Morgan Sindall Group (MGNS) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Morgan Sindall Group

Date Open High Low Close* Volume
26/04/2017 1,108.00p 1,120.00p 1,101.90p 1,103.00p 39252
25/04/2017 1,090.00p 1,129.00p 1,068.00p 1,117.00p 341311
24/04/2017 1,069.00p 1,080.00p 1,060.90p 1,078.00p 22668
21/04/2017 1,075.00p 1,075.00p 1,045.50p 1,065.00p 28474
20/04/2017 1,069.00p 1,075.00p 1,056.40p 1,065.00p 8672
19/04/2017 1,060.00p 1,070.00p 1,050.28p 1,062.00p 22452
18/04/2017 1,063.00p 1,066.40p 1,038.56p 1,050.00p 19030
13/04/2017 1,025.00p 1,059.32p 1,025.00p 1,057.00p 11431
12/04/2017 1,046.00p 1,057.22p 1,028.75p 1,040.00p 7298
11/04/2017 1,041.00p 1,067.00p 1,033.59p 1,054.00p 23940
10/04/2017 1,025.00p 1,055.00p 1,020.24p 1,053.00p 18908
07/04/2017 1,028.00p 1,030.34p 1,005.00p 1,007.00p 17005
06/04/2017 1,040.00p 1,040.00p 1,020.54p 1,030.00p 18008
05/04/2017 1,010.00p 1,034.00p 999.39p 1,034.00p 20625
04/04/2017 995.00p 1,010.00p 987.00p 1,010.00p 25150
03/04/2017 970.00p 990.00p 947.81p 990.00p 26093
31/03/2017 1,000.00p 1,000.00p 964.38p 977.50p 18760
30/03/2017 999.50p 1,000.00p 992.25p 994.50p 32598
29/03/2017 996.00p 1,005.00p 985.00p 998.50p 38419
28/03/2017 995.00p 995.23p 976.37p 995.00p 17795
27/03/2017 999.50p 1,000.00p 993.97p 999.50p 10331
24/03/2017 1,015.00p 1,015.00p 991.65p 1,000.00p 29460
23/03/2017 1,020.00p 1,020.00p 1,004.02p 1,015.00p 27907
22/03/2017 1,008.00p 1,017.00p 994.85p 1,008.00p 28406
21/03/2017 1,015.00p 1,025.48p 1,004.00p 1,009.00p 14553
20/03/2017 1,011.00p 1,023.76p 1,005.00p 1,016.00p 11106
17/03/2017 1,020.00p 1,020.00p 1,010.00p 1,019.00p 19155
16/03/2017 1,039.00p 1,040.00p 1,006.38p 1,015.00p 11797
15/03/2017 1,035.00p 1,040.00p 1,029.00p 1,030.00p 8521
14/03/2017 1,070.00p 1,070.00p 1,025.00p 1,030.00p 31742
13/03/2017 1,050.00p 1,060.00p 1,032.00p 1,041.00p 48198
10/03/2017 1,050.00p 1,110.00p 1,030.00p 1,082.00p 21120
09/03/2017 1,030.00p 1,067.00p 1,027.00p 1,061.00p 21784
08/03/2017 1,060.00p 1,079.00p 1,031.00p 1,031.00p 56765
07/03/2017 1,055.00p 1,055.00p 1,034.05p 1,050.00p 17266
06/03/2017 1,045.00p 1,045.00p 1,018.02p 1,036.00p 802292
03/03/2017 1,040.00p 1,046.00p 1,017.80p 1,046.00p 287947
02/03/2017 1,005.00p 1,040.00p 994.87p 1,036.00p 15656
01/03/2017 990.00p 1,010.00p 978.75p 1,010.00p 20493
28/02/2017 960.00p 1,000.00p 960.00p 993.00p 24619
27/02/2017 968.50p 997.14p 968.50p 980.50p 42838
24/02/2017 976.00p 983.00p 963.20p 980.00p 114034
23/02/2017 938.00p 993.50p 937.08p 989.00p 72701
22/02/2017 892.00p 917.75p 881.02p 905.00p 28430
