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
27/07/2012 665.00p 675.00p 654.50p 675.00p 6063
26/07/2012 660.00p 661.00p 636.50p 660.00p 7782
25/07/2012 657.00p 671.50p 643.00p 651.50p 9643
24/07/2012 655.00p 660.00p 650.50p 655.00p 58993
23/07/2012 655.00p 667.50p 646.50p 655.00p 28596
20/07/2012 670.00p 670.00p 640.50p 655.00p 26251
19/07/2012 655.00p 672.50p 640.50p 672.50p 20763
18/07/2012 655.00p 665.00p 644.00p 655.00p 27809
17/07/2012 655.00p 665.00p 649.00p 658.50p 18037
16/07/2012 650.00p 655.00p 640.00p 654.00p 16161
13/07/2012 650.00p 651.50p 632.61p 651.50p 17009
12/07/2012 655.00p 655.00p 634.00p 650.50p 5970
11/07/2012 652.00p 655.00p 642.00p 655.00p 18054
10/07/2012 651.00p 660.00p 630.00p 650.00p 17981
09/07/2012 643.50p 665.00p 638.25p 652.00p 59314
06/07/2012 634.50p 656.00p 619.50p 651.00p 38293
05/07/2012 597.50p 634.00p 591.50p 631.00p 61452
04/07/2012 602.00p 606.50p 597.00p 600.00p 34134
03/07/2012 596.50p 605.21p 591.50p 591.50p 32763
02/07/2012 603.00p 615.46p 593.50p 595.50p 26698
29/06/2012 614.00p 614.00p 593.50p 595.00p 39225
28/06/2012 610.00p 615.00p 580.50p 605.00p 47495
27/06/2012 610.00p 625.00p 605.00p 615.00p 35118
26/06/2012 598.00p 604.00p 590.50p 598.50p 30486
25/06/2012 615.00p 618.75p 598.00p 598.00p 27257
22/06/2012 620.00p 626.25p 614.75p 615.00p 19896
21/06/2012 625.50p 635.00p 620.00p 625.00p 31082
20/06/2012 619.50p 634.00p 607.50p 634.00p 31572
19/06/2012 600.50p 617.00p 600.50p 607.50p 22527
18/06/2012 620.00p 625.48p 595.00p 607.00p 50763
15/06/2012 630.00p 635.00p 611.63p 612.00p 232393
14/06/2012 630.00p 649.50p 630.00p 633.00p 25476
13/06/2012 634.50p 641.50p 626.37p 630.00p 9622
12/06/2012 640.50p 645.00p 625.00p 625.00p 16974
11/06/2012 645.00p 650.00p 634.50p 634.50p 7393
08/06/2012 650.00p 650.00p 640.00p 650.00p 25331
07/06/2012 659.50p 660.00p 637.25p 648.50p 44807
06/06/2012 640.00p 661.50p 640.00p 647.00p 16914
01/06/2012 655.00p 660.00p 640.00p 650.00p 16224
31/05/2012 646.00p 660.00p 646.00p 655.00p 35684
30/05/2012 655.00p 655.00p 640.00p 640.00p 12666
29/05/2012 655.00p 660.35p 647.00p 655.00p 10232
28/05/2012 669.50p 669.50p 645.50p 648.00p 11886
25/05/2012 655.50p 670.00p 646.54p 670.00p 54915
24/05/2012 640.00p 660.00p 630.00p 653.50p 18865
23/05/2012 648.50p 659.50p 626.00p 635.00p 33534
22/05/2012 650.00p 653.94p 637.75p 648.50p 8218
21/05/2012 637.50p 658.50p 625.00p 650.00p 24970
18/05/2012 639.00p 646.00p 620.50p 642.00p 1949
17/05/2012 627.50p 636.00p 625.00p 630.00p 15547
16/05/2012 642.00p 643.25p 618.00p 632.00p 26074
15/05/2012 659.00p 659.00p 638.00p 643.00p 12449
14/05/2012 655.50p 661.25p 631.30p 647.00p 28227
11/05/2012 674.50p 685.00p 656.50p 667.00p 24912
10/05/2012 670.00p 675.50p 664.00p 670.00p 17625
09/05/2012 676.00p 687.50p 659.50p 659.50p 26183
08/05/2012 666.00p 678.00p 660.50p 665.00p 31799
04/05/2012 683.50p 686.00p 660.00p 660.00p 40749
03/05/2012 671.00p 684.00p 671.00p 676.00p 40897
02/05/2012 700.00p 700.00p 670.00p 670.00p 66017
01/05/2012 676.00p 690.00p 665.13p 676.00p 42484
30/04/2012 680.00p 687.00p 654.32p 666.50p 53972
27/04/2012 680.00p 680.00p 667.50p 679.50p 18555
26/04/2012 670.00p 680.00p 656.50p 678.50p 20473
25/04/2012 660.50p 669.00p 643.09p 669.00p 13468
24/04/2012 673.50p 675.00p 665.00p 673.00p 26376
