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
14/05/2013 554.50p 554.50p 539.50p 540.00p 54455
13/05/2013 545.00p 551.51p 540.00p 544.50p 45535
10/05/2013 545.00p 555.00p 538.00p 540.00p 42767
09/05/2013 535.50p 544.50p 525.50p 543.00p 73978
08/05/2013 556.00p 560.50p 553.50p 560.00p 42388
07/05/2013 560.50p 565.00p 550.43p 553.50p 41980
03/05/2013 563.00p 567.00p 551.95p 560.00p 22522
02/05/2013 560.00p 563.00p 557.00p 562.00p 7722
01/05/2013 565.50p 575.00p 550.50p 557.00p 36585
30/04/2013 573.00p 577.50p 568.00p 575.00p 33178
29/04/2013 570.00p 574.60p 566.78p 570.00p 24010
26/04/2013 575.50p 580.38p 565.50p 568.50p 33465
25/04/2013 582.50p 586.00p 574.00p 577.50p 23794
24/04/2013 585.00p 586.00p 576.88p 586.00p 10995
23/04/2013 580.50p 583.79p 572.50p 580.00p 32982
22/04/2013 580.00p 589.00p 570.63p 580.50p 42167
19/04/2013 572.50p 580.00p 572.50p 575.00p 25159
18/04/2013 565.00p 574.50p 560.00p 574.50p 31912
17/04/2013 554.00p 562.55p 554.00p 560.00p 57400
16/04/2013 550.00p 558.50p 550.00p 555.00p 40466
15/04/2013 550.50p 554.91p 550.49p 550.50p 26541
12/04/2013 551.00p 554.50p 545.50p 552.00p 31422
11/04/2013 552.00p 558.00p 551.00p 551.00p 43958
10/04/2013 554.00p 554.50p 550.00p 551.50p 12222
09/04/2013 555.00p 555.88p 549.00p 550.00p 36449
08/04/2013 548.00p 556.50p 548.00p 549.50p 33623
05/04/2013 550.00p 555.00p 545.00p 550.00p 621573
04/04/2013 545.00p 556.50p 545.00p 552.00p 379687
03/04/2013 548.00p 555.50p 548.00p 555.50p 139909
02/04/2013 545.00p 556.25p 545.00p 550.00p 172676
28/03/2013 547.50p 555.00p 547.00p 555.00p 31254
27/03/2013 556.00p 559.50p 545.00p 546.00p 187799
26/03/2013 546.50p 555.50p 545.00p 547.00p 262460
25/03/2013 550.00p 559.50p 541.17p 551.50p 184608
22/03/2013 544.50p 550.00p 542.00p 550.00p 20056
21/03/2013 548.00p 548.00p 542.00p 542.00p 10963
20/03/2013 548.00p 548.75p 542.00p 543.00p 21769
19/03/2013 550.00p 553.50p 541.50p 542.00p 26675
18/03/2013 551.00p 556.00p 545.00p 555.00p 70041
15/03/2013 543.00p 560.00p 540.23p 560.00p 84791
14/03/2013 543.50p 546.85p 540.00p 543.00p 49110
13/03/2013 538.00p 543.50p 538.00p 541.00p 31808
12/03/2013 539.00p 551.50p 539.00p 542.50p 34980
11/03/2013 539.00p 544.93p 534.50p 539.00p 131836
08/03/2013 539.00p 544.00p 539.00p 542.00p 30146
07/03/2013 541.00p 549.50p 530.00p 542.00p 379667
06/03/2013 538.00p 555.00p 538.00p 545.50p 51261
05/03/2013 540.00p 550.87p 537.00p 540.00p 78993
04/03/2013 540.50p 550.66p 532.12p 533.00p 73797
01/03/2013 540.00p 547.50p 532.38p 535.50p 43785
28/02/2013 530.00p 560.00p 530.00p 540.00p 97833
27/02/2013 515.00p 541.00p 510.50p 541.00p 2429336
26/02/2013 512.00p 539.50p 512.00p 523.00p 53087
25/02/2013 531.00p 546.37p 527.50p 539.50p 105602
22/02/2013 530.50p 543.50p 528.00p 535.00p 71460
21/02/2013 527.50p 537.80p 525.37p 536.00p 218293
20/02/2013 526.00p 543.40p 526.00p 533.50p 163798
19/02/2013 530.00p 576.00p 512.28p 533.00p 405071
18/02/2013 599.50p 601.21p 570.00p 576.00p 79467
15/02/2013 581.50p 595.00p 580.00p 585.50p 28174
14/02/2013 603.50p 603.50p 577.50p 580.00p 75263
13/02/2013 603.50p 610.50p 595.00p 602.50p 56217
12/02/2013 596.50p 618.37p 591.50p 595.00p 84494
11/02/2013 592.50p 600.00p 584.50p 599.00p 107513
08/02/2013 598.00p 598.59p 582.00p 584.50p 51231
07/02/2013 602.50p 603.24p 588.00p 596.50p 50976
