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
25/02/2014 750.00p 752.00p 745.25p 752.00p 70032
24/02/2014 748.50p 752.00p 747.75p 750.00p 94566
21/02/2014 746.00p 754.00p 743.00p 749.50p 25256
20/02/2014 754.50p 754.50p 739.00p 748.50p 13041
19/02/2014 729.00p 751.00p 722.08p 737.00p 52258
18/02/2014 775.00p 790.50p 725.50p 738.00p 122975
17/02/2014 781.00p 797.00p 775.50p 790.50p 8789
14/02/2014 805.00p 805.00p 785.00p 797.00p 6374
13/02/2014 795.50p 796.75p 785.00p 795.50p 5075
12/02/2014 781.50p 792.53p 777.00p 789.50p 2991
11/02/2014 789.00p 790.75p 781.50p 783.00p 3283
10/02/2014 791.00p 791.00p 782.50p 784.50p 460088
07/02/2014 789.00p 801.26p 783.73p 792.00p 5392
06/02/2014 795.00p 798.18p 784.99p 793.00p 116527
05/02/2014 802.00p 802.00p 794.50p 795.00p 11276
04/02/2014 798.00p 802.52p 795.50p 795.50p 29842
03/02/2014 797.00p 800.00p 789.00p 796.50p 16689
31/01/2014 821.50p 825.00p 790.00p 798.00p 16127
30/01/2014 815.00p 825.00p 804.50p 820.00p 5551
29/01/2014 809.50p 809.50p 798.37p 804.50p 112983
28/01/2014 788.50p 805.00p 785.00p 802.50p 2449
27/01/2014 795.00p 797.50p 783.50p 784.00p 20142
24/01/2014 806.00p 810.83p 795.00p 798.00p 5320
23/01/2014 804.00p 820.00p 795.50p 798.50p 32276
22/01/2014 815.00p 820.00p 790.00p 820.00p 9238
21/01/2014 815.00p 815.00p 791.00p 814.00p 8942
20/01/2014 825.00p 825.00p 803.50p 814.00p 129273
17/01/2014 824.50p 824.50p 805.00p 821.00p 7994
16/01/2014 814.50p 826.00p 805.60p 819.00p 18523
15/01/2014 805.00p 812.00p 796.64p 811.00p 10085
14/01/2014 788.50p 800.50p 788.50p 800.50p 6046
13/01/2014 805.00p 806.21p 785.00p 795.50p 28109
10/01/2014 807.00p 816.05p 790.00p 808.50p 20422
09/01/2014 784.00p 815.00p 782.41p 808.50p 35404
08/01/2014 777.50p 786.50p 767.37p 784.00p 419933
07/01/2014 766.50p 780.00p 766.50p 780.00p 355031
06/01/2014 764.00p 770.00p 756.50p 770.00p 87782
03/01/2014 770.00p 770.00p 750.00p 763.00p 8678
02/01/2014 760.00p 768.02p 755.50p 756.50p 75476
31/12/2013 751.50p 770.00p 751.50p 755.00p 419
30/12/2013 761.00p 770.00p 741.00p 770.00p 10828
27/12/2013 750.50p 764.00p 750.50p 764.00p 538
24/12/2013 759.50p 761.00p 755.00p 758.50p 8435
23/12/2013 764.50p 774.06p 750.50p 757.50p 9707
20/12/2013 770.00p 774.22p 755.00p 758.00p 17060
19/12/2013 761.50p 771.00p 755.00p 763.50p 13307
18/12/2013 765.50p 780.00p 765.00p 771.00p 14453
17/12/2013 768.00p 775.00p 760.00p 770.00p 19425
16/12/2013 766.50p 769.50p 755.00p 765.00p 62214
13/12/2013 754.50p 764.26p 750.00p 760.50p 82029
12/12/2013 755.00p 758.00p 749.00p 753.00p 7931
11/12/2013 747.00p 765.00p 739.00p 753.00p 26140
10/12/2013 768.00p 768.00p 747.50p 750.00p 102393
09/12/2013 761.50p 770.00p 756.79p 766.00p 23130
06/12/2013 771.00p 771.00p 755.38p 769.50p 9870
05/12/2013 774.00p 774.00p 766.50p 767.50p 2254
04/12/2013 761.00p 763.50p 752.50p 763.00p 12847
03/12/2013 766.50p 775.50p 760.06p 763.50p 5288
02/12/2013 773.00p 781.50p 765.50p 775.50p 12568
29/11/2013 760.00p 767.57p 751.00p 766.50p 5065
28/11/2013 784.00p 785.50p 750.00p 751.00p 10662
27/11/2013 784.50p 788.00p 770.00p 784.00p 10066
26/11/2013 783.00p 790.80p 772.00p 772.00p 19644
25/11/2013 775.50p 787.79p 770.00p 775.50p 10656
22/11/2013 786.50p 790.00p 765.71p 770.00p 13036
21/11/2013 776.00p 785.00p 761.50p 780.00p 17827
20/11/2013 770.00p 774.50p 753.55p 770.00p 27683
