ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

MNDI Mondi Plc

1,395.50
-3.00 (-0.21%)
Mar 28 2024 - Closed
Delayed by 15 minutes

MNDI Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 1,398.50 3.50 0.25% 1,410.00 1,429.00 1,390.50 9,654,058
Mar 26 2024 1,395.00 25.00 1.82% 1,364.50 1,398.00 1,360.00 2,000,882
Mar 25 2024 1,370.00 6.50 0.48% 1,362.00 1,370.00 1,352.50 2,413,701
Mar 22 2024 1,363.50 -3.00 -0.22% 1,361.50 1,365.50 1,357.50 2,752,336
Mar 21 2024 1,366.50 28.00 2.09% 1,359.50 1,370.50 1,351.50 4,486,142
Mar 20 2024 1,338.50 5.00 0.37% 1,336.50 1,343.00 1,328.00 3,069,684
Mar 19 2024 1,333.50 14.00 1.06% 1,313.00 1,335.00 1,304.00 3,191,675
Mar 18 2024 1,319.50 -12.50 -0.94% 1,332.00 1,339.00 1,318.00 3,526,997
Mar 15 2024 1,332.00 20.50 1.56% 1,323.50 1,344.50 1,320.50 5,377,651
Mar 14 2024 1,311.50 -6.50 -0.49% 1,311.00 1,330.50 1,305.50 3,614,977
Mar 13 2024 1,318.00 -11.00 -0.83% 1,332.50 1,335.00 1,311.50 4,605,798
Mar 12 2024 1,329.00 -20.50 -1.52% 1,356.50 1,356.50 1,328.00 4,105,037
Mar 11 2024 1,349.50 1.00 0.07% 1,355.50 1,362.50 1,324.50 6,041,072
Mar 08 2024 1,348.50 -31.50 -2.28% 1,341.00 1,375.00 1,317.00 12,615,595
Mar 07 2024 1,380.00 -4.00 -0.29% 1,376.00 1,398.50 1,367.00 2,143,047
Mar 06 2024 1,384.00 -1.00 -0.07% 1,381.00 1,406.00 1,379.50 1,315,927
Mar 05 2024 1,385.00 1.00 0.07% 1,381.00 1,387.50 1,370.50 1,132,947
Mar 04 2024 1,384.00 -28.00 -1.98% 1,388.50 1,399.50 1,364.50 1,308,298
Mar 01 2024 1,412.00 3.50 0.25% 1,404.50 1,415.50 1,395.50 731,313
Feb 29 2024 1,408.50 -1.50 -0.11% 1,407.50 1,428.00 1,396.50 2,305,381
Feb 28 2024 1,410.00 7.00 0.50% 1,400.00 1,416.50 1,398.00 1,412,429
Feb 27 2024 1,403.00 2.00 0.14% 1,400.00 1,409.00 1,376.50 1,366,832
Feb 26 2024 1,401.00 -24.50 -1.72% 1,426.00 1,429.00 1,401.00 983,101
Feb 23 2024 1,425.50 15.00 1.06% 1,417.50 1,427.50 1,414.00 958,215
Feb 22 2024 1,410.50 25.00 1.80% 1,393.50 1,420.00 1,393.50 3,316,950
Feb 21 2024 1,385.50 3.00 0.22% 1,387.00 1,388.00 1,370.00 1,427,775
Feb 20 2024 1,382.50 3.00 0.22% 1,375.00 1,390.50 1,364.00 1,569,840
Feb 19 2024 1,379.50 4.50 0.33% 1,374.50 1,379.50 1,366.00 539,186
Feb 16 2024 1,375.00 2.00 0.15% 1,386.50 1,391.50 1,367.50 1,211,808
Feb 15 2024 1,373.00 20.50 1.52% 1,360.00 1,387.00 1,359.00 2,849,061
Feb 14 2024 1,352.50 6.50 0.48% 1,340.00 1,362.00 1,340.00 1,500,401