21/02/2017 870.00p 897.20p 864.30p 889.00p 21675
20/02/2017 875.00p 879.50p 855.00p 875.50p 18775
17/02/2017 875.00p 880.00p 858.50p 864.00p 17296
16/02/2017 853.00p 866.50p 853.00p 853.00p 12231
15/02/2017 860.00p 868.50p 850.00p 850.00p 11913
14/02/2017 860.00p 869.50p 848.00p 858.00p 20791
13/02/2017 840.00p 856.25p 821.37p 853.50p 35857
10/02/2017 826.00p 835.00p 817.20p 831.00p 30416
09/02/2017 822.22p 825.50p 820.00p 825.50p 9067
08/02/2017 820.50p 832.10p 818.00p 827.00p 3629
07/02/2017 829.50p 830.00p 816.67p 827.00p 16744
06/02/2017 815.50p 828.25p 815.50p 824.50p 13872
03/02/2017 821.00p 833.05p 816.00p 825.50p 17276
02/02/2017 820.00p 821.50p 815.00p 819.00p 7513
01/02/2017 820.00p 829.50p 818.00p 818.00p 3973
31/01/2017 826.00p 830.00p 820.54p 822.00p 6928
30/01/2017 837.50p 837.50p 808.70p 809.00p 5017
27/01/2017 830.00p 830.00p 820.00p 822.00p 464
26/01/2017 815.50p 829.00p 815.00p 822.50p 5031
25/01/2017 832.50p 837.63p 832.00p 832.00p 7738
24/01/2017 830.00p 837.00p 825.00p 837.00p 22991
23/01/2017 829.00p 844.25p 828.00p 830.00p 16806
20/01/2017 840.50p 842.82p 815.00p 828.00p 48746
19/01/2017 830.00p 850.73p 822.00p 840.00p 10524
18/01/2017 812.00p 836.50p 812.00p 822.00p 5211
17/01/2017 833.00p 834.00p 814.00p 829.00p 19885
16/01/2017 839.50p 839.50p 800.40p 814.00p 21041
13/01/2017 815.00p 831.38p 815.00p 822.00p 9134
12/01/2017 810.00p 835.12p 810.00p 832.50p 75783
11/01/2017 815.00p 822.00p 806.00p 816.00p 11317
10/01/2017 800.00p 830.00p 800.00p 811.50p 13430
09/01/2017 810.00p 833.72p 797.80p 822.00p 28081
06/01/2017 799.50p 800.00p 781.13p 798.00p 33605
05/01/2017 765.00p 798.95p 765.00p 788.50p 22955
04/01/2017 750.00p 765.00p 750.00p 754.50p 8777
03/01/2017 764.00p 764.99p 749.34p 760.00p 4288
30/12/2016 760.00p 762.50p 745.00p 745.00p 4478
29/12/2016 745.00p 757.25p 741.00p 747.00p 208301
28/12/2016 757.50p 763.88p 746.11p 755.50p 5908
23/12/2016 762.50p 762.50p 740.00p 740.00p 5245
22/12/2016 759.50p 759.50p 730.00p 751.50p 5534
21/12/2016 731.00p 759.50p 731.00p 747.50p 4697
20/12/2016 759.00p 759.00p 730.00p 740.00p 2940
19/12/2016 740.00p 740.00p 730.00p 735.00p 1536
16/12/2016 741.00p 755.00p 734.00p 735.50p 35475
15/12/2016 735.00p 754.25p 735.00p 742.50p 14814
14/12/2016 725.00p 735.00p 725.00p 733.00p 9918
13/12/2016 729.00p 737.00p 725.00p 737.00p 14685
12/12/2016 755.00p 755.00p 725.50p 729.00p 13754
09/12/2016 745.00p 745.00p 723.00p 744.00p 1334
08/12/2016 718.00p 737.50p 718.00p 727.50p 50420
07/12/2016 740.00p 740.00p 719.62p 721.00p 13508