19/11/2013 805.00p 805.00p 772.00p 775.00p 30631
18/11/2013 813.00p 813.00p 794.00p 798.00p 141459
15/11/2013 815.50p 822.50p 809.00p 812.50p 37878
14/11/2013 820.00p 825.00p 806.43p 814.00p 19330
13/11/2013 839.50p 839.50p 820.50p 825.00p 8288
12/11/2013 837.50p 839.50p 825.00p 839.50p 11878
11/11/2013 840.00p 841.58p 829.00p 837.00p 9681
08/11/2013 830.00p 838.50p 816.62p 838.50p 19371
07/11/2013 820.00p 845.50p 801.00p 836.00p 38967
06/11/2013 790.00p 800.00p 788.00p 798.00p 10996
05/11/2013 790.50p 802.89p 785.50p 788.00p 8718
04/11/2013 798.50p 798.50p 785.00p 786.50p 69902
01/11/2013 794.50p 798.00p 787.50p 795.00p 16718
31/10/2013 800.00p 800.00p 775.62p 792.00p 65422
30/10/2013 805.00p 810.50p 780.00p 783.00p 80192
29/10/2013 827.50p 829.50p 803.62p 806.00p 13929
28/10/2013 812.00p 816.00p 801.00p 810.00p 13741
25/10/2013 812.50p 823.00p 808.00p 816.50p 28875
24/10/2013 822.00p 827.50p 815.50p 823.00p 16686
23/10/2013 810.50p 826.62p 810.50p 823.00p 21806
22/10/2013 817.00p 824.75p 795.92p 818.00p 24639
21/10/2013 820.00p 820.00p 807.50p 817.00p 40962
18/10/2013 835.00p 835.00p 803.31p 818.00p 47101
17/10/2013 829.00p 834.50p 804.53p 828.00p 41257
16/10/2013 822.00p 826.53p 795.00p 813.00p 56726
15/10/2013 822.50p 822.50p 806.66p 815.00p 34531
14/10/2013 820.00p 827.69p 800.52p 818.00p 76156
11/10/2013 817.50p 819.00p 805.00p 817.00p 32719
10/10/2013 805.00p 819.00p 789.50p 819.00p 65236
09/10/2013 795.00p 798.62p 787.50p 789.00p 143801
08/10/2013 800.00p 800.00p 788.45p 791.00p 634250
07/10/2013 781.00p 791.50p 779.30p 789.00p 532219
04/10/2013 777.50p 797.50p 771.94p 780.50p 74750
03/10/2013 758.00p 778.00p 750.89p 776.50p 133998
02/10/2013 743.00p 759.63p 740.00p 756.50p 40353
01/10/2013 751.50p 751.50p 736.00p 747.50p 54138
30/09/2013 735.00p 750.00p 730.00p 750.00p 109572
27/09/2013 737.00p 738.37p 732.00p 732.00p 102648
26/09/2013 742.50p 748.00p 726.50p 735.00p 20984
25/09/2013 745.00p 745.00p 731.50p 737.00p 100876
24/09/2013 742.00p 749.00p 720.00p 746.00p 33181
23/09/2013 737.50p 746.19p 729.50p 736.00p 26743
20/09/2013 725.00p 744.50p 721.00p 740.50p 38885
19/09/2013 720.00p 735.00p 717.00p 723.50p 39199
18/09/2013 704.00p 718.50p 701.00p 715.00p 35526
17/09/2013 705.00p 709.00p 697.00p 701.00p 79882
16/09/2013 700.00p 700.00p 691.55p 699.50p 11235
13/09/2013 708.00p 708.50p 692.16p 704.50p 27323
12/09/2013 696.00p 701.00p 682.38p 699.00p 312850
11/09/2013 703.00p 705.63p 689.00p 696.00p 173948
10/09/2013 703.00p 712.00p 685.00p 702.00p 206556
09/09/2013 693.00p 715.00p 683.87p 712.00p 27610
06/09/2013 682.00p 694.50p 666.63p 694.50p 22039
05/09/2013 683.50p 685.00p 670.75p 684.00p 99064
04/09/2013 675.00p 682.00p 665.00p 682.00p 25760
03/09/2013 670.00p 678.25p 667.13p 675.00p 8568
02/09/2013 673.50p 677.50p 665.76p 669.00p 20225
30/08/2013 677.00p 686.50p 664.88p 677.50p 23317
29/08/2013 670.50p 681.00p 665.00p 674.00p 50996
28/08/2013 681.50p 684.00p 665.93p 670.00p 34725
27/08/2013 680.00p 685.00p 673.00p 682.50p 26967
23/08/2013 690.00p 690.00p 672.85p 677.00p 15528
22/08/2013 660.00p 690.00p 660.00p 673.00p 17018
21/08/2013 688.00p 688.00p 665.00p 671.50p 47213
20/08/2013 683.00p 683.00p 665.00p 674.50p 16991
19/08/2013 688.00p 688.00p 665.00p 679.50p 63012
16/08/2013 672.00p 674.00p 665.00p 671.00p 23031
