Moneysupermarket

MONY
🏛️ uk →
198.20
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 219.80 219.80 215.20 216.00 0.2M
2021-12-30 220.40 221.60 214.60 214.80 0.6M
2021-12-29 222.20 225.20 219.40 220.40 0.7M
2021-12-24 227.60 227.60 220.60 220.80 0.1M
2021-12-23 220.80 224.80 220.61 221.40 1.2M
2021-12-22 213.80 222.60 213.80 221.20 1.7M
2021-12-21 213.20 217.00 211.80 216.40 1.1M
2021-12-20 198.80 219.00 198.80 212.80 2.0M
2021-12-17 197.60 204.20 197.60 204.00 1.5M
2021-12-16 198.60 202.80 198.60 199.60 0.8M
2021-12-15 205.00 206.20 196.70 197.70 1.4M
2021-12-14 205.40 205.60 203.00 205.20 1.4M
2021-12-13 203.20 204.80 201.80 203.40 0.3M
2021-12-10 201.00 205.20 201.00 204.00 0.7M
2021-12-09 206.00 208.00 203.80 206.40 1.0M
2021-12-08 207.00 207.80 204.40 205.00 1.0M
2021-12-07 210.40 210.40 205.00 206.20 0.7M
2021-12-06 200.00 206.20 200.00 205.20 0.7M
2021-12-03 204.00 206.20 202.60 203.80 0.7M
2021-12-02 204.00 204.60 201.60 202.80 0.8M
2021-12-01 202.00 206.00 201.80 203.60 1.9M
2021-11-30 205.00 205.80 200.40 201.20 1.5M
2021-11-29 206.00 206.20 202.40 204.00 0.6M
2021-11-26 206.00 206.60 201.40 203.20 0.9M
2021-11-25 210.00 210.20 206.20 209.20 0.4M
2021-11-24 207.00 209.00 205.20 207.40 0.6M
2021-11-23 208.60 210.40 205.60 207.60 0.8M
2021-11-22 213.60 213.60 205.20 205.60 0.5M
2021-11-19 207.80 208.60 204.40 208.00 0.7M
2021-11-18 203.40 209.20 201.80 206.80 1.2M
2021-11-17 205.60 205.60 202.60 203.40 1.2M
2021-11-16 213.20 213.20 204.60 204.60 0.9M
2021-11-15 215.00 215.00 209.60 209.60 0.9M
2021-11-12 212.20 216.80 209.60 211.40 0.9M
2021-11-11 215.20 217.91 213.40 217.00 0.7M
2021-11-10 214.20 215.20 210.40 214.00 1.2M
2021-11-09 218.20 218.20 210.20 211.00 1.8M
2021-11-08 217.40 217.40 211.60 213.00 0.8M
2021-11-05 215.22 216.20 212.40 215.20 0.8M
2021-11-04 216.80 217.20 212.00 213.00 2.5M
2021-11-03 211.80 212.80 209.00 212.00 1.2M
2021-11-02 212.80 214.00 208.80 210.40 2.0M
2021-11-01 216.60 217.60 213.20 215.40 0.9M
2021-10-29 212.80 214.20 211.40 212.00 0.8M
2021-10-28 219.00 219.00 213.80 215.00 0.7M
2021-10-27 230.00 230.00 217.00 218.00 5.7M
2021-10-26 224.40 226.20 219.40 225.00 5.5M
2021-10-25 219.20 222.90 218.40 218.40 2.2M
2021-10-22 232.00 232.02 219.00 221.40 3.1M
2021-10-21 220.00 226.60 218.80 225.60 3.2M
2021-10-20 227.20 227.60 218.00 220.60 2.7M
2021-10-19 205.00 222.20 204.20 221.00 7.5M
2021-10-18 205.60 208.00 201.80 203.00 2.4M
2021-10-15 201.20 209.60 198.00 206.80 5.6M
2021-10-14 203.00 203.80 198.80 199.00 2.3M
2021-10-13 200.00 203.00 200.00 201.60 0.8M
2021-10-12 201.40 203.60 201.20 202.20 0.9M
2021-10-11 206.28 207.32 200.60 204.40 0.7M
2021-10-08 205.00 206.80 203.40 205.20 1.0M
2021-10-07 210.00 210.00 203.20 206.00 1.4M
2021-10-06 209.00 209.20 203.40 205.00 0.9M
2021-10-05 207.00 208.60 204.30 205.80 1.9M
