Moneysupermarket.com Group

(MONY)
Sector: Software & Computer Services
183.00p
-4.40p -2.35
Last updated: 16:40:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 184.10p 189.00p 183.00p 183.00p 576,659
07/11/2024 184.40p 189.60p 184.00p 187.40p 975,702
06/11/2024 186.10p 191.40p 183.20p 184.10p 1,745,983
05/11/2024 190.00p 190.00p 186.60p 186.60p 1,337,724
04/11/2024 190.00p 191.30p 188.20p 188.90p 936,059
01/11/2024 187.80p 192.90p 184.10p 189.80p 1,087,567
31/10/2024 195.80p 195.80p 187.70p 188.00p 2,382,006
30/10/2024 190.00p 195.20p 189.90p 193.00p 1,566,636
29/10/2024 196.40p 197.90p 191.80p 193.00p 1,291,854
28/10/2024 199.80p 199.80p 193.60p 196.50p 868,966
25/10/2024 196.00p 197.20p 193.70p 193.90p 1,392,092
24/10/2024 194.00p 197.00p 193.50p 195.10p 1,488,406
23/10/2024 198.10p 199.30p 195.10p 195.10p 890,819
22/10/2024 196.50p 200.20p 195.10p 198.70p 718,451
21/10/2024 194.80p 201.40p 194.80p 196.50p 1,256,348
18/10/2024 195.00p 201.60p 194.70p 199.40p 992,515
17/10/2024 195.00p 199.60p 194.00p 196.60p 2,857,429
16/10/2024 215.00p 215.00p 193.90p 195.40p 6,752,728
15/10/2024 213.00p 213.60p 210.40p 212.00p 654,475
14/10/2024 209.40p 213.80p 204.80p 212.00p 495,439
11/10/2024 204.00p 210.40p 204.00p 210.00p 310,903
10/10/2024 212.00p 212.00p 207.40p 208.40p 322,727
09/10/2024 212.00p 212.00p 209.60p 210.60p 1,000,194
08/10/2024 208.40p 213.40p 208.40p 210.20p 503,459
07/10/2024 208.40p 215.10p 208.40p 213.80p 954,278
04/10/2024 208.00p 213.80p 208.00p 213.20p 448,563
03/10/2024 206.20p 213.00p 206.20p 210.20p 436,576
02/10/2024 214.60p 214.60p 207.20p 211.40p 1,841,598
01/10/2024 212.00p 216.20p 208.20p 208.20p 1,045,523
30/09/2024 214.00p 216.80p 209.40p 211.20p 738,677
27/09/2024 221.40p 221.40p 213.00p 213.80p 683,618
26/09/2024 221.20p 221.20p 215.40p 215.40p 843,812
25/09/2024 215.00p 216.60p 214.20p 215.60p 853,676
24/09/2024 212.00p 216.00p 211.80p 215.40p 967,012
23/09/2024 211.80p 213.47p 210.40p 213.00p 482,846
20/09/2024 209.80p 215.00p 209.80p 211.60p 1,883,759
19/09/2024 212.00p 215.40p 210.48p 215.00p 942,640
18/09/2024 208.80p 214.60p 205.20p 210.60p 557,684
17/09/2024 213.20p 213.20p 207.60p 209.80p 707,044
16/09/2024 208.00p 209.80p 207.00p 207.20p 712,914
13/09/2024 205.20p 209.20p 203.80p 203.20p 702,486
12/09/2024 198.00p 204.80p 198.00p 198.00p 1,304,800
11/09/2024 198.00p 201.40p 197.10p 200.00p 466,484
10/09/2024 202.00p 203.40p 199.80p 200.00p 578,819
09/09/2024 201.60p 202.40p 198.00p 201.80p 805,262
06/09/2024 208.00p 208.78p 197.90p 199.00p 1,421,500
05/09/2024 213.00p 214.80p 208.20p 208.20p 559,061
04/09/2024 209.40p 215.00p 209.40p 210.00p 820,612
03/09/2024 215.00p 216.80p 212.00p 212.00p 612,710
02/09/2024 222.20p 223.20p 214.40p 214.20p 541,611
30/08/2024 217.00p 220.40p 214.20p 214.20p 1,350,508
29/08/2024 215.40p 218.60p 212.40p 217.60p 681,286
28/08/2024 219.00p 219.00p 214.60p 215.20p 545,659
27/08/2024 220.00p 225.40p 215.20p 216.60p 1,760,882
26/08/2024 221.00p 224.40p 218.20p 218.20p 1,618,854
23/08/2024 221.00p 224.40p 218.20p 218.20p 1,618,854
22/08/2024 221.00p 224.40p 218.20p 218.20p 1,618,854
21/08/2024 217.80p 221.40p 215.40p 220.80p 640,923
20/08/2024 217.80p 226.00p 217.80p 219.20p 268,016
19/08/2024 224.40p 224.40p 219.80p 221.80p 293,897
16/08/2024 218.40p 228.00p 217.80p 220.80p 539,899
15/08/2024 216.20p 224.00p 216.20p 222.80p 343,640
14/08/2024 219.60p 222.40p 215.60p 216.60p 355,276
13/08/2024 215.00p 218.00p 214.00p 215.80p 1,103,457
