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
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
03/12/2015 775.00p 775.00p 765.00p 770.50p 7808
02/12/2015 770.00p 775.00p 760.00p 775.00p 2398
01/12/2015 774.50p 774.50p 760.00p 760.00p 11031
30/11/2015 754.00p 755.25p 754.00p 755.25p 288
27/11/2015 755.00p 775.00p 755.00p 755.00p 9959
26/11/2015 765.00p 774.50p 752.40p 770.00p 2508
25/11/2015 754.00p 754.75p 754.00p 754.75p 0
24/11/2015 754.00p 754.00p 752.00p 754.00p 2916
23/11/2015 750.00p 765.00p 750.00p 757.50p 6545
20/11/2015 748.20p 755.50p 748.20p 755.50p 269
19/11/2015 760.00p 760.00p 754.00p 755.50p 3077
18/11/2015 745.00p 764.00p 745.00p 757.00p 2285
17/11/2015 755.00p 755.00p 751.00p 751.00p 7435
16/11/2015 758.00p 761.25p 750.00p 758.00p 6693
13/11/2015 765.00p 765.00p 750.00p 758.00p 4590
12/11/2015 750.50p 761.23p 750.00p 750.00p 3679
11/11/2015 764.50p 764.50p 745.00p 747.00p 4056
10/11/2015 745.00p 745.98p 745.00p 745.00p 7724
09/11/2015 745.00p 760.00p 740.50p 740.50p 2992
06/11/2015 754.50p 754.50p 745.00p 752.50p 10531
05/11/2015 745.00p 751.75p 745.00p 751.75p 1390
04/11/2015 760.00p 760.00p 746.00p 759.00p 3305
03/11/2015 752.00p 752.00p 749.80p 752.00p 19636
02/11/2015 753.00p 753.26p 735.50p 750.00p 16222
30/10/2015 747.00p 753.75p 740.00p 745.00p 11070
29/10/2015 743.50p 745.00p 737.75p 743.50p 2997
28/10/2015 740.00p 750.00p 740.00p 740.00p 2329
27/10/2015 740.00p 747.40p 740.00p 742.50p 833
26/10/2015 730.50p 744.56p 730.50p 733.50p 3685
23/10/2015 750.00p 750.00p 727.66p 748.00p 63989
22/10/2015 740.00p 740.60p 735.00p 740.00p 1798
21/10/2015 740.00p 743.50p 740.00p 743.50p 6982
20/10/2015 752.00p 754.44p 740.00p 747.50p 6294
19/10/2015 753.50p 766.27p 750.54p 753.00p 8964
16/10/2015 758.37p 758.37p 755.25p 755.25p 350
15/10/2015 754.50p 754.50p 751.13p 754.50p 4058
14/10/2015 750.50p 756.50p 750.00p 754.00p 1944
13/10/2015 767.50p 767.50p 750.50p 750.50p 633
12/10/2015 759.00p 765.50p 759.00p 759.00p 3695
09/10/2015 745.00p 765.70p 745.00p 756.00p 6247
08/10/2015 735.00p 750.50p 735.00p 746.00p 5540
07/10/2015 741.50p 755.00p 736.00p 740.00p 15467
06/10/2015 729.50p 743.49p 729.50p 732.00p 6633
05/10/2015 727.50p 733.00p 725.50p 730.00p 2808
02/10/2015 729.50p 734.00p 725.00p 725.00p 1741
01/10/2015 738.00p 738.00p 725.00p 729.00p 2868
30/09/2015 750.00p 750.00p 717.62p 738.00p 39322
29/09/2015 725.00p 732.00p 725.00p 725.00p 6783
28/09/2015 722.50p 735.50p 722.50p 725.00p 28318
25/09/2015 727.00p 742.00p 721.75p 722.00p 2613
24/09/2015 737.00p 740.00p 725.00p 725.00p 886
23/09/2015 730.00p 732.50p 722.50p 728.00p 32252
22/09/2015 738.00p 745.00p 730.00p 730.00p 10658
21/09/2015 730.00p 743.63p 725.00p 725.00p 10961
18/09/2015 718.50p 735.00p 695.50p 723.00p 449899
17/09/2015 730.00p 746.80p 722.50p 722.50p 6953
16/09/2015 734.50p 740.25p 722.00p 722.00p 25878
15/09/2015 746.00p 748.50p 728.00p 735.00p 56128
14/09/2015 780.00p 795.00p 725.00p 725.00p 37260
11/09/2015 780.00p 780.00p 765.00p 765.00p 18400
10/09/2015 786.00p 792.00p 780.00p 780.00p 13405