06/02/2013 595.50p 615.00p 586.88p 603.50p 4567857
05/02/2013 595.00p 614.50p 586.93p 600.50p 65142
04/02/2013 577.50p 601.06p 573.30p 589.00p 126693
01/02/2013 560.00p 590.00p 560.00p 577.00p 151891
31/01/2013 571.50p 578.75p 560.50p 569.00p 55259
30/01/2013 586.50p 591.98p 570.00p 574.50p 57716
29/01/2013 588.00p 600.00p 583.00p 590.00p 147866
28/01/2013 580.00p 600.29p 577.50p 583.00p 153668
25/01/2013 575.00p 581.50p 567.00p 580.00p 97208
24/01/2013 558.00p 574.50p 557.50p 571.00p 68751
23/01/2013 550.00p 558.00p 550.00p 558.00p 42372
22/01/2013 547.50p 555.00p 546.00p 555.00p 46998
21/01/2013 538.50p 555.00p 525.00p 555.00p 27698
18/01/2013 549.50p 553.50p 540.50p 549.00p 36532
17/01/2013 540.00p 551.00p 533.70p 550.00p 45867
16/01/2013 540.50p 551.43p 538.92p 540.00p 252029
15/01/2013 542.50p 553.00p 542.40p 551.00p 86595
14/01/2013 539.50p 555.78p 538.00p 549.00p 130403
11/01/2013 545.00p 550.00p 535.20p 541.00p 66961
10/01/2013 542.00p 546.00p 540.72p 544.00p 112600
09/01/2013 537.50p 545.50p 534.00p 543.50p 77426
08/01/2013 532.00p 539.00p 528.50p 535.00p 98975
07/01/2013 529.00p 533.38p 523.41p 532.00p 75962
04/01/2013 527.50p 535.74p 522.38p 534.00p 36677
03/01/2013 531.50p 538.02p 515.50p 530.00p 63826
02/01/2013 529.50p 537.35p 517.30p 526.00p 66089
31/12/2012 515.00p 530.00p 512.69p 515.50p 14130
28/12/2012 515.00p 528.00p 515.00p 524.50p 20886
27/12/2012 526.00p 530.00p 522.38p 524.00p 19516
24/12/2012 515.00p 538.00p 515.00p 538.00p 6388
21/12/2012 522.00p 535.50p 520.00p 535.50p 48320
20/12/2012 515.00p 531.15p 515.00p 525.00p 29495
19/12/2012 525.00p 534.90p 522.00p 524.50p 30730
18/12/2012 526.50p 537.16p 510.00p 524.50p 91202
17/12/2012 530.00p 544.50p 515.00p 520.50p 44257
14/12/2012 528.00p 539.12p 515.50p 518.00p 107034
13/12/2012 517.00p 525.05p 515.00p 518.50p 191770
12/12/2012 520.00p 520.00p 516.00p 516.00p 32280
11/12/2012 520.00p 522.32p 512.90p 517.50p 44924
10/12/2012 524.50p 529.00p 513.00p 520.00p 29403
07/12/2012 517.50p 523.50p 515.00p 520.00p 54500
06/12/2012 510.00p 534.30p 507.50p 516.50p 145123
05/12/2012 515.50p 526.81p 511.25p 513.00p 42429
04/12/2012 508.00p 516.63p 500.00p 510.00p 126952
03/12/2012 515.00p 524.25p 502.00p 508.00p 89271
30/11/2012 519.00p 528.65p 512.00p 518.00p 59833
29/11/2012 516.50p 521.50p 513.50p 514.00p 72586
28/11/2012 544.00p 544.00p 505.00p 512.00p 172448
27/11/2012 527.00p 534.25p 518.80p 524.00p 79295
26/11/2012 535.00p 548.50p 521.00p 523.50p 58226
23/11/2012 550.00p 550.00p 535.00p 540.00p 66038
22/11/2012 509.00p 550.52p 509.00p 543.00p 83225
21/11/2012 540.00p 545.29p 500.87p 512.00p 400393
20/11/2012 555.00p 565.75p 530.00p 534.50p 60340
19/11/2012 561.00p 572.00p 546.50p 550.50p 104899
16/11/2012 558.00p 560.00p 554.50p 556.00p 18914
15/11/2012 570.00p 570.00p 547.18p 554.50p 25310
14/11/2012 570.00p 574.38p 558.00p 559.00p 62899
13/11/2012 577.00p 585.00p 561.92p 571.00p 61684
12/11/2012 601.50p 608.53p 578.00p 585.00p 78941
09/11/2012 600.50p 606.25p 595.00p 597.00p 35851
08/11/2012 616.50p 617.00p 597.00p 598.50p 71787
07/11/2012 620.00p 628.08p 590.00p 590.50p 389342
06/11/2012 630.00p 649.50p 600.60p 625.00p 166530
05/11/2012 665.00p 665.00p 660.00p 660.50p 11761
02/11/2012 663.75p 666.00p 660.55p 665.00p 32299
01/11/2012 668.50p 679.16p 660.00p 668.50p 30706