15/08/2013 684.50p 684.50p 665.00p 674.00p 71916
14/08/2013 667.00p 685.00p 665.00p 675.00p 32474
13/08/2013 674.50p 681.25p 665.00p 670.00p 43439
12/08/2013 682.00p 682.00p 664.12p 674.50p 143074
09/08/2013 685.00p 685.00p 665.00p 678.00p 1036410
08/08/2013 665.00p 678.00p 659.60p 672.50p 50261
07/08/2013 656.50p 680.00p 650.00p 677.50p 148547
06/08/2013 668.00p 670.00p 635.00p 650.00p 114131
05/08/2013 637.00p 675.00p 610.50p 670.00p 145947
02/08/2013 675.50p 675.50p 650.00p 659.00p 36105
01/08/2013 679.00p 679.00p 662.00p 662.00p 34581
31/07/2013 664.00p 670.00p 657.00p 670.00p 79045
30/07/2013 670.00p 670.00p 650.00p 657.00p 69465
29/07/2013 652.50p 669.86p 643.39p 661.00p 49026
26/07/2013 659.00p 672.00p 645.00p 658.00p 14840
25/07/2013 667.50p 672.50p 650.00p 660.00p 9635
24/07/2013 665.00p 677.37p 651.00p 666.50p 48272
23/07/2013 650.00p 658.50p 635.50p 654.50p 39320
22/07/2013 630.00p 650.00p 630.00p 650.00p 8649
19/07/2013 640.00p 644.06p 631.00p 631.00p 9908
18/07/2013 620.50p 640.88p 620.50p 633.00p 19533
17/07/2013 626.50p 640.00p 626.50p 631.50p 16919
16/07/2013 624.00p 632.50p 620.00p 632.50p 23870
15/07/2013 621.00p 624.00p 611.00p 622.00p 6813
12/07/2013 628.50p 628.50p 608.00p 620.00p 26037
11/07/2013 634.50p 636.00p 621.50p 625.00p 19124
10/07/2013 630.00p 638.50p 621.00p 632.00p 23364
09/07/2013 612.50p 630.00p 611.50p 623.00p 29384
08/07/2013 618.00p 619.20p 603.06p 610.00p 7161
05/07/2013 610.00p 623.00p 600.00p 616.00p 35601
04/07/2013 600.00p 610.00p 600.00p 610.00p 95290
03/07/2013 599.50p 607.50p 595.00p 602.00p 26761
02/07/2013 593.50p 617.00p 590.00p 605.00p 50079
01/07/2013 607.00p 609.00p 590.00p 590.00p 12885
28/06/2013 599.50p 609.00p 585.00p 609.00p 33110
27/06/2013 593.50p 595.00p 590.00p 592.50p 17754
26/06/2013 589.00p 594.00p 586.25p 593.00p 22163
25/06/2013 575.00p 591.52p 575.00p 590.00p 217242
24/06/2013 583.00p 587.50p 579.00p 580.00p 59318
21/06/2013 586.50p 586.50p 579.00p 579.00p 44824
20/06/2013 580.50p 591.50p 576.50p 583.00p 15789
19/06/2013 582.50p 599.00p 577.75p 584.50p 23468
18/06/2013 587.00p 594.50p 580.06p 586.00p 20362
17/06/2013 583.00p 588.02p 575.50p 587.00p 37206
14/06/2013 577.00p 590.50p 565.50p 587.50p 116110
13/06/2013 582.00p 584.00p 574.50p 575.00p 45762
12/06/2013 579.00p 588.50p 576.00p 582.00p 43891
11/06/2013 575.00p 579.75p 575.00p 576.00p 49742
10/06/2013 571.00p 583.87p 571.00p 576.50p 14099
07/06/2013 574.00p 578.75p 573.00p 576.00p 32898
06/06/2013 572.00p 580.00p 572.00p 580.00p 22425
05/06/2013 567.50p 576.00p 564.99p 575.00p 22546
04/06/2013 570.00p 570.00p 560.00p 566.00p 13030
03/06/2013 562.00p 568.00p 560.00p 560.00p 42258
31/05/2013 567.00p 577.50p 548.00p 568.00p 34841
30/05/2013 567.50p 575.50p 560.00p 571.50p 27979
29/05/2013 574.00p 578.50p 565.12p 573.50p 26093
28/05/2013 555.00p 574.00p 555.00p 574.00p 37893
24/05/2013 560.00p 560.00p 550.00p 555.00p 26071
23/05/2013 555.00p 563.50p 550.00p 557.00p 27979
22/05/2013 555.00p 560.00p 555.00p 557.00p 119789
21/05/2013 555.00p 555.00p 550.00p 554.00p 27531
20/05/2013 554.50p 555.00p 550.00p 551.50p 56486
17/05/2013 537.50p 554.50p 537.50p 550.50p 98117
16/05/2013 555.00p 555.00p 544.18p 545.00p 76839
15/05/2013 551.50p 552.50p 545.00p 551.00p 22063

*Close Price adjusted for both dividends and splits