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
10/03/2010 548.00p 548.00p 533.36p 545.00p 48141
09/03/2010 569.00p 589.00p 565.31p 568.00p 95054
08/03/2010 565.00p 579.23p 561.84p 566.00p 103739
05/03/2010 544.00p 566.50p 543.91p 560.00p 110358
04/03/2010 552.00p 564.00p 552.00p 560.00p 76383
03/03/2010 547.00p 561.50p 547.00p 560.00p 54970
02/03/2010 557.50p 565.00p 551.00p 562.00p 86436
01/03/2010 556.50p 573.50p 543.50p 568.50p 73707
26/02/2010 552.00p 570.00p 542.50p 555.00p 72393
25/02/2010 564.50p 577.08p 549.00p 549.00p 58209
24/02/2010 568.00p 584.54p 564.50p 567.00p 63401
23/02/2010 590.00p 606.00p 556.50p 585.00p 150502
22/02/2010 550.00p 592.50p 540.00p 592.50p 51278
19/02/2010 568.50p 568.50p 544.00p 552.00p 21276
18/02/2010 530.50p 558.00p 530.50p 553.00p 21457
17/02/2010 533.50p 558.35p 530.50p 540.50p 49791
16/02/2010 528.50p 537.50p 528.00p 537.50p 26015
15/02/2010 534.50p 555.99p 528.50p 531.00p 14250
12/02/2010 528.00p 555.00p 528.00p 540.50p 23168
11/02/2010 556.00p 556.00p 535.50p 539.00p 21901
10/02/2010 534.50p 546.00p 527.50p 534.00p 353732
09/02/2010 555.00p 555.00p 528.00p 542.50p 48190
08/02/2010 545.00p 545.00p 527.77p 533.00p 34553
05/02/2010 553.00p 555.15p 519.00p 526.50p 43279
04/02/2010 542.00p 544.88p 527.50p 530.00p 47779
03/02/2010 555.00p 555.30p 537.00p 547.50p 46449
02/02/2010 530.50p 549.50p 530.50p 538.50p 20582
01/02/2010 542.00p 550.00p 531.05p 542.50p 20446
29/01/2010 552.00p 552.00p 532.50p 537.50p 35739
28/01/2010 546.00p 549.35p 537.00p 545.00p 31699
27/01/2010 545.00p 551.50p 535.48p 540.00p 16215
26/01/2010 545.00p 554.70p 545.00p 550.00p 26464
25/01/2010 552.00p 554.55p 545.30p 548.50p 17372
22/01/2010 550.00p 570.00p 540.50p 548.50p 128853
21/01/2010 545.50p 554.55p 540.00p 550.00p 41709
20/01/2010 555.00p 562.00p 535.50p 550.00p 42672
19/01/2010 565.00p 566.00p 548.00p 548.00p 57606
18/01/2010 565.00p 565.50p 550.00p 550.00p 23396
15/01/2010 570.00p 576.00p 554.50p 561.00p 189263
14/01/2010 563.00p 572.00p 555.50p 565.00p 49589
13/01/2010 560.00p 592.00p 553.42p 565.50p 71098
12/01/2010 580.00p 580.44p 560.00p 566.50p 163567
11/01/2010 599.00p 599.20p 550.00p 555.50p 63579
08/01/2010 605.00p 605.00p 572.50p 572.50p 22970
07/01/2010 586.50p 586.50p 575.00p 580.00p 17298
06/01/2010 590.00p 595.00p 588.00p 590.00p 38771
05/01/2010 598.00p 599.85p 590.00p 591.00p 27384
04/01/2010 616.00p 616.00p 595.00p 601.00p 20300
31/12/2009 620.00p 620.00p 590.50p 600.00p 4623
30/12/2009 608.50p 633.50p 575.00p 590.50p 92885
29/12/2009 649.50p 649.50p 615.00p 615.00p 40541
24/12/2009 639.00p 639.00p 610.00p 637.00p 3307
23/12/2009 620.00p 644.00p 618.07p 622.00p 30036
22/12/2009 625.50p 629.66p 618.00p 621.50p 62183
21/12/2009 650.50p 652.00p 625.50p 630.50p 84475
18/12/2009 600.00p 674.50p 591.00p 653.50p 696007
17/12/2009 584.00p 631.70p 584.00p 616.00p 88974
16/12/2009 584.50p 621.50p 584.50p 600.00p 125324
15/12/2009 561.50p 594.50p 553.22p 584.50p 134044
14/12/2009 564.00p 580.00p 535.00p 550.00p 31079
