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
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
12/07/2016 575.00p 602.12p 575.00p 583.50p 340367
11/07/2016 589.00p 600.00p 575.00p 575.00p 154715
08/07/2016 575.00p 600.00p 563.00p 570.00p 13759
07/07/2016 588.00p 605.10p 579.00p 584.00p 3718
06/07/2016 610.00p 625.00p 585.00p 585.00p 12294
05/07/2016 663.00p 663.00p 610.00p 610.00p 6763
04/07/2016 641.00p 648.75p 630.00p 641.00p 8363
01/07/2016 635.00p 655.00p 630.00p 632.50p 52512
30/06/2016 636.50p 665.00p 626.85p 657.00p 21479
29/06/2016 577.50p 636.00p 577.50p 636.00p 46742
28/06/2016 595.00p 630.00p 595.00p 597.50p 129140
27/06/2016 650.00p 680.65p 590.00p 595.00p 72721
24/06/2016 705.00p 716.00p 673.50p 673.50p 19225
23/06/2016 748.00p 750.00p 730.00p 731.50p 23941
22/06/2016 741.00p 750.00p 740.00p 746.50p 23631
21/06/2016 749.50p 754.50p 735.00p 747.00p 120487
20/06/2016 740.00p 750.00p 732.00p 736.50p 46639
17/06/2016 714.00p 744.00p 713.00p 725.00p 83887
16/06/2016 740.00p 740.00p 696.73p 713.50p 13991
15/06/2016 734.50p 755.00p 716.80p 726.00p 473200
14/06/2016 780.00p 780.00p 717.00p 726.00p 10552
13/06/2016 768.00p 780.00p 750.00p 765.00p 12980
10/06/2016 760.00p 763.50p 760.00p 763.50p 1379
09/06/2016 768.00p 780.00p 750.00p 768.50p 8909
08/06/2016 782.00p 782.00p 755.00p 762.00p 10255
07/06/2016 775.00p 789.00p 770.00p 774.00p 469553
06/06/2016 755.00p 780.00p 755.00p 767.00p 14328
03/06/2016 780.00p 780.00p 770.00p 777.00p 3303
02/06/2016 780.00p 800.00p 770.00p 789.00p 12708
01/06/2016 790.00p 805.00p 790.00p 804.00p 27389
31/05/2016 794.00p 801.00p 791.00p 794.00p 2825
27/05/2016 795.00p 801.00p 780.87p 792.00p 3359
26/05/2016 790.00p 791.00p 784.00p 785.00p 96450
25/05/2016 795.00p 808.61p 789.00p 794.00p 13501
24/05/2016 793.00p 807.50p 789.00p 794.50p 51655
23/05/2016 807.00p 807.00p 781.64p 791.50p 1964
20/05/2016 800.00p 800.00p 793.00p 794.00p 17862
19/05/2016 791.20p 796.75p 791.20p 796.75p 699
18/05/2016 800.36p 800.36p 796.00p 796.00p 1324
17/05/2016 794.00p 796.00p 793.00p 796.00p 2220
16/05/2016 793.00p 804.56p 793.00p 793.00p 32989
13/05/2016 790.00p 795.00p 790.00p 795.00p 10873
12/05/2016 800.00p 800.00p 793.00p 799.00p 3657
11/05/2016 793.00p 797.76p 793.00p 793.00p 1796
10/05/2016 793.00p 800.00p 793.00p 793.00p 4585
09/05/2016 792.00p 800.00p 792.00p 795.00p 3715
06/05/2016 815.00p 815.00p 792.00p 793.50p 13062
05/05/2016 810.00p 810.00p 791.17p 799.00p 3436
04/05/2016 795.00p 800.00p 788.00p 800.00p 4845
03/05/2016 805.00p 805.00p 789.00p 789.00p 2808
29/04/2016 815.00p 815.00p 792.00p 803.50p 383
28/04/2016 805.00p 805.00p 792.26p 804.00p 1439
27/04/2016 807.50p 823.89p 807.50p 810.50p 3298
26/04/2016 825.00p 825.00p 805.50p 824.00p 6134
25/04/2016 830.00p 830.00p 810.00p 812.50p 8536
22/04/2016 830.00p 830.00p 810.15p 825.50p 8722
21/04/2016 840.00p 840.00p 805.00p 809.00p 9253
20/04/2016 835.00p 835.00p 805.00p 834.00p 10459
19/04/2016 805.50p 826.15p 805.50p 807.00p 10460
18/04/2016 825.00p 835.00p 811.84p 815.50p 4019
15/04/2016 825.00p 825.00p 805.00p 816.00p 3400
14/04/2016 805.00p 819.62p 805.00p 807.50p 4510
13/04/2016 806.00p 819.62p 806.00p 806.00p 3506
12/04/2016 825.00p 825.00p 803.57p 807.50p 9177
11/04/2016 805.50p 819.12p 795.50p 804.50p 5874
08/04/2016 804.50p 818.75p 802.50p 804.50p 2025
07/04/2016 800.00p 802.95p 800.00p 802.50p 4852
06/04/2016 800.00p 820.00p 788.49p 813.00p 11402
05/04/2016 810.00p 810.00p 790.00p 804.00p 4154
04/04/2016 770.00p 809.50p 770.00p 809.50p 15277
01/04/2016 780.00p 801.00p 775.00p 801.00p 5404
31/03/2016 820.00p 820.00p 775.50p 807.50p 446421
30/03/2016 805.00p 805.00p 790.00p 791.50p 4165
29/03/2016 800.00p 822.50p 800.00p 801.00p 4034
24/03/2016 814.50p 815.00p 800.50p 807.00p 677225

*Close Price adjusted for both dividends and splits