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
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
23/03/2016 815.00p 818.40p 810.00p 813.50p 2227
22/03/2016 810.00p 835.00p 804.54p 831.00p 16787
21/03/2016 830.00p 830.00p 800.50p 820.00p 3832
18/03/2016 815.00p 837.00p 800.00p 837.00p 6615
17/03/2016 800.00p 815.00p 800.00p 802.00p 2062
16/03/2016 795.00p 814.50p 795.00p 799.00p 4232
15/03/2016 814.50p 815.00p 802.00p 812.50p 3801
14/03/2016 802.00p 802.50p 785.00p 790.50p 44500
11/03/2016 800.00p 805.00p 800.00p 805.00p 4258
10/03/2016 800.00p 802.50p 800.00p 802.50p 4064
09/03/2016 800.00p 805.00p 790.00p 805.00p 2598
08/03/2016 805.00p 809.00p 795.88p 800.00p 12973
07/03/2016 790.00p 812.50p 790.00p 807.00p 19457
04/03/2016 818.50p 820.00p 805.00p 814.00p 31697
03/03/2016 800.00p 818.50p 800.00p 818.50p 31220
02/03/2016 795.00p 795.00p 785.00p 794.00p 7226
01/03/2016 790.00p 793.00p 785.00p 792.50p 6053
29/02/2016 770.00p 785.00p 770.00p 784.00p 6314
26/02/2016 760.00p 773.50p 751.60p 765.00p 17273
25/02/2016 750.00p 756.37p 743.25p 745.00p 5349
24/02/2016 725.00p 750.00p 725.00p 728.00p 7350
23/02/2016 740.00p 743.94p 720.00p 720.00p 26683
22/02/2016 705.00p 706.06p 705.00p 705.00p 2162
19/02/2016 705.50p 723.13p 705.00p 715.75p 723
18/02/2016 718.00p 718.00p 705.00p 705.50p 537
17/02/2016 700.50p 719.00p 700.00p 700.00p 1631
16/02/2016 719.50p 720.00p 701.17p 719.00p 6807
15/02/2016 701.00p 715.00p 701.00p 701.00p 2139
12/02/2016 712.50p 718.50p 697.00p 697.00p 7267
11/02/2016 705.00p 710.00p 695.00p 695.00p 11140
10/02/2016 700.00p 719.62p 700.00p 705.00p 2507
09/02/2016 705.00p 705.40p 705.00p 705.00p 1765
08/02/2016 730.00p 730.00p 705.00p 705.00p 4453
05/02/2016 730.00p 730.00p 706.00p 706.00p 1801
04/02/2016 705.00p 706.00p 705.00p 706.00p 1899
03/02/2016 705.50p 711.40p 705.00p 705.00p 6399
02/02/2016 715.00p 720.00p 705.00p 705.00p 42197
01/02/2016 715.00p 734.50p 715.00p 715.00p 3118
29/01/2016 715.00p 730.00p 715.00p 715.00p 1750
28/01/2016 735.00p 735.00p 715.00p 715.00p 1872
27/01/2016 715.00p 715.50p 712.00p 715.50p 3637
26/01/2016 715.00p 715.00p 710.00p 715.00p 12789
25/01/2016 735.00p 735.00p 714.94p 715.00p 17912
22/01/2016 730.00p 730.00p 710.00p 721.00p 3461
21/01/2016 725.00p 725.87p 715.00p 715.00p 19332
20/01/2016 725.00p 741.00p 701.60p 719.00p 8677
19/01/2016 740.00p 740.00p 730.00p 730.00p 10418
18/01/2016 745.00p 749.20p 745.00p 745.00p 5455
15/01/2016 745.00p 749.00p 745.50p 749.00p 0
14/01/2016 745.00p 750.00p 745.00p 745.50p 1971
13/01/2016 745.00p 764.50p 745.00p 751.00p 13262
12/01/2016 764.50p 765.50p 745.00p 748.00p 12052
11/01/2016 764.50p 765.00p 764.50p 765.00p 227
08/01/2016 765.00p 765.00p 747.28p 765.00p 1863
07/01/2016 764.50p 764.50p 745.00p 750.00p 2717
06/01/2016 765.00p 765.00p 745.00p 746.00p 3514
05/01/2016 760.00p 760.00p 755.00p 760.00p 3484
04/01/2016 758.00p 760.00p 740.00p 760.00p 58133
31/12/2015 740.00p 760.00p 740.00p 740.00p 741
30/12/2015 770.00p 770.00p 754.62p 760.00p 2713
29/12/2015 770.00p 770.00p 747.94p 770.00p 615
24/12/2015 748.70p 748.75p 745.60p 747.50p 1841
23/12/2015 770.00p 770.00p 745.50p 747.00p 16416
22/12/2015 770.00p 770.00p 750.58p 769.50p 2188
21/12/2015 770.00p 770.00p 757.00p 757.00p 576
18/12/2015 770.00p 770.00p 748.00p 752.00p 20051
17/12/2015 774.50p 775.00p 745.00p 760.00p 11744
16/12/2015 772.00p 772.00p 768.26p 772.00p 1767
15/12/2015 750.50p 768.00p 750.50p 760.50p 199
14/12/2015 775.00p 775.00p 750.00p 751.00p 3726
11/12/2015 774.50p 774.50p 774.00p 774.00p 344
10/12/2015 755.00p 755.00p 754.00p 755.00p 2786
09/12/2015 754.00p 768.75p 754.00p 754.00p 901
08/12/2015 750.50p 763.00p 750.50p 753.00p 742
07/12/2015 750.50p 772.50p 750.00p 772.50p 8703
04/12/2015 773.00p 773.00p 755.00p 755.00p 45936

*Close Price adjusted for both dividends and splits