Feb 13 2024 1,346.00 -14.50 -1.07% 1,358.50 1,364.00 1,342.00 1,712,558
Feb 12 2024 1,360.50 16.50 1.23% 1,342.00 1,362.00 1,334.50 1,532,841
Feb 09 2024 1,344.00 8.00 0.60% 1,337.50 1,346.00 1,331.00 1,942,730
Feb 08 2024 1,336.00 -45.00 -3.26% 1,384.50 1,421.50 1,315.50 3,645,146
Feb 07 2024 1,381.00 8.00 0.58% 1,370.50 1,388.50 1,365.50 1,678,795
Feb 06 2024 1,373.00 9.00 0.66% 1,371.00 1,379.00 1,365.00 1,678,605
Feb 05 2024 1,364.00 -3.50 -0.26% 1,368.50 1,376.50 1,360.50 1,219,320
Feb 02 2024 1,367.50 -33.50 -2.39% 1,404.00 1,406.50 1,357.50 1,738,286
Feb 01 2024 1,401.00 -13.00 -0.92% 1,408.00 1,429.00 1,399.00 2,930,274
Jan 31 2024 1,414.00 -10.40 -0.73% 1,450.40 1,450.40 1,410.00 1,743,680
Jan 30 2024 1,424.40 -47.40 -3.22% 1,480.00 1,480.00 1,416.40 1,452,496
Jan 29 2024 1,471.80 -169.95 -10.35% 1,484.60 1,488.00 1,454.60 910,764
Jan 26 2024 1,641.75 35.75 2.23% 1,606.00 1,643.40 1,593.35 1,200,178
Jan 25 2024 1,606.00 33.55 2.13% 1,571.90 1,609.30 1,567.50 1,357,788
Jan 24 2024 1,572.45 0.55 0.03% 1,581.25 1,587.85 1,565.30 1,546,623
Jan 23 2024 1,571.90 19.25 1.24% 1,563.65 1,577.40 1,558.15 1,384,404
Jan 22 2024 1,552.65 0.00 0.00% 1,560.90 1,560.90 1,529.55 925,899
Jan 19 2024 1,552.65 -3.85 -0.25% 1,566.40 1,573.00 1,550.45 1,245,587
Jan 18 2024 1,556.50 -7.15 -0.46% 1,576.85 1,576.85 1,553.75 1,653,339
Jan 17 2024 1,563.65 -24.75 -1.56% 1,565.85 1,573.00 1,552.65 1,555,015
Jan 16 2024 1,588.40 -1.65 -0.10% 1,584.00 1,591.15 1,573.55 9,983,169
Jan 15 2024 1,590.05 1.65 0.10% 1,588.40 1,600.50 1,584.00 1,081,070
Jan 12 2024 1,588.40 12.10 0.77% 1,591.15 1,595.00 1,578.50 1,326,967
Jan 11 2024 1,576.30 -45.10 -2.78% 1,626.35 1,626.90 1,576.30 1,310,177
Jan 10 2024 1,621.40 -29.70 -1.80% 1,641.20 1,641.20 1,617.00 1,326,821
Jan 09 2024 1,651.10 -12.65 -0.76% 1,666.50 1,667.60 1,650.00 819,421
Jan 08 2024 1,663.75 14.30 0.87% 1,650.00 1,663.75 1,645.05 870,504
Jan 05 2024 1,649.45 -41.80 -2.47% 1,668.15 1,669.80 1,633.50 1,242,709
Jan 04 2024 1,691.25 13.75 0.82% 1,676.40 1,691.25 1,675.30 1,353,727
Jan 03 2024 1,677.50 -9.35 -0.55% 1,684.10 1,689.60 1,659.90 815,941
Jan 02 2024 1,686.85 -4.40 -0.26% 1,705.55 1,711.60 1,685.20 985,171
Dec 29 2023 1,691.25 -14.85 -0.87% 1,700.60 1,705.00 1,691.25 393,672

Your Recent History

Delayed Upgrade Clock