MONADELPHOUS GROUP LIMITED (MND)

News

Historical Prices

code close_date close_price volume day_high_price day_low_price change_in_percent
MND 2018-01-18 00:00:00.110000 17.73 208047 18.1 17.69 -1.5%
MND 2018-01-18 00:00:00.110000 17.73 208047 18.1 17.69 -1.5%
MND 2018-01-18 00:00:00.110000 17.73 208047 18.1 17.69 -1.5%
MND 2018-01-18 00:00:00.110000 17.73 208047 18.1 17.69 -1.5%
MND 2018-01-17 00:00:00.110000 18.0 175079 18.05 17.71 -1.153%
MND 2018-01-17 00:00:00.110000 18.0 175079 18.05 17.71 -1.153%
MND 2018-01-17 00:00:00.110000 18.0 175079 18.05 17.71 -1.153%
MND 2018-01-17 00:00:00.110000 18.0 175079 18.05 17.71 -1.153%
MND 2018-01-16 00:00:00.110000 18.21 201895 18.33 18.1 -0.6%
MND 2018-01-16 00:00:00.110000 18.21 201895 18.33 18.1 -0.6%
MND 2018-01-16 00:00:00.110000 18.21 201895 18.33 18.1 -0.6%
MND 2018-01-16 00:00:00.110000 18.21 201895 18.33 18.1 -0.6%
MND 2018-01-15 00:00:00.110000 18.32 198556 18.61 18.3 -1.026%
MND 2018-01-15 00:00:00.110000 18.32 198556 18.61 18.3 -1.026%
MND 2018-01-15 00:00:00.110000 18.32 198556 18.61 18.3 -1.026%
MND 2018-01-15 00:00:00.110000 18.32 198556 18.61 18.3 -1.026%
MND 2018-01-12 00:00:00.110000 18.51 221172 18.59 18.28 0.434%
MND 2018-01-12 00:00:00.110000 18.51 221172 18.59 18.28 0.434%
MND 2018-01-12 00:00:00.110000 18.51 221172 18.59 18.28 0.434%
MND 2018-01-12 00:00:00.110000 18.51 221172 18.59 18.28 0.434%
MND 2018-01-11 00:00:00.110000 18.43 328357 18.635 18.43 -0.807%
MND 2018-01-11 00:00:00.110000 18.43 328357 18.635 18.43 -0.807%
MND 2018-01-11 00:00:00.110000 18.43 328357 18.635 18.43 -0.807%
MND 2018-01-11 00:00:00.110000 18.43 328357 18.635 18.43 -0.807%
MND 2018-01-10 00:00:00.110000 18.58 342674 18.65 18.34 0.541%
MND 2018-01-10 00:00:00.110000 18.58 342674 18.65 18.34 0.541%
MND 2018-01-10 00:00:00.110000 18.58 342674 18.65 18.34 0.541%
MND 2018-01-10 00:00:00.110000 18.58 342674 18.65 18.34 0.541%
MND 2018-01-09 00:00:00.110000 18.48 290752 18.57 18.18 0.38%
MND 2018-01-09 00:00:00.110000 18.48 290752 18.57 18.18 0.38%
MND 2018-01-09 00:00:00.110000 18.48 290752 18.57 18.18 0.38%
MND 2018-01-09 00:00:00.110000 18.48 290752 18.57 18.18 0.38%
MND 2018-01-08 00:00:00.110000 18.41 368125 18.6 17.91 3.427%
MND 2018-01-08 00:00:00.110000 18.41 368125 18.6 17.91 3.427%
MND 2018-01-08 00:00:00.110000 18.41 368125 18.6 17.91 3.427%
MND 2018-01-08 00:00:00.110000 18.41 368125 18.6 17.91 3.427%
MND 2018-01-05 00:00:00.110000 17.8 189955 17.88 17.72 1.079%
MND 2018-01-05 00:00:00.110000 17.8 189955 17.88 17.72 1.079%
MND 2018-01-05 00:00:00.110000 17.8 189955 17.88 17.72 1.079%
