.51,5681,597
09/02/20191,603.51,612.51,5881,591.5
09/03/20191,5911,601.51,572.51,580
09/04/20191,5851,6031,578.51,597.5
09/05/20191,613.51,627.51,5951,601
09/06/20191,6071,618.51,592.41,615
09/09/20191,622.51,6251,5871,616
09/10/20191,6071,629.51,601.51,629.5
09/11/20191,6381,651.51,628.51,650
09/12/20191,654.51,6701,6361,658.5
09/13/20191,645.51,694.51,645.51,692
09/16/20191,676.51,6941,6571,676
09/17/20191,6751,6751,6251,625
09/18/20191,6231,6371,5981,614
09/19/20191,6111,6431,6021,623.5
09/20/20191,6261,6261,5691,582
09/23/20191,5791,5841,5391,558
09/24/20191,5671,567.51,535.51,540
09/25/20191,5291,5291,4841,517
09/26/20191,522.51,5331,5111,519.5
09/27/20191,522.51,5501,516.51,550
09/30/20191,554.51,567.51,546.51,558
10/01/20191,567.51,5921,5601,579
10/02/20191,560.51,5691,545.51,546.5
10/03/20191,538.51,538.51,4921,511
10/04/20191,5291,5291,503.51,520.5
10/07/20191,527.51,5501,513.51,543.5
10/08/20191,559.51,5601,5291,548.5
10/09/20191,548.51,558.51,5311,546
10/10/20191,5181,5881,486.261,577
10/11/20191,5761,596.51,5561,595.5
10/14/20191,598.51,6061,569.51,600
10/15/20191,6001,629.51,5991,621
10/16/20191,6201,6291,6031,614.5
10/17/20191,614.51,623.331,533.51,533.5
10/18/20191,5331,5551,523.51,538.5
10/21/20191,549.51,5851,5371,570
10/22/20191,5821,5821,531.51,548
10/23/20191,540.51,5651,5301,560.5
10/24/20191,556.51,5821,5551,565.5
10/25/20191,5581,575.51,5541,575.5
10/28/20191,5751,6011,5661,601
10/29/20191,588.51,6061,584.51,600.5
10/30/20191,591.51,606.51,5651,588
10/31/20191,5881,6131,5791,597.5
11/01/20191,6051,6341,5971,634
11/04/20191,6461,6821,6441,674
11/05/20191,6851,6921,671.831,691
11/06/20191,688.51,6971,676.51,697
11/07/20191,7021,7251,691.51,723
11/08/20191,715.51,721.51,6901,709
11/11/20191,688.51,693.51,655.51,669.5
11/12/20191,670.51,682.51,652.51,671.5
11/13/20191,652.51,6681,6341,658
11/14/20191,6481,6551,6341,649
11/15/20191,662.51,675.51,6431,675.5
11/18/20191,6751,6811,645.51,665
11/19/20191,6651,6871,6611,670
11/20/20191,663.51,665.671,6441,653.5
11/21/20191,639.51,646.51,624.51,642.5
11/22/20191,656.51,6941,6431,680
11/25/20191,6901,697.51,6741,695.5
11/26/20191,6931,697.51,6721,690
11/27/20191,690.51,7061,671.51,702.5
11/28/20191,695.51,705.51,677.51,697.5
11/29/20191,680.51,7001,671.51,675.5
12/02/20191,6721,7031,6631,666
12/03/20191,6611,6711,622.781,632
12/04/20191,628.51,6521,6241,643
12/05/20191,634.51,6391,613.51,620.5
12/06/20191,6301,663.51,6221,663.5
12/09/20191,6501,656.51,639.51,647
12/10/20191,6351,6351,598.51,614
12/11/20191,616.51,639.51,6101,639.5
12/12/20191,635.51,674.51,6311,666
12/13/20191,6701,7121,6701,696.5
12/16/20191,704.51,738.51,7011,726
12/17/20191,7291,7291,6971,714
12/18/20191,7141,729.51,699.51,723.5
12/19/20191,735.51,738.751,715.51,736
12/20/20191,7421,7701,7401,747
12/23/20191,738.51,768.51,738.51,765
12/24/20191,756.51,7741,756.51,774
12/27/20191,7791,7851,7611,785
12/30/20191,7811,7881,770.51,770.5
12/31/20191,7651,7801,7651,772.5