2021-10-04 210.00 211.80 206.00 206.60 0.7M
2021-10-01 213.00 213.80 208.60 211.00 0.8M
2021-09-30 216.20 219.00 212.00 213.00 1.5M
2021-09-29 210.00 215.09 210.00 213.60 2.0M
2021-09-28 218.00 218.20 210.70 211.20 1.3M
2021-09-27 215.00 217.20 211.40 216.80 2.0M
2021-09-24 214.60 216.20 209.60 211.40 1.2M
2021-09-23 223.40 223.80 214.60 214.60 1.0M
2021-09-22 222.00 223.18 218.40 220.60 0.8M
2021-09-21 224.20 226.80 219.00 219.80 5.8M
2021-09-20 246.00 246.00 216.80 218.80 3.5M
2021-09-17 245.00 246.40 239.83 240.60 1.7M
2021-09-16 244.40 246.60 243.20 244.20 0.6M
2021-09-15 245.00 247.40 243.60 245.40 0.5M
2021-09-14 251.20 251.20 244.63 246.80 0.7M
2021-09-13 246.40 248.20 244.60 245.60 0.4M
2021-09-10 243.60 247.80 243.50 245.00 0.8M
2021-09-09 247.19 247.60 243.60 243.60 0.9M
2021-09-08 253.60 255.18 248.60 249.80 1.0M
2021-09-07 258.60 258.60 251.60 253.40 0.5M
2021-09-06 253.80 256.20 252.20 256.00 0.5M
2021-09-03 253.80 254.60 251.20 252.00 0.5M
2021-09-02 255.00 256.60 253.20 253.80 0.4M
2021-09-01 253.80 258.18 253.00 255.40 0.6M
2021-08-31 252.40 255.00 251.80 253.80 0.8M
2021-08-27 253.18 254.80 251.20 251.60 0.4M
2021-08-26 254.00 255.60 252.80 254.20 0.3M
2021-08-25 259.80 259.80 252.60 253.60 0.5M
2021-08-24 255.40 257.40 253.60 253.80 0.4M
2021-08-23 256.00 256.00 253.60 255.20 0.4M
2021-08-20 259.80 259.80 252.20 252.40 0.4M
2021-08-19 255.80 257.60 254.93 255.40 0.4M
2021-08-18 256.20 260.80 255.40 256.60 0.5M
2021-08-17 260.80 260.80 254.20 255.80 0.6M
2021-08-16 254.00 257.40 251.40 257.00 0.4M
2021-08-13 254.80 254.80 251.80 253.60 2.0M
2021-08-12 255.00 259.00 252.80 253.40 0.5M
2021-08-11 258.20 260.40 255.00 256.00 0.5M
2021-08-10 262.00 262.00 257.00 257.40 0.6M
2021-08-09 260.80 260.80 256.60 256.80 0.6M
2021-08-06 257.60 258.38 255.71 258.00 0.4M
2021-08-05 256.00 259.80 254.80 256.80 0.8M
2021-08-04 257.00 259.60 255.40 255.60 0.5M
2021-08-03 257.00 261.40 256.20 257.00 0.7M
2021-08-02 254.00 258.60 254.00 257.80 1.1M
2021-07-30 248.80 254.00 246.00 254.00 2.5M
2021-07-29 251.00 255.90 249.40 249.40 0.7M
2021-07-28 254.00 254.80 252.80 253.00 0.8M
2021-07-27 259.00 262.20 254.00 254.00 1.0M
2021-07-26 264.40 265.00 260.00 262.00 1.1M
2021-07-23 263.40 265.60 259.40 265.60 0.8M
2021-07-22 252.20 267.40 252.20 261.40 1.3M
2021-07-21 260.80 261.20 254.60 254.60 0.6M
2021-07-20 257.80 258.80 256.00 258.40 0.9M
2021-07-19 263.20 263.20 257.00 257.40 0.8M
2021-07-16 260.00 261.20 258.20 259.20 0.5M
2021-07-15 266.20 266.20 258.60 258.60 0.9M
2021-07-14 272.00 272.00 264.60 265.20 0.8M
2021-07-13 268.60 271.40 267.60 270.60 0.7M
2021-07-12 271.40 271.40 264.00 267.40 0.7M
2021-07-09 268.00 268.00 261.80 264.80 0.7M
2021-07-08 263.60 265.80 261.80 262.00 1.0M
2021-07-07 264.80 266.60 263.00 263.60 0.7M
2021-07-06 267.00 267.00 261.20 264.00 0.6M