MND 2018-01-05 00:00:00.110000 17.8 189955 17.88 17.72 1.079%
MND 2018-01-04 00:00:00.110000 17.61 324072 17.75 17.46 0.629%
MND 2018-01-04 00:00:00.110000 17.61 324072 17.75 17.46 0.629%
MND 2018-01-04 00:00:00.110000 17.61 324072 17.75 17.46 0.629%
MND 2018-01-04 00:00:00.110000 17.61 324072 17.75 17.46 0.629%
MND 2018-01-03 00:00:00.110000 17.5 182261 17.555 17.3 0.981%
MND 2018-01-03 00:00:00.110000 17.5 182261 17.555 17.3 0.981%
MND 2018-01-03 00:00:00.110000 17.5 182261 17.555 17.3 0.981%
MND 2018-01-03 00:00:00.110000 17.5 182261 17.555 17.3 0.981%
MND 2018-01-02 00:00:00.110000 17.33 217153 17.48 17.18 -0.23%
MND 2018-01-02 00:00:00.110000 17.33 217153 17.48 17.18 -0.23%
MND 2018-01-02 00:00:00.110000 17.33 217153 17.48 17.18 -0.23%
MND 2018-01-02 00:00:00.110000 17.33 217153 17.48 17.18 -0.23%
MND 2017-12-29 00:00:00.110000 17.37 164036 17.49 17.17 -0.344%
MND 2017-12-29 00:00:00.110000 17.37 164036 17.49 17.17 -0.344%
MND 2017-12-29 00:00:00.110000 17.37 164036 17.49 17.17 -0.344%
MND 2017-12-29 00:00:00.110000 17.37 164036 17.49 17.17 -0.344%
MND 2017-12-28 00:00:00.110000 17.43 214499 17.5 17.23 -0.627%
MND 2017-12-28 00:00:00.110000 17.43 214499 17.5 17.23 -0.627%
MND 2017-12-28 00:00:00.110000 17.43 214499 17.5 17.23 -0.627%
MND 2017-12-28 00:00:00.110000 17.43 214499 17.5 17.23 -0.627%
MND 2017-12-27 00:00:00.110000 17.54 263043 17.86 17.45 -1.461%
MND 2017-12-27 00:00:00.110000 17.54 263043 17.86 17.45 -1.461%
MND 2017-12-27 00:00:00.110000 17.54 263043 17.86 17.45 -1.461%
MND 2017-12-27 00:00:00.110000 17.54 263043 17.86 17.45 -1.461%
MND 2017-12-22 00:00:00.110000 17.8 165403 17.92 17.73 -0.392%
MND 2017-12-22 00:00:00.110000 17.8 165403 17.92 17.73 -0.392%
MND 2017-12-22 00:00:00.110000 17.8 165403 17.92 17.73 -0.392%
MND 2017-12-21 00:00:00.110000 17.87 285082 17.95 17.76 -0.279%
MND 2017-12-20 00:00:00.110000 17.92 229428 17.97 17.49 0.901%
MND 2017-12-19 00:00:00.110000 17.76 169430 17.85 17.6 0.339%
MND 2017-12-18 00:00:00.110000 17.7 301648 17.77 17.37 2.017%
MND 2017-12-15 00:00:00.110000 17.35 349788 17.64 17.26 -2.033%
MND 2017-12-14 00:00:00.110000 17.71 303666 17.95 17.5 2.965%
MND 2017-12-13 00:00:00.110000 17.2 316355 17.33 16.87 -0.521%
MND 2017-12-12 00:00:00.110000 17.29 619569 17.63 17.28 -0.288%
MND 2017-12-11 00:00:00.110000 17.34 493674 18.0 17.27 -3.183%
MND 2017-12-08 00:00:00.110000 17.91 207162 18.03 17.69 -0.334%
MND 2017-12-07 00:00:00.110000 17.97 370091 18.14 17.7 1.069%
MND 2017-12-06 00:00:00.110000 17.78 571713 18.1 17.72 -2.146%
