Mondi Plc (MNDI)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6 | -0.503778337531 | 1191 | 1224 | 1176.5 | 974403 | 1195.94380099 | DE |
| 4 | 17 | 1.45547945205 | 1168 | 1226.5 | 1164.5 | 1271970 | 1196.37139392 | DE |
| 12 | -192 | -13.9433551198 | 1377 | 1477.5 | 1149.5 | 1396809 | 1261.78016339 | DE |
| 26 | -287 | -19.4972826087 | 1472 | 1604.5 | 1149.5 | 1270365 | 1371.37118969 | DE |
| 52 | -468.30003583 | -28.3251693994 | 1653.30003583 | 1719.85003728 | 1149.5 | 1780801 | 1427.93256257 | DE |
| 156 | -769.15004236 | -39.3598252789 | 1954.15004236 | 2148.30004656 | 1149.5 | 1570609 | 1526.02743561 | DE |
| 260 | -700.40004086 | -37.1486170405 | 1885.40004086 | 2296.80004978 | 1149.5 | 1501804 | 1636.49929617 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 1185 | -2 | -0.17 | 1185 | 1191 | 1178.5 | 1225094 |
| 1734370200 | 1187 | -14 | -1.17 | 1197.5 | 1199.5 | 1176.5 | 761281 |
| 1734111000 | 1201 | 1 | 0.08 | 1202.5 | 1203 | 1193.5 | 851874 |
| 1734024600 | 1200 | -7.5 | -0.62 | 1212.5 | 1224 | 1194.5 | 1012524 |
| 1733938200 | 1207.5 | 13.5 | 1.13 | 1191 | 1216 | 1187 | 1021243 |
| 1733851800 | 1194 | -17.5 | -1.44 | 1205 | 1207.5 | 1194 | 1085963 |
| 1733765400 | 1211.5 | 18.1 | 1.52 | 1198.5 | 1217 | 1196.5 | 1668411 |
| 1733506200 | 1193.4 | 4.4 | 0.37 | 1192.6 | 1197.4 | 1186.4 | 955228 |
| 1733419800 | 1189 | -15.5 | -1.29 | 1204.5 | 1205 | 1188 | 1536920 |
| 1733333400 | 1204.5 | 3.5 | 0.29 | 1199.5 | 1206 | 1195 | 1296685 |
| 1733247000 | 1201 | -3 | -0.25 | 1207.5 | 1216.5 | 1197.5 | 1060068 |
| 1733160600 | 1204 | 13.5 | 1.13 | 1190 | 1204 | 1181.5 | 1489130 |
| 1732901400 | 1190.5 | -6.5 | -0.54 | 1196.5 | 1198.5 | 1180.5 | 1104564 |
| 1732815000 | 1197 | 12 | 1.01 | 1188.5 | 1198.5 | 1185 | 649805 |
| 1732728600 | 1185 | -5 | -0.42 | 1191.5 | 1194.5 | 1178.5 | 633279 |
| 1732642200 | 1190 | -21.5 | -1.77 | 1200 | 1203.5 | 1188.5 | 698516 |
| 1732555800 | 1211.5 | 16 | 1.34 | 1213.5 | 1226.5 | 1210.5 | 4104863 |
| 1732296600 | 1195.5 | 27.5 | 2.35 | 1176.5 | 1201 | 1176 | 1481760 |
| 1732210200 | 1168 | 1 | 0.09 | 1169 | 1180.5 | 1168 | 1131279 |
| 1732123800 | 1167 | 3 | 0.26 | 1168 | 1185.5 | 1164.5 | 1461128 |
| 1732037400 | 1164 | -10 | -0.85 | 1184.5 | 1194 | 1154.5 | 1252432 |
| 1731951000 | 1174 | 7.5 | 0.64 | 1168.5 | 1174.5 | 1164.5 | 1610927 |
| 1731691800 | 1166.5 | 2 | 0.17 | 1156.5 | 1169.5 | 1155.5 | 998645 |
| 1731605400 | 1164.5 | 13 | 1.13 | 1153 | 1177 | 1149.5 | 2597386 |
| 1731519000 | 1151.5 | -14.5 | -1.24 | 1166 | 1174.5 | 1150.5 | 2022124 |
| 1731432600 | 1166 | -30 | -2.51 | 1188.5 | 1189 | 1156.5 | 4401672 |
| 1731346200 | 1196 | -7.5 | -0.62 | 1199 | 1207.5 | 1196 | 570662 |