12/08/2024 213.60p 220.40p 213.40p 216.40p 500,344
09/08/2024 210.40p 218.20p 210.40p 215.20p 490,602
08/08/2024 214.40p 220.80p 209.60p 216.20p 697,761
07/08/2024 210.00p 216.00p 210.00p 214.40p 509,546
06/08/2024 209.40p 215.20p 208.79p 211.60p 944,131
05/08/2024 222.00p 222.00p 205.60p 209.80p 731,696
02/08/2024 224.40p 235.00p 216.40p 217.40p 948,086
01/08/2024 234.80p 240.40p 226.20p 226.40p 1,370,914
31/07/2024 230.80p 238.00p 223.20p 238.00p 1,320,245
30/07/2024 227.20p 229.00p 221.80p 226.60p 767,185
29/07/2024 224.80p 230.40p 224.00p 225.40p 617,968
26/07/2024 217.40p 225.80p 212.60p 221.40p 592,379
25/07/2024 218.00p 227.40p 217.60p 221.40p 672,100
24/07/2024 217.80p 224.60p 217.80p 222.00p 728,176
23/07/2024 225.20p 227.60p 221.00p 221.00p 1,917,576
22/07/2024 224.40p 230.20p 213.40p 227.00p 1,535,045
19/07/2024 241.00p 241.00p 227.60p 227.60p 480,103
18/07/2024 235.00p 239.80p 235.00p 236.00p 512,371
17/07/2024 235.00p 239.60p 233.60p 236.00p 286,532
16/07/2024 234.40p 239.00p 233.40p 236.20p 1,125,681
15/07/2024 235.80p 239.20p 231.00p 238.00p 447,123
12/07/2024 236.20p 239.20p 231.80p 231.80p 432,146
11/07/2024 233.00p 235.60p 229.20p 234.60p 385,350
10/07/2024 225.80p 233.20p 225.80p 231.20p 700,044
09/07/2024 237.00p 237.00p 227.60p 227.60p 434,496
08/07/2024 237.80p 240.00p 229.76p 233.20p 593,899
05/07/2024 226.20p 239.40p 226.20p 236.40p 809,384
04/07/2024 233.80p 233.80p 228.40p 229.40p 265,270
03/07/2024 230.20p 231.00p 226.00p 229.80p 521,065
02/07/2024 229.80p 229.80p 220.40p 227.60p 368,654
01/07/2024 220.20p 226.60p 220.20p 222.60p 452,328
28/06/2024 223.20p 227.60p 222.00p 222.20p 383,021
27/06/2024 225.40p 229.40p 220.00p 225.40p 818,721
26/06/2024 229.60p 232.20p 223.40p 224.40p 974,326
25/06/2024 225.80p 226.40p 224.00p 225.00p 668,565
24/06/2024 224.60p 234.00p 220.00p 226.20p 745,944
21/06/2024 232.40p 235.40p 227.00p 227.00p 2,794,195
20/06/2024 230.80p 233.80p 229.20p 233.00p 605,185
19/06/2024 227.80p 231.00p 225.40p 231.00p 1,045,044
18/06/2024 226.00p 226.60p 221.40p 226.60p 766,634
17/06/2024 218.20p 223.40p 218.20p 221.00p 329,834
14/06/2024 218.20p 223.00p 218.20p 221.00p 261,223
13/06/2024 224.60p 227.40p 218.40p 221.00p 612,659
12/06/2024 223.40p 231.20p 221.20p 226.60p 613,874
11/06/2024 226.60p 229.00p 221.40p 221.40p 343,206
10/06/2024 225.20p 228.00p 224.80p 226.60p 543,020
07/06/2024 229.80p 232.00p 225.80p 227.20p 412,880
06/06/2024 219.60p 230.00p 219.60p 228.00p 426,834
05/06/2024 224.40p 227.80p 222.60p 224.00p 702,956
04/06/2024 220.00p 227.60p 220.00p 225.20p 665,839
03/06/2024 229.80p 234.20p 223.80p 226.00p 856,056
31/05/2024 222.40p 227.80p 220.60p 225.00p 1,677,251
30/05/2024 221.40p 225.80p 217.20p 223.00p 888,437
29/05/2024 224.00p 228.40p 218.60p 218.60p 1,380,930
28/05/2024 231.40p 233.80p 225.00p 225.20p 992,207
27/05/2024 227.80p 232.00p 226.80p 227.40p 391,751
24/05/2024 227.80p 232.00p 226.80p 227.40p 391,751
23/05/2024 233.00p 237.40p 230.60p 230.60p 563,920
22/05/2024 241.60p 241.60p 234.60p 236.00p 4,232,956
21/05/2024 235.00p 238.60p 233.40p 236.40p 670,668
20/05/2024 242.20p 242.20p 232.40p 238.60p 489,554
17/05/2024 233.40p 237.00p 232.62p 236.40p 1,687,388
16/05/2024 234.20p 236.20p 230.00p 235.00p 1,025,829
15/05/2024 230.00p 238.80p 230.00p 230.40p 838,376
14/05/2024 236.20p 240.40p 229.60p 231.20p 1,361,159
13/05/2024 235.80p 240.80p 232.20p 232.40p 707,788
10/05/2024 235.80p 236.40p 230.60p 235.00p 761,662