23/04/2012 667.50p 685.88p 650.50p 656.00p 35183
20/04/2012 680.50p 685.00p 670.00p 680.00p 11588
19/04/2012 680.00p 689.50p 675.38p 680.00p 28864
18/04/2012 680.00p 680.00p 651.00p 679.00p 16202
17/04/2012 672.00p 680.00p 660.50p 679.50p 13520
16/04/2012 665.50p 677.82p 662.00p 663.00p 15057
13/04/2012 661.00p 669.24p 652.50p 660.50p 26416
12/04/2012 661.00p 672.56p 652.50p 660.00p 21312
11/04/2012 660.00p 666.90p 655.50p 660.50p 23231
10/04/2012 672.00p 684.13p 661.31p 669.00p 61484
05/04/2012 665.00p 681.63p 665.00p 665.00p 8916
04/04/2012 671.00p 689.81p 665.00p 665.50p 22216
03/04/2012 670.00p 688.13p 670.00p 670.00p 19052
02/04/2012 687.50p 695.00p 670.00p 677.50p 25971
30/03/2012 690.50p 693.00p 667.50p 678.00p 22344
29/03/2012 685.00p 690.88p 667.31p 672.00p 20058
28/03/2012 686.00p 690.03p 671.50p 675.00p 16736
27/03/2012 670.00p 686.06p 665.00p 680.50p 14492
26/03/2012 685.00p 687.50p 684.28p 685.00p 41674
23/03/2012 682.50p 690.85p 675.00p 680.00p 48054
22/03/2012 670.50p 689.00p 670.50p 682.50p 10430
21/03/2012 662.00p 680.00p 649.50p 677.00p 31339
20/03/2012 656.50p 674.50p 656.50p 661.50p 30063
19/03/2012 670.50p 670.50p 656.00p 663.00p 24311
16/03/2012 681.00p 681.00p 665.00p 665.00p 57433
15/03/2012 695.00p 695.00p 673.50p 673.50p 43054
14/03/2012 689.00p 696.25p 683.56p 692.00p 16773
13/03/2012 695.00p 695.76p 681.50p 690.00p 32963
12/03/2012 670.00p 702.75p 663.50p 695.00p 113558
09/03/2012 680.00p 686.19p 674.00p 677.50p 10353
08/03/2012 663.00p 680.00p 663.00p 670.00p 27003
07/03/2012 676.50p 676.50p 664.80p 672.50p 35942
06/03/2012 670.00p 676.50p 650.00p 665.00p 31144
05/03/2012 669.00p 677.50p 669.00p 677.50p 4206
02/03/2012 660.50p 684.00p 650.00p 684.00p 16348
01/03/2012 670.00p 678.50p 670.00p 677.50p 13003
29/02/2012 650.50p 676.50p 650.50p 675.50p 10753
28/02/2012 684.00p 697.06p 650.00p 651.00p 25524
27/02/2012 665.00p 692.70p 665.00p 685.00p 33601
24/02/2012 650.00p 680.06p 650.00p 670.00p 41580
23/02/2012 668.50p 680.31p 650.50p 651.50p 40952
22/02/2012 680.00p 693.50p 647.92p 658.50p 68065
21/02/2012 710.00p 717.43p 680.00p 681.50p 39235
20/02/2012 716.50p 717.00p 700.00p 705.00p 21990
17/02/2012 695.00p 719.58p 688.50p 717.50p 30020
16/02/2012 685.00p 703.69p 683.50p 700.00p 18989
15/02/2012 714.50p 724.50p 680.00p 695.00p 21641
14/02/2012 711.00p 721.75p 690.00p 720.00p 33042
13/02/2012 720.00p 720.00p 702.00p 715.00p 18012
10/02/2012 720.00p 725.00p 696.50p 725.00p 55453
09/02/2012 705.00p 725.00p 693.50p 725.00p 53825
08/02/2012 705.00p 710.00p 691.50p 705.00p 59883
07/02/2012 700.00p 705.00p 685.85p 701.50p 43012
06/02/2012 679.00p 700.00p 674.25p 700.00p 33714
03/02/2012 670.50p 683.36p 670.44p 674.75p 10129
02/02/2012 670.50p 683.58p 670.50p 671.00p 10574
01/02/2012 664.00p 678.00p 664.00p 670.00p 13400
31/01/2012 667.00p 680.00p 664.00p 664.00p 9675
30/01/2012 667.00p 675.00p 654.50p 666.00p 96245
27/01/2012 661.50p 670.30p 650.00p 665.50p 10061
26/01/2012 651.80p 664.75p 651.80p 656.00p 10628
25/01/2012 658.00p 661.74p 645.50p 645.50p 9471
24/01/2012 641.00p 665.88p 641.00p 646.00p 7124
23/01/2012 664.50p 664.50p 646.80p 652.50p 19723
20/01/2012 661.00p 665.50p 640.00p 640.00p 13604
19/01/2012 658.50p 670.00p 648.50p 660.00p 9403
18/01/2012 640.00p 678.00p 638.44p 657.00p 38297
17/01/2012 640.00p 647.50p 629.06p 640.00p 18600