31/10/2012 681.50p 683.00p 661.50p 661.50p 21010
30/10/2012 681.00p 690.00p 674.00p 690.00p 4807
29/10/2012 677.50p 690.00p 668.50p 685.00p 12614
26/10/2012 673.50p 687.50p 669.00p 687.50p 4419
25/10/2012 666.50p 687.00p 665.00p 687.00p 8187
24/10/2012 690.00p 690.00p 660.16p 685.00p 11453
23/10/2012 685.00p 695.00p 673.43p 695.00p 34344
22/10/2012 675.00p 689.00p 670.50p 689.00p 12219
19/10/2012 668.00p 683.50p 660.00p 665.50p 14454
18/10/2012 660.00p 666.75p 631.00p 660.00p 70453
17/10/2012 666.50p 672.88p 660.00p 660.50p 34302
16/10/2012 680.50p 687.19p 666.00p 666.50p 22108
15/10/2012 671.00p 677.00p 665.00p 677.00p 27738
12/10/2012 678.00p 685.00p 664.32p 679.00p 45155
11/10/2012 665.00p 680.00p 660.00p 670.50p 38161
10/10/2012 645.50p 674.00p 645.50p 674.00p 20141
09/10/2012 666.50p 673.52p 665.00p 670.00p 9845
08/10/2012 654.00p 668.00p 647.02p 668.00p 18648
05/10/2012 670.00p 670.00p 646.00p 646.00p 4782
04/10/2012 660.00p 666.00p 657.50p 661.00p 12661
03/10/2012 659.00p 670.00p 659.00p 670.00p 10184
02/10/2012 660.50p 671.08p 652.60p 666.00p 17365
01/10/2012 663.00p 663.00p 650.00p 653.50p 14499
28/09/2012 658.50p 666.00p 654.50p 666.00p 11586
27/09/2012 659.00p 663.88p 652.62p 659.50p 21567
26/09/2012 661.50p 669.06p 651.03p 658.00p 39853
25/09/2012 686.00p 686.00p 659.50p 669.50p 23944
24/09/2012 670.00p 674.31p 660.50p 661.50p 30239
21/09/2012 664.50p 689.50p 659.00p 686.50p 39411
20/09/2012 663.00p 670.44p 655.00p 665.00p 11473
19/09/2012 672.00p 675.00p 660.50p 668.50p 41819
18/09/2012 676.50p 697.90p 672.22p 673.50p 23636
17/09/2012 689.00p 689.00p 662.46p 687.50p 45827
14/09/2012 675.00p 683.57p 666.00p 680.00p 100051
13/09/2012 665.50p 676.27p 665.00p 673.50p 57740
12/09/2012 658.50p 687.00p 657.69p 684.00p 34622
11/09/2012 669.00p 669.00p 648.32p 654.00p 16332
10/09/2012 649.50p 670.00p 649.50p 658.50p 32775
07/09/2012 641.00p 679.00p 641.00p 679.00p 27061
06/09/2012 637.50p 652.17p 620.50p 649.00p 117661
05/09/2012 627.50p 640.00p 617.31p 640.00p 20142
04/09/2012 626.50p 635.00p 624.19p 634.50p 24295
03/09/2012 621.00p 633.94p 621.00p 633.00p 14155
31/08/2012 627.50p 634.31p 626.50p 626.50p 10685
30/08/2012 632.00p 633.20p 622.50p 622.50p 24901
29/08/2012 629.00p 641.79p 626.00p 627.50p 12277
28/08/2012 629.00p 645.91p 629.00p 632.00p 60588
24/08/2012 657.50p 657.50p 629.00p 629.00p 22609
23/08/2012 657.50p 674.41p 650.00p 652.00p 6693
22/08/2012 660.00p 660.00p 650.00p 658.00p 38341
21/08/2012 655.00p 660.00p 650.00p 660.00p 14243
20/08/2012 645.00p 654.00p 640.00p 654.00p 46239
17/08/2012 642.00p 650.50p 628.50p 650.50p 13228
16/08/2012 635.00p 641.24p 633.65p 639.50p 14133
15/08/2012 636.50p 641.00p 623.00p 641.00p 18874
14/08/2012 639.00p 639.00p 625.00p 632.00p 23940
13/08/2012 630.00p 654.50p 630.00p 639.50p 30137
10/08/2012 640.00p 645.00p 632.61p 634.00p 12900
09/08/2012 645.00p 648.75p 635.00p 639.50p 46367
08/08/2012 660.00p 666.09p 641.00p 650.00p 37705
07/08/2012 676.00p 677.06p 659.00p 663.50p 31715
06/08/2012 670.50p 681.50p 660.00p 681.50p 17963
03/08/2012 673.25p 685.00p 671.60p 685.00p 7550
02/08/2012 678.00p 678.00p 668.00p 668.00p 8602
01/08/2012 672.50p 681.40p 660.62p 680.00p 27528
31/07/2012 670.00p 675.50p 660.00p 670.00p 11892
30/07/2012 660.00p 682.88p 653.04p 675.00p 26415

*Close Price adjusted for both dividends and splits