MND 2017-12-05 00:00:00.110000 18.17 337529 18.485 18.0 -0.329%
MND 2017-12-04 00:00:00.110000 18.23 362584 18.63 18.16 -0.924%
MND 2017-12-01 00:00:00.110000 18.4 465549 18.83 18.36 -1.709%
MND 2017-11-30 00:00:00.110000 18.72 1027499 19.13 18.66 -2.296%
MND 2017-11-29 00:00:00.110000 19.16 545007 19.5 19.01 -0.879%
MND 2017-11-28 00:00:00.110000 19.33 988812 19.54 19.04 -1.578%
MND 2017-11-27 00:00:00.110000 19.64 442774 19.8 19.41 0.821%
MND 2017-11-24 00:00:00.110000 19.48 303399 19.5 19.18 0.62%
MND 2017-11-23 00:00:00.110000 19.36 372537 19.53 18.87 -0.206%
MND 2017-11-22 00:00:00.110000 19.4 862159 19.81 19.22 1.837%
MND 2017-11-21 00:00:00.110000 19.05 629953 19.05 17.81 6.842%
MND 2017-11-17 00:00:00.110000 17.8 238407 18.2 17.74 0.395%
MND 2017-11-17 00:00:00.110000 17.8 238407 18.2 17.74 0.395%
MND 2017-11-17 00:00:00.110000 17.8 238407 18.2 17.74 0.395%
MND 2017-11-16 00:00:00.110000 17.73 372194 17.785 16.91 2.367%
MND 2017-11-15 00:00:00.110000 17.32 426258 18.26 17.3 -5.562%
MND 2017-11-14 00:00:00.110000 18.34 341117 18.5 18.2 -0.163%
MND 2017-11-13 00:00:00.110000 18.37 338797 18.42 18.0 1.66%
MND 2017-11-10 00:00:00.110000 18.07 193224 18.07 17.85 0.055%
MND 2017-11-10 00:00:00.110000 18.07 193224 18.07 17.85 0.055%
MND 2017-11-10 00:00:00.110000 18.07 193224 18.07 17.85 0.055%
MND 2017-11-09 00:00:00.110000 18.06 285812 18.06 17.63 1.575%
MND 2017-11-08 00:00:00.110000 17.78 196811 17.79 17.26 -0.112%
MND 2017-11-07 00:00:00.110000 17.8 140337 17.8 17.65 0.622%
MND 2017-11-06 00:00:00.110000 17.69 217608 17.8 17.6 0.17%
MND 2017-11-03 00:00:00.110000 17.66 245078 17.68 17.38 1.67%
MND 2017-11-03 00:00:00.110000 17.66 245078 17.68 17.38 1.67%
MND 2017-11-03 00:00:00.110000 17.66 245078 17.68 17.38 1.67%
MND 2017-11-02 00:00:00.110000 17.37 305801 17.46 17.27 0.521%
MND 2017-11-01 00:00:00.110000 17.28 334672 17.31 17.0 1.827%
MND 2017-10-31 00:00:00.110000 16.97 366618 17.03 16.48 2.538%
MND 2017-10-30 00:00:00.110000 16.55 180511 16.6 16.35 1.1%
MND 2017-10-27 00:00:00.110000 16.37 302983 16.49 16.26 -0.305%
MND 2017-10-27 00:00:00.110000 16.37 302983 16.49 16.26 -0.305%
MND 2017-10-27 00:00:00.110000 16.37 302983 16.49 16.26 -0.305%
MND 2017-10-26 00:00:00.110000 16.42 182774 16.6 16.34 -0.605%
MND 2017-10-25 00:00:00.110000 16.52 199528 16.52 16.24 1.724%
MND 2017-10-24 00:00:00.110000 16.24 203229 16.37 16.2 -1.036%
MND 2017-10-23 00:00:00.110000 16.41 185059 16.47 16.3 -0.304%
MND 2017-10-20 00:00:00.110000 16.46 121207 16.52 16.34 -0.423%
MND 2017-10-20 00:00:00.110000 16.46 121207 16.52 16.34 -0.423%