16/01/2012 633.50p 638.09p 627.00p 627.00p 6737
13/01/2012 638.50p 640.50p 622.71p 630.00p 15807
12/01/2012 627.50p 632.00p 625.00p 630.00p 33350
11/01/2012 630.00p 635.00p 605.00p 622.00p 28175
10/01/2012 637.50p 644.95p 627.25p 634.50p 41908
09/01/2012 621.50p 643.75p 619.00p 640.00p 15416
06/01/2012 623.00p 627.50p 611.00p 611.00p 30466
05/01/2012 623.00p 634.50p 615.08p 620.00p 107288
04/01/2012 605.00p 634.50p 605.00p 618.50p 29734
03/01/2012 598.50p 616.00p 596.12p 616.00p 12547
30/12/2011 601.00p 605.00p 593.50p 593.50p 8111
29/12/2011 595.00p 602.40p 590.00p 595.50p 10405
28/12/2011 581.00p 591.48p 578.50p 590.00p 7575
23/12/2011 575.50p 593.63p 569.00p 576.50p 9993
22/12/2011 575.00p 605.00p 575.00p 580.50p 24553
21/12/2011 572.50p 595.00p 572.50p 584.00p 11929
20/12/2011 569.50p 579.50p 556.50p 566.50p 16097
19/12/2011 555.50p 576.63p 555.16p 570.00p 17508
16/12/2011 570.50p 577.50p 555.50p 555.50p 56730
15/12/2011 575.00p 579.07p 557.00p 559.50p 40214
14/12/2011 557.00p 585.00p 557.00p 572.00p 21325
13/12/2011 572.00p 579.48p 572.00p 572.00p 1422
12/12/2011 580.00p 586.47p 565.00p 565.00p 10458
09/12/2011 570.00p 580.00p 548.50p 572.50p 43203
08/12/2011 570.00p 578.50p 545.00p 551.50p 46209
07/12/2011 590.00p 600.00p 574.00p 576.00p 14145
06/12/2011 587.00p 604.30p 578.50p 585.00p 19498
05/12/2011 580.50p 600.00p 570.00p 591.50p 14793
02/12/2011 560.00p 579.00p 560.00p 579.00p 16682
01/12/2011 570.00p 589.64p 550.00p 550.00p 43963
30/11/2011 560.50p 590.00p 560.50p 570.00p 65212
29/11/2011 545.00p 570.00p 545.00p 570.00p 7413
28/11/2011 540.50p 566.97p 540.50p 555.00p 7665
25/11/2011 555.00p 565.50p 554.00p 560.00p 9450
24/11/2011 563.00p 567.00p 555.00p 555.50p 19653
23/11/2011 553.50p 561.46p 550.50p 557.50p 5482
22/11/2011 550.50p 571.50p 550.50p 560.00p 10359
21/11/2011 550.50p 570.00p 550.50p 563.00p 10074
18/11/2011 564.50p 578.42p 560.65p 567.00p 11810
17/11/2011 550.50p 577.50p 550.50p 565.00p 22875
16/11/2011 568.00p 580.00p 556.50p 556.50p 59254
15/11/2011 556.00p 578.00p 556.00p 578.00p 5271
14/11/2011 560.50p 570.00p 555.00p 566.00p 4001
11/11/2011 577.00p 577.00p 558.50p 558.50p 16911
10/11/2011 560.50p 578.50p 544.00p 565.00p 16294
09/11/2011 566.50p 573.73p 564.15p 573.00p 64810
08/11/2011 556.50p 556.50p 555.50p 555.50p 5316
07/11/2011 555.00p 557.50p 551.00p 551.00p 7240
04/11/2011 560.00p 570.00p 558.61p 570.00p 8019
03/11/2011 550.00p 570.00p 545.26p 570.00p 35940
02/11/2011 540.50p 558.50p 540.50p 551.50p 286381
01/11/2011 543.00p 550.50p 540.00p 546.50p 8197
31/10/2011 553.00p 571.92p 541.50p 552.50p 26721
28/10/2011 562.00p 579.62p 548.00p 548.00p 25963
27/10/2011 569.50p 590.31p 565.50p 565.50p 25754
26/10/2011 543.00p 578.73p 543.00p 571.00p 30099
25/10/2011 532.00p 549.50p 532.00p 548.00p 10582
24/10/2011 515.00p 526.00p 515.00p 525.00p 19474
21/10/2011 516.00p 530.00p 510.50p 521.00p 22657
20/10/2011 509.00p 523.00p 509.00p 515.00p 28833
19/10/2011 528.50p 532.00p 507.00p 524.50p 81799
18/10/2011 532.50p 535.00p 515.50p 515.50p 13742
17/10/2011 543.00p 552.50p 537.28p 543.00p 25617
14/10/2011 530.00p 556.00p 530.00p 542.00p 17725
13/10/2011 550.00p 550.00p 534.00p 538.00p 9904
12/10/2011 560.00p 560.00p 533.00p 537.00p 10109

*Close Price adjusted for both dividends and splits