| 1731087000 | 1203.5 | -25 | -2.04 | 1223.5 | 1229 | 1203.5 | 1081303 |
| 1731000600 | 1228.5 | 11 | 0.90 | 1240 | 1245.5 | 1228.5 | 1392460 |
| 1730914200 | 1217.5 | -29.5 | -2.37 | 1250 | 1267 | 1216 | 1031127 |
| 1730827800 | 1247 | 4 | 0.32 | 1238 | 1256.5 | 1238 | 519105 |
| 1730741400 | 1243 | -10.5 | -0.84 | 1253 | 1262 | 1243 | 676793 |
| 1730482200 | 1253.5 | -1.5 | -0.12 | 1248 | 1261.5 | 1245.5 | 664174 |
| 1730395800 | 1255 | 6.5 | 0.52 | 1243.5 | 1258 | 1238.5 | 1312174 |
| 1730309400 | 1248.5 | -19 | -1.50 | 1266.5 | 1275.5 | 1248.5 | 3049448 |
| 1730223000 | 1267.5 | -1.5 | -0.12 | 1272 | 1281 | 1254.5 | 1759267 |
| 1730136600 | 1269 | -3 | -0.24 | 1276 | 1281.5 | 1263.5 | 997876 |
| 1729873800 | 1272 | 28 | 2.25 | 1244 | 1272 | 1234.5 | 1789699 |
| 1729787400 | 1244 | -13 | -1.03 | 1258.5 | 1269.5 | 1244 | 996883 |
| 1729701000 | 1257 | -19.5 | -1.53 | 1272 | 1278.5 | 1256.5 | 1140965 |
| 1729614600 | 1276.5 | 9.5 | 0.75 | 1268 | 1282.5 | 1265 | 1057448 |
| 1729528200 | 1267 | -16 | -1.25 | 1270 | 1297 | 1267 | 1313980 |
| 1729269000 | 1283 | -3.5 | -0.27 | 1271 | 1300 | 1265 | 3141531 |
| 1729182600 | 1286.5 | -103.5 | -7.45 | 1300 | 1345.5 | 1257.5 | 5360285 |
| 1729096200 | 1390 | -12 | -0.86 | 1407.5 | 1414 | 1377 | 1936582 |
| 1729009800 | 1402 | -45 | -3.11 | 1453 | 1454 | 1402 | 1191371 |
| 1728923400 | 1447 | -20.5 | -1.40 | 1467.5 | 1467.5 | 1441 | 582748 |
| 1728664200 | 1467.5 | 33 | 2.30 | 1436.5 | 1477.5 | 1432 | 1420929 |
| 1728577800 | 1434.5 | -25.5 | -1.75 | 1463.5 | 1473 | 1421 | 1121334 |
| 1728491400 | 1460 | 56.5 | 4.03 | 1413 | 1477.5 | 1411.5 | 1842356 |
| 1728405000 | 1403.5 | -25.5 | -1.78 | 1411 | 1422.5 | 1397.5 | 1897213 |
| 1728318600 | 1429 | 18.5 | 1.31 | 1428 | 1435.5 | 1412 | 1011162 |
| 1728059400 | 1410.5 | 21 | 1.51 | 1392 | 1416 | 1389.5 | 912278 |
| 1727973000 | 1389.5 | -31 | -2.18 | 1416.5 | 1418.5 | 1389.5 | 912413 |
| 1727886600 | 1420.5 | 13.5 | 0.96 | 1407 | 1420.5 | 1404 | 1099848 |
| 1727800200 | 1407 | -14 | -0.99 | 1423 | 1432 | 1401.5 | 963943 |
| 1727713800 | 1421 | -10.5 | -0.73 | 1429.5 | 1432 | 1415 | 711192 |
| 1727454600 | 1431.5 | 14 | 0.99 | 1416.5 | 1435.5 | 1416.5 | 787201 |
| 1727368200 | 1417.5 | 17.5 | 1.25 | 1414.5 | 1430 | 1411.5 | 843763 |
| 1727281800 | 1400 | 10 | 0.72 | 1377 | 1409 | 1377 | 1074303 |
| 1727195400 | 1390 | 1.5 | 0.11 | 1397.5 | 1405.5 | 1388 | 954034 |
| 1727109000 | 1388.5 | -10.5 | -0.75 | 1384 | 1402 | 1384 | 980058 |
| 1726849800 | 1399 | -47.5 | -3.28 | 1437.5 | 1440 | 1388 | 2939981 |
| 1726763400 | 1446.5 | 15.5 | 1.08 | 1446 | 1461 | 1439 | 1228878 |
| 1726677000 | 1431 | -11.5 | -0.80 | 1447.5 | 1448 | 1428 | 1206083 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