MND 2017-10-20 00:00:00.110000 16.46 121207 16.52 16.34 -0.423%
MND 2017-10-19 00:00:00.110000 16.53 311568 16.6 16.21 1.536%
MND 2017-10-18 00:00:00.110000 16.28 213545 16.59 16.28 -1.987%
MND 2017-10-17 00:00:00.110000 16.61 410062 16.63 16.21 2.027%
MND 2017-10-16 00:00:00.110000 16.28 286556 16.34 16.05 1.623%
MND 2017-10-16 00:00:00.110000 16.28 286556 16.34 16.05 1.623%
MND 2017-10-13 00:00:00.110000 16.02 211561 16.02 15.76 0.755%
MND 2017-10-13 00:00:00.110000 16.02 211561 16.02 15.76 0.755%
MND 2017-10-13 00:00:00.110000 16.02 211561 16.02 15.76 0.755%
MND 2017-10-12 00:00:00.110000 15.9 122192 15.9 15.7 0.189%
MND 2017-10-11 00:00:00.110000 15.87 164020 15.93 15.73 -0.377%
MND 2017-10-10 00:00:00.110000 15.93 174369 15.96 15.72 0.695%
MND 2017-10-09 00:00:00.110000 15.82 195644 15.9 15.74 -0.503%
MND 2017-10-06 00:00:00.110000 15.9 245451 15.92 15.78 0.697%
MND 2017-10-06 00:00:00.110000 15.9 245451 15.92 15.78 0.697%
MND 2017-10-06 00:00:00.110000 15.9 245451 15.92 15.78 0.697%
MND 2017-10-05 00:00:00.110000 15.79 145808 15.79 15.47 1.088%
MND 2017-10-04 00:00:00.110000 15.62 201513 15.725 15.27 -0.825%
MND 2017-10-03 00:00:00.110000 15.75 203610 15.88 15.48 -0.253%
MND 2017-10-02 00:00:00.110000 15.79 203721 15.97 15.7 0.573%
MND 2017-09-29 00:00:00.100000 15.7 217139 15.71 15.48 -0.127%
MND 2017-09-29 00:00:00.100000 15.7 217139 15.71 15.48 -0.127%
MND 2017-09-29 00:00:00.100000 15.7 217139 15.71 15.48 -0.127%
MND 2017-09-28 00:00:00.100000 15.72 445264 15.94 15.69 0%
MND 2017-09-27 00:00:00.100000 15.72 468008 15.75 15.26 2.211%
MND 2017-09-26 00:00:00.100000 15.38 531667 15.43 14.95 2.329%
MND 2017-09-25 00:00:00.100000 15.03 191175 15.1 14.87 1.212%
MND 2017-09-22 00:00:00.100000 14.85 325577 15.0 14.8 0%
MND 2017-09-22 00:00:00.100000 14.85 325577 15.0 14.8 0%
MND 2017-09-22 00:00:00.100000 14.85 325577 15.0 14.8 0%
MND 2017-09-21 00:00:00.100000 14.85 426611 15.17 14.7 0.542%
MND 2017-09-20 00:00:00.100000 14.77 286483 14.94 14.65 0.545%
MND 2017-09-19 00:00:00.100000 14.69 572491 15.13 14.69 -1.739%
MND 2017-09-18 00:00:00.100000 14.95 277291 15.09 14.71 0%
MND 2017-09-15 00:00:00.100000 14.95 506376 15.23 14.93 -1.124%
MND 2017-09-15 00:00:00.100000 14.95 506376 15.23 14.93 -1.124%
MND 2017-09-15 00:00:00.100000 14.95 506376 15.23 14.93 -1.124%
MND 2017-09-14 00:00:00.100000 15.12 345147 15.15 14.91 1.34%
MND 2017-09-13 00:00:00.100000 14.92 529582 15.17 14.57 2.262%
MND 2017-09-12 00:00:00.100000 14.59 271675 14.87 14.48 -1.085%
MND 2017-09-11 00:00:00.100000 14.75 372373 15.01 14.46 -0.606%