06/12/2016 740.00p 740.00p 722.00p 730.00p 183378
05/12/2016 725.00p 735.00p 719.00p 735.00p 5138
02/12/2016 740.00p 740.00p 715.50p 723.00p 9651
01/12/2016 716.50p 722.50p 716.50p 722.50p 2497
30/11/2016 730.00p 734.12p 723.12p 730.00p 2276
29/11/2016 734.50p 740.00p 712.87p 730.00p 13741
28/11/2016 718.00p 734.00p 707.00p 734.00p 5299
25/11/2016 730.00p 730.00p 707.50p 724.00p 2587
24/11/2016 700.00p 728.00p 700.00p 728.00p 2079
23/11/2016 724.00p 724.38p 712.20p 724.00p 2839
22/11/2016 714.50p 725.00p 707.00p 714.50p 7874
21/11/2016 730.00p 730.00p 705.00p 712.50p 5968
18/11/2016 704.50p 728.00p 704.50p 728.00p 4286
17/11/2016 722.00p 729.00p 705.00p 729.00p 6480
16/11/2016 700.00p 725.00p 700.00p 718.00p 10805
15/11/2016 715.00p 729.50p 713.00p 724.00p 16055
14/11/2016 718.50p 723.00p 716.00p 723.00p 8598
11/11/2016 714.00p 725.00p 710.61p 718.50p 60847
10/11/2016 714.00p 717.04p 714.00p 716.00p 12484
09/11/2016 694.00p 720.00p 694.00p 708.00p 15287
08/11/2016 710.00p 715.00p 699.00p 709.00p 5134
07/11/2016 715.00p 715.00p 692.00p 699.00p 11921
04/11/2016 750.00p 750.00p 685.50p 704.50p 34705
03/11/2016 740.00p 745.50p 722.00p 726.00p 17010
02/11/2016 718.50p 718.50p 708.36p 715.00p 9249
01/11/2016 720.00p 720.00p 712.00p 718.00p 10703
31/10/2016 714.50p 722.00p 705.00p 718.50p 12933
28/10/2016 720.00p 734.50p 702.50p 715.00p 13179
27/10/2016 710.00p 715.00p 698.43p 700.00p 11540
26/10/2016 720.00p 720.00p 690.00p 699.00p 26099
25/10/2016 699.50p 714.99p 698.00p 702.50p 8737
24/10/2016 720.00p 720.00p 696.00p 700.00p 8155
21/10/2016 720.00p 720.00p 691.00p 698.00p 8694
20/10/2016 720.00p 720.00p 690.50p 700.00p 13152
19/10/2016 714.50p 714.50p 698.00p 708.00p 7616
18/10/2016 720.00p 720.00p 687.50p 700.00p 24893
17/10/2016 716.50p 716.50p 696.88p 699.00p 16170
14/10/2016 700.00p 719.50p 692.20p 704.00p 11015
13/10/2016 710.00p 718.50p 690.00p 695.50p 69310
12/10/2016 690.00p 715.00p 680.20p 712.50p 227744
11/10/2016 730.00p 730.00p 693.75p 711.00p 10635
10/10/2016 715.00p 729.50p 703.36p 710.00p 39097
07/10/2016 700.00p 715.00p 697.02p 710.00p 14499
06/10/2016 730.00p 746.92p 680.00p 680.00p 30877
05/10/2016 755.00p 755.00p 740.00p 742.00p 11290
04/10/2016 760.00p 780.00p 738.00p 738.00p 37015
03/10/2016 720.00p 770.00p 720.00p 755.00p 14180
30/09/2016 750.00p 750.00p 720.57p 739.50p 7133
29/09/2016 750.00p 750.00p 724.09p 726.00p 9298
28/09/2016 725.00p 750.00p 720.00p 731.00p 27824
27/09/2016 750.00p 750.00p 728.14p 749.50p 6477
26/09/2016 749.50p 750.00p 729.48p 742.00p 3259
23/09/2016 725.50p 748.31p 725.50p 730.00p 10419