11/12/2009 532.50p 561.50p 528.00p 557.00p 57447
10/12/2009 535.00p 570.00p 522.00p 541.50p 75314
09/12/2009 529.50p 542.18p 522.50p 535.00p 45358
08/12/2009 522.00p 542.50p 520.50p 536.00p 92849
07/12/2009 520.00p 545.00p 512.00p 529.00p 36599
04/12/2009 518.00p 537.00p 507.50p 526.50p 285998
03/12/2009 534.00p 535.50p 507.50p 523.50p 224229
02/12/2009 527.50p 543.50p 505.00p 525.00p 36769
01/12/2009 519.00p 544.00p 506.00p 535.00p 39739
30/11/2009 545.00p 545.00p 501.00p 520.00p 139428
27/11/2009 518.00p 545.00p 502.00p 541.50p 39928
26/11/2009 547.50p 553.50p 520.00p 532.50p 67412
25/11/2009 560.50p 566.53p 546.50p 555.00p 66633
24/11/2009 581.50p 581.50p 563.00p 563.00p 69258
23/11/2009 600.00p 600.00p 565.78p 580.00p 30255
20/11/2009 590.00p 592.50p 550.00p 565.00p 80386
19/11/2009 592.00p 622.44p 587.00p 587.00p 52009
18/11/2009 589.00p 608.70p 589.00p 595.00p 15372
17/11/2009 588.00p 619.01p 587.61p 612.50p 28302
16/11/2009 584.00p 619.00p 584.00p 619.00p 51057
13/11/2009 590.00p 599.00p 579.50p 592.50p 33393
12/11/2009 590.00p 597.00p 574.00p 589.50p 35631
11/11/2009 580.50p 614.00p 576.00p 577.50p 51519
10/11/2009 563.50p 619.50p 563.50p 605.00p 69752
09/11/2009 563.00p 590.00p 545.50p 550.50p 44365
06/11/2009 594.50p 601.50p 550.00p 560.00p 99411
05/11/2009 576.50p 612.50p 575.50p 585.00p 57273
04/11/2009 584.50p 587.50p 563.50p 576.00p 22921
03/11/2009 560.50p 585.00p 560.00p 565.50p 34091
02/11/2009 560.50p 571.00p 560.50p 569.50p 29377
30/10/2009 582.00p 582.50p 564.50p 564.50p 19897
29/10/2009 578.50p 584.00p 564.00p 569.50p 80661
28/10/2009 594.50p 594.50p 568.00p 574.50p 39555
27/10/2009 586.00p 593.00p 570.00p 576.00p 34532
26/10/2009 581.50p 588.00p 573.00p 580.00p 45184
23/10/2009 584.50p 590.00p 579.00p 583.00p 56399
22/10/2009 575.00p 591.00p 549.50p 576.50p 74514
21/10/2009 610.00p 610.00p 575.00p 575.00p 76511
20/10/2009 615.00p 615.00p 600.50p 610.00p 27670
19/10/2009 614.50p 616.50p 585.00p 606.00p 64320
16/10/2009 614.50p 615.00p 609.00p 609.00p 43246
15/10/2009 614.50p 615.00p 606.00p 609.50p 34266
14/10/2009 619.00p 620.00p 608.50p 615.00p 35136
13/10/2009 614.00p 615.00p 593.00p 608.50p 38019
12/10/2009 612.50p 626.50p 605.00p 609.00p 29604
09/10/2009 608.50p 620.50p 608.50p 615.00p 69480
08/10/2009 614.50p 616.00p 604.50p 604.50p 61966
07/10/2009 609.50p 616.50p 603.00p 610.00p 98364
06/10/2009 610.00p 625.00p 600.50p 610.00p 85589
05/10/2009 629.50p 640.00p 612.50p 617.50p 49452
02/10/2009 655.00p 660.00p 622.00p 624.00p 138594
01/10/2009 678.50p 685.00p 660.00p 660.00p 30678
30/09/2009 687.50p 690.00p 664.50p 664.50p 101056
29/09/2009 687.00p 690.00p 675.00p 687.50p 51400
28/09/2009 689.00p 689.00p 662.00p 680.00p 36653
25/09/2009 676.50p 695.50p 668.00p 680.00p 47541
24/09/2009 684.50p 694.50p 666.00p 682.50p 45374
23/09/2009 670.50p 700.00p 665.00p 676.00p 225544
22/09/2009 666.50p 683.00p 666.00p 680.50p 70329
21/09/2009 676.00p 700.00p 662.00p 672.00p 104031

*Close Price adjusted for both dividends and splits