MND 2017-09-08 00:00:00.100000 14.84 440490 14.88 14.6 1.644%
MND 2017-09-08 00:00:00.100000 14.84 440490 14.88 14.6 1.644%
MND 2017-09-08 00:00:00.100000 14.84 440490 14.88 14.6 1.644%
MND 2017-09-07 00:00:00.100000 14.6 270578 14.68 14.31 -0.477%
MND 2017-09-06 00:00:00.100000 14.67 648478 14.88 14.54 -1.012%
MND 2017-09-05 00:00:00.100000 14.82 184712 15.075 14.79 -1.528%
MND 2017-09-04 00:00:00.100000 15.05 152489 15.19 14.99 0.066%
MND 2017-09-01 00:00:00.100000 15.04 298151 15.25 15.01 -1.377%
MND 2017-09-01 00:00:00.100000 15.04 298151 15.25 15.01 -1.377%
MND 2017-09-01 00:00:00.100000 15.04 298151 15.25 15.01 -1.377%
MND 2017-08-31 00:00:00.100000 15.25 264554 15.32 15.055 0.461%
MND 2017-08-30 00:00:00.100000 15.18 168159 15.29 15.01 -0.394%
MND 2017-08-29 00:00:00.100000 15.24 230351 15.36 15.13 0.395%
MND 2017-08-28 00:00:00.100000 15.18 352671 15.25 15.11 -0.589%
MND 2017-08-25 00:00:00.100000 15.27 338572 15.45 15.17 -0.78%
MND 2017-08-25 00:00:00.100000 15.27 338572 15.45 15.17 -0.78%
MND 2017-08-25 00:00:00.100000 15.27 338572 15.45 15.17 -0.78%
MND 2017-08-24 00:00:00.100000 15.39 425410 15.85 15.27 -1.724%
MND 2017-08-23 00:00:00.100000 15.66 1019803 15.94 14.62 8.149%
MND 2017-08-22 00:00:00.100000 14.48 614810 14.48 13.35 5.233%
MND 2017-08-21 00:00:00.100000 13.76 392195 14.1 13.55 -1.714%
MND 2017-08-18 00:00:00.100000 14.0 268750 14.01 13.67 -1.13%
MND 2017-08-18 00:00:00.100000 14.0 268750 14.01 13.67 -1.13%
MND 2017-08-18 00:00:00.100000 14.0 268750 14.01 13.67 -1.13%
MND 2017-08-17 00:00:00.100000 14.16 204934 14.32 14.08 -0.141%
MND 2017-08-16 00:00:00.100000 14.18 227613 14.18 13.98 0.639%
MND 2017-08-15 00:00:00.100000 14.09 264676 14.48 14.05 -1.469%
MND 2017-08-14 00:00:00.100000 14.3 143757 14.36 14.19 0.775%
MND 2017-08-11 00:00:00.100000 14.19 364934 14.44 13.9 -2.003%
MND 2017-08-11 00:00:00.100000 14.19 364934 14.44 13.9 -2.003%
MND 2017-08-11 00:00:00.100000 14.19 364934 14.44 13.9 -2.003%
MND 2017-08-10 00:00:00.100000 14.48 235442 14.72 14.43 -0.958%
MND 2017-08-09 00:00:00.100000 14.62 304329 14.7 14.41 0.137%
MND 2017-08-08 00:00:00.100000 14.6 399743 15.22 14.47 -3.311%
MND 2017-08-07 00:00:00.100000 15.1 302151 15.34 15.08 -0.198%
MND 2017-08-04 00:00:00.100000 15.13 235761 15.43 15.13 -0.917%
MND 2017-08-04 00:00:00.100000 15.13 235761 15.43 15.13 -0.917%
MND 2017-08-04 00:00:00.100000 15.13 235761 15.43 15.13 -0.917%
MND 2017-08-03 00:00:00.100000 15.27 352727 15.495 15.18 -1.547%
MND 2017-08-02 00:00:00.100000 15.51 284872 15.62 15.37 0.259%