2021-07-05 266.60 266.80 258.40 261.80 0.7M
2021-07-02 263.38 263.40 257.80 259.40 0.4M
2021-07-01 262.20 262.20 257.20 260.20 1.0M
2021-06-30 259.00 263.60 255.60 256.60 1.3M
2021-06-29 266.00 266.00 260.80 261.00 0.6M
2021-06-28 266.00 266.00 261.40 263.40 0.5M
2021-06-25 258.40 262.80 258.40 261.60 0.7M
2021-06-24 266.00 266.00 258.20 259.60 0.8M
2021-06-23 260.00 264.40 259.66 263.20 0.7M
2021-06-22 264.80 265.20 260.61 262.00 0.8M
2021-06-21 259.40 268.34 259.40 264.80 0.8M
2021-06-18 270.00 270.00 264.60 266.00 1.5M
2021-06-17 263.00 269.20 263.00 266.80 1.2M
2021-06-16 264.60 266.60 262.80 264.80 1.1M
2021-06-15 265.00 267.20 264.60 264.60 1.1M
2021-06-14 270.00 271.20 265.80 265.80 0.7M
2021-06-11 275.00 275.00 269.20 269.20 0.6M
2021-06-10 270.00 271.80 269.60 270.60 0.8M
2021-06-09 273.20 273.20 269.60 269.60 0.7M
2021-06-08 271.00 272.80 270.60 271.40 0.9M
2021-06-07 267.40 271.27 267.40 270.00 0.3M
2021-06-04 269.80 274.00 269.00 270.60 0.7M
2021-06-03 269.00 273.60 268.80 269.80 0.4M
2021-06-02 278.80 280.00 269.00 270.20 1.4M
2021-06-01 275.00 279.40 269.40 276.80 1.4M
2021-05-28 269.60 270.20 266.60 270.20 0.7M
2021-05-27 275.00 275.00 267.50 268.00 1.0M
2021-05-26 264.40 270.20 262.20 269.60 0.7M
2021-05-25 265.40 272.40 262.20 262.20 1.1M
2021-05-24 266.20 273.40 266.20 270.80 0.4M
2021-05-21 265.40 272.20 265.40 272.00 1.7M
2021-05-20 264.40 271.20 262.80 271.20 1.2M
2021-05-19 266.00 266.00 261.00 261.80 1.1M
2021-05-18 270.40 271.40 264.97 265.20 0.6M
2021-05-17 271.20 273.56 268.00 268.00 0.6M
2021-05-14 270.00 271.80 268.20 270.80 2.2M
2021-05-13 266.40 270.86 264.60 268.60 0.8M
2021-05-12 271.58 273.00 270.60 271.00 1.3M
2021-05-11 268.20 273.00 268.20 271.00 1.6M
2021-05-10 269.80 275.40 269.80 275.40 0.7M
2021-05-07 274.20 274.20 271.00 273.00 0.7M
2021-05-06 271.80 274.40 270.60 271.80 2.1M
2021-05-05 275.00 275.00 271.00 272.60 0.7M
2021-05-04 273.80 274.60 271.20 271.20 0.9M
2021-04-30 271.00 273.20 268.60 273.20 1.4M
2021-04-29 271.40 271.40 266.00 269.80 0.7M
2021-04-28 270.40 270.40 263.40 266.20 0.7M
2021-04-27 266.00 266.20 262.80 264.60 1.0M
2021-04-26 262.00 266.40 258.20 265.20 1.2M
2021-04-23 263.00 263.00 257.00 259.00 0.8M
2021-04-22 266.00 266.00 258.00 260.80 0.6M
2021-04-21 256.00 263.00 256.00 259.20 1.2M
2021-04-20 265.00 270.00 255.91 261.20 1.6M
2021-04-19 271.00 273.23 268.20 270.60 1.0M
2021-04-16 269.00 274.40 269.00 271.00 0.7M
2021-04-15 268.80 275.80 268.80 272.60 0.7M
2021-04-14 276.20 276.80 270.60 274.60 0.8M
2021-04-13 263.00 271.80 263.00 271.00 0.8M
2021-04-12 269.00 269.60 266.00 268.20 0.8M
2021-04-09 273.00 274.15 268.40 269.00 0.8M
2021-04-08 273.20 273.81 268.00 271.80 0.9M
2021-04-07 276.00 281.75 272.60 280.00 2.9M
2021-04-06 273.00 274.00 268.20 272.40 2.1M