09/09/2015 810.00p 810.00p 782.00p 782.00p 17725
08/09/2015 790.00p 799.50p 785.00p 790.00p 28991
07/09/2015 785.00p 791.00p 785.00p 785.00p 10011
04/09/2015 799.00p 800.00p 785.50p 785.50p 9511
03/09/2015 809.50p 810.00p 788.50p 800.00p 8521
02/09/2015 825.00p 825.50p 805.00p 806.00p 5753
01/09/2015 815.00p 827.30p 811.07p 815.50p 11493
28/08/2015 814.00p 821.00p 814.00p 821.00p 19193
27/08/2015 815.50p 818.50p 810.00p 814.00p 3472
26/08/2015 815.00p 818.50p 810.00p 813.00p 5973
25/08/2015 810.00p 820.00p 809.60p 812.50p 16282
24/08/2015 815.00p 821.00p 808.45p 815.00p 16527
21/08/2015 820.00p 823.50p 820.00p 820.00p 8583
20/08/2015 825.00p 825.65p 825.00p 825.00p 135
19/08/2015 839.50p 839.50p 824.00p 824.00p 3769
18/08/2015 830.00p 830.00p 820.50p 825.00p 6354
17/08/2015 820.00p 822.50p 816.24p 820.50p 12218
14/08/2015 810.00p 826.50p 810.00p 822.00p 6972
13/08/2015 824.50p 827.50p 812.90p 821.00p 19375
12/08/2015 815.50p 818.50p 810.50p 814.50p 1359
11/08/2015 813.00p 824.50p 810.00p 815.00p 5775
10/08/2015 818.00p 818.00p 810.00p 812.00p 98040
07/08/2015 815.00p 825.00p 805.00p 808.00p 5913
06/08/2015 805.00p 810.00p 798.60p 803.50p 54346
05/08/2015 785.00p 800.00p 785.00p 800.00p 12022
04/08/2015 800.00p 800.00p 783.22p 785.00p 35246
03/08/2015 805.00p 809.75p 805.00p 809.75p 1906
31/07/2015 815.00p 815.00p 805.00p 812.00p 3624
30/07/2015 805.00p 812.50p 790.50p 805.00p 7682
29/07/2015 828.50p 828.50p 813.75p 813.75p 118
28/07/2015 820.00p 830.88p 809.00p 809.00p 7074
27/07/2015 805.00p 820.00p 805.00p 816.00p 7343
24/07/2015 815.00p 832.50p 810.50p 810.50p 5893
23/07/2015 810.50p 821.88p 810.50p 817.00p 1887
22/07/2015 840.00p 840.00p 805.00p 813.50p 22926
21/07/2015 850.00p 850.00p 821.00p 830.00p 12967
20/07/2015 825.00p 835.00p 807.25p 835.00p 5529
17/07/2015 825.00p 825.00p 800.00p 818.50p 6498
16/07/2015 825.00p 825.00p 806.62p 822.00p 8116
15/07/2015 819.50p 820.00p 818.75p 820.00p 2079
14/07/2015 800.00p 810.00p 800.00p 810.00p 4401
13/07/2015 824.50p 824.50p 806.50p 810.00p 9552
10/07/2015 805.00p 817.00p 800.00p 817.00p 4911
09/07/2015 800.00p 805.00p 797.19p 805.00p 2093
08/07/2015 805.00p 810.12p 803.21p 810.00p 2915
07/07/2015 800.00p 814.62p 800.00p 806.00p 2128
06/07/2015 800.00p 822.50p 774.50p 800.50p 9328
03/07/2015 815.00p 829.50p 811.50p 829.50p 5610
02/07/2015 830.00p 830.00p 815.00p 820.00p 1532
01/07/2015 820.00p 827.69p 817.00p 820.00p 4285
30/06/2015 825.00p 830.00p 813.75p 825.00p 9900
29/06/2015 798.50p 820.00p 785.21p 815.50p 5154
26/06/2015 800.00p 800.56p 798.50p 798.50p 47513
25/06/2015 796.50p 810.00p 794.00p 794.00p 7146
24/06/2015 800.50p 804.50p 790.00p 794.00p 7592
23/06/2015 800.00p 806.50p 794.00p 806.50p 2463
22/06/2015 775.00p 800.00p 775.00p 792.00p 55328
19/06/2015 804.00p 816.38p 751.50p 751.50p 56349
18/06/2015 830.00p 830.00p 814.62p 829.50p 1315
17/06/2015 800.00p 832.80p 800.00p 819.50p 7006
16/06/2015 835.00p 836.25p 803.00p 818.50p 13942
15/06/2015 840.00p 845.66p 835.00p 839.50p 9135
12/06/2015 830.00p 865.00p 830.00p 863.50p 4576

*Close Price adjusted for both dividends and splits