22/09/2016 735.00p 749.63p 725.50p 749.00p 11074
21/09/2016 735.00p 755.00p 720.52p 754.00p 7712
20/09/2016 720.00p 734.50p 720.00p 733.50p 7858
19/09/2016 730.00p 745.00p 720.00p 742.00p 17476
16/09/2016 750.00p 750.00p 730.00p 737.00p 21033
15/09/2016 733.00p 745.00p 720.00p 733.00p 9765
14/09/2016 745.00p 745.00p 723.64p 733.00p 8592
13/09/2016 730.00p 741.38p 722.10p 730.00p 23065
12/09/2016 755.00p 755.00p 730.00p 743.00p 20103
09/09/2016 755.00p 755.00p 744.70p 754.50p 10508
08/09/2016 760.00p 760.00p 730.00p 754.50p 12935
07/09/2016 750.00p 760.00p 720.00p 757.50p 25017
06/09/2016 720.00p 742.50p 720.00p 725.00p 40141
05/09/2016 710.00p 749.50p 710.00p 738.50p 10248
02/09/2016 732.00p 739.50p 713.20p 717.00p 55289
01/09/2016 745.00p 745.00p 725.50p 732.00p 23461
31/08/2016 755.00p 755.00p 730.00p 736.50p 74179
30/08/2016 770.00p 770.00p 755.00p 755.00p 24870
26/08/2016 780.00p 780.00p 765.00p 769.00p 12388
25/08/2016 767.00p 779.00p 766.00p 769.00p 10490
24/08/2016 765.00p 774.00p 765.00p 769.25p 3076
23/08/2016 780.00p 780.00p 765.00p 765.00p 16217
22/08/2016 785.00p 785.00p 757.00p 769.50p 31367
19/08/2016 785.00p 785.00p 768.50p 774.50p 14681
18/08/2016 760.00p 781.00p 760.00p 771.00p 9519
17/08/2016 750.00p 781.00p 750.00p 771.50p 27185
16/08/2016 745.00p 779.00p 745.00p 771.50p 25884
15/08/2016 745.00p 758.00p 745.00p 756.50p 80540
12/08/2016 755.00p 775.00p 740.00p 754.50p 56295
11/08/2016 695.00p 745.00p 694.75p 739.50p 56711
10/08/2016 660.00p 677.00p 637.43p 677.00p 3941922
09/08/2016 650.00p 650.00p 636.00p 648.00p 12350
08/08/2016 638.00p 650.00p 638.00p 642.00p 44055
05/08/2016 650.00p 650.00p 635.50p 646.00p 16382
04/08/2016 625.00p 652.37p 618.75p 635.50p 32986
03/08/2016 605.50p 625.00p 598.30p 625.00p 216407
02/08/2016 591.50p 625.00p 591.50p 610.50p 42283
01/08/2016 580.00p 580.00p 570.00p 570.50p 49500
29/07/2016 570.00p 578.71p 570.00p 578.00p 2024
28/07/2016 575.00p 589.87p 570.00p 573.50p 110061
27/07/2016 575.50p 579.50p 570.00p 570.00p 7341
26/07/2016 584.50p 584.50p 560.13p 571.50p 2746
25/07/2016 580.00p 580.00p 571.50p 576.00p 13504
22/07/2016 580.00p 584.50p 560.00p 560.00p 213609
21/07/2016 585.00p 585.00p 575.50p 584.50p 101586
20/07/2016 585.00p 585.00p 575.00p 578.00p 6401
19/07/2016 585.00p 585.00p 575.00p 576.50p 4306
18/07/2016 587.00p 587.00p 575.00p 578.00p 8295
15/07/2016 610.00p 610.00p 575.50p 585.50p 19588
14/07/2016 590.00p 603.38p 585.00p 586.00p 15911
13/07/2016 609.50p 609.50p 581.50p 587.00p 112629

*Close Price adjusted for both dividends and splits