2021-04-01 263.80 267.80 262.60 267.00 0.8M
2021-03-31 264.80 268.40 262.60 266.60 1.1M
2021-03-30 262.00 268.20 262.00 264.60 0.5M
2021-03-29 268.00 268.20 261.61 263.60 1.0M
2021-03-26 270.20 270.20 263.90 268.20 0.9M
2021-03-25 266.00 267.00 260.99 267.00 1.1M
2021-03-24 278.00 278.00 267.20 267.40 1.1M
2021-03-23 280.00 280.00 271.00 271.00 1.0M
2021-03-22 281.40 281.40 274.80 277.00 0.9M
2021-03-19 277.20 280.80 276.00 276.00 2.2M
2021-03-18 279.00 282.00 278.00 278.40 0.8M
2021-03-17 287.00 287.00 277.20 279.40 0.9M
2021-03-16 279.60 281.00 278.00 280.20 1.1M
2021-03-15 277.00 281.40 275.70 279.60 0.9M
2021-03-12 279.60 282.40 271.80 280.40 1.6M
2021-03-11 282.80 286.60 278.20 278.20 2.0M
2021-03-10 294.00 294.20 282.40 285.40 1.4M
2021-03-09 298.00 300.47 292.40 292.80 1.5M
2021-03-08 306.00 307.40 294.00 297.40 0.9M
2021-03-05 306.00 311.00 303.60 303.60 2.0M
2021-03-04 294.00 306.00 291.60 305.40 1.9M
2021-03-03 296.40 296.80 291.20 296.40 1.7M
2021-03-02 291.20 296.20 290.20 290.60 1.6M
2021-03-01 298.20 299.40 293.60 295.00 1.4M
2021-02-26 296.00 296.00 289.80 290.00 2.3M
2021-02-25 292.00 295.80 290.00 294.00 1.8M
2021-02-24 286.80 291.40 285.00 289.80 1.4M
2021-02-23 287.00 292.79 282.80 287.00 1.8M
2021-02-22 290.00 290.00 281.40 288.20 1.4M
2021-02-19 287.80 291.58 284.56 285.60 2.9M
2021-02-18 267.00 291.00 262.79 287.00 2.7M
2021-02-17 265.00 268.40 264.40 268.00 1.2M
2021-02-16 269.20 270.70 264.40 269.20 0.9M
2021-02-15 260.00 265.40 258.79 265.00 1.9M
2021-02-12 269.20 269.20 262.40 267.00 0.7M
2021-02-11 261.60 264.60 261.40 264.40 1.3M
2021-02-10 264.80 265.00 258.80 260.40 0.7M
2021-02-09 266.80 266.80 258.80 262.60 0.5M
2021-02-08 261.00 263.80 259.60 262.60 0.9M
2021-02-05 261.00 265.20 256.80 262.60 1.9M
2021-02-04 267.80 267.80 260.00 260.40 1.4M
2021-02-03 267.60 267.60 262.20 263.20 1.3M
2021-02-02 266.00 267.26 260.60 263.00 1.5M
2021-02-01 265.60 269.40 262.40 264.80 1.2M
2021-01-29 262.40 268.60 261.80 268.00 3.4M
2021-01-28 273.20 273.20 265.56 267.80 1.2M
2021-01-27 274.00 278.00 269.80 270.00 0.8M
2021-01-26 267.20 275.80 267.20 273.60 0.8M
2021-01-25 270.00 277.40 270.00 271.40 1.0M
2021-01-22 265.20 271.60 265.20 271.00 0.8M
2021-01-21 268.00 271.60 264.60 268.40 0.8M
2021-01-20 264.80 274.60 264.80 268.40 0.9M
2021-01-19 260.00 263.60 259.20 260.40 0.6M
2021-01-18 261.60 261.60 258.00 259.60 0.7M
2021-01-15 262.00 263.40 249.00 258.60 1.3M
2021-01-14 266.80 268.00 261.20 261.40 0.6M
2021-01-13 269.80 272.00 263.40 263.40 1.1M
2021-01-12 275.00 275.00 266.00 268.80 0.6M
2021-01-11 278.00 278.00 269.60 269.60 0.8M
2021-01-08 274.20 277.60 270.40 273.60 0.9M
2021-01-07 276.60 276.60 268.80 272.20 0.7M
2021-01-06 276.40 276.40 270.00 272.40 1.0M
2021-01-05 271.80 275.80 267.00 271.00 0.9M
2021-01-04 266.00 271.40 262.00 270.00 1.4M