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
27/08/2014 814.50p 837.50p 814.50p 821.00p 5259
26/08/2014 830.00p 839.50p 820.00p 838.00p 3471
22/08/2014 823.00p 833.50p 814.00p 814.00p 4060
21/08/2014 820.00p 837.00p 811.75p 835.00p 10555
20/08/2014 820.50p 821.00p 815.00p 821.00p 9612
19/08/2014 822.00p 822.50p 811.50p 821.00p 3471
18/08/2014 815.00p 820.00p 800.00p 820.00p 7638
15/08/2014 814.50p 815.00p 800.50p 809.50p 14188
14/08/2014 806.00p 806.00p 799.50p 806.00p 3782
13/08/2014 805.50p 806.00p 795.00p 800.50p 5225
12/08/2014 804.00p 805.00p 795.50p 800.00p 11695
11/08/2014 790.00p 806.00p 789.50p 806.00p 11635
08/08/2014 797.00p 797.00p 758.00p 784.50p 10240
07/08/2014 787.00p 800.00p 787.00p 800.00p 3595
06/08/2014 789.00p 800.00p 780.00p 800.00p 19168
05/08/2014 799.50p 800.50p 789.13p 790.50p 5166
04/08/2014 791.50p 795.00p 784.00p 792.00p 14933
01/08/2014 793.50p 813.00p 776.50p 789.00p 23087
31/07/2014 805.00p 812.00p 794.50p 799.50p 15381
30/07/2014 809.00p 816.00p 797.25p 812.00p 33561
29/07/2014 800.00p 820.00p 800.00p 810.00p 13674
28/07/2014 814.00p 818.50p 790.50p 790.50p 12964
25/07/2014 829.50p 829.50p 811.00p 811.00p 34596
24/07/2014 819.50p 828.00p 808.00p 813.00p 5200
23/07/2014 829.50p 829.50p 809.50p 809.50p 7424
22/07/2014 824.00p 826.50p 808.50p 820.00p 16224
21/07/2014 834.50p 834.50p 811.63p 825.50p 10574
18/07/2014 814.00p 825.00p 809.53p 815.50p 12946
17/07/2014 813.00p 830.50p 813.00p 830.00p 37837
16/07/2014 809.50p 828.38p 807.00p 820.00p 12014
15/07/2014 813.00p 820.00p 802.50p 802.50p 22796
14/07/2014 840.00p 845.00p 807.50p 810.00p 35785
11/07/2014 819.50p 839.25p 815.00p 839.00p 17951
10/07/2014 832.50p 836.50p 817.00p 817.00p 16826
09/07/2014 845.50p 861.50p 830.00p 835.00p 12570
08/07/2014 845.00p 866.50p 845.00p 860.00p 19397
07/07/2014 870.00p 870.00p 860.00p 868.50p 17163
04/07/2014 845.00p 869.50p 845.00p 869.50p 25979
03/07/2014 874.50p 874.50p 850.00p 854.50p 17672
02/07/2014 857.50p 875.00p 848.00p 870.50p 34016
01/07/2014 859.50p 859.50p 834.50p 848.00p 38416
30/06/2014 851.00p 859.50p 844.50p 854.00p 6634
27/06/2014 840.50p 865.00p 837.75p 855.00p 10512
26/06/2014 837.50p 842.50p 832.50p 838.50p 12754
25/06/2014 862.50p 862.50p 830.00p 830.00p 17401
24/06/2014 848.50p 853.00p 841.00p 841.00p 16547
23/06/2014 857.50p 857.50p 845.00p 846.00p 31380
20/06/2014 835.00p 875.00p 829.00p 859.50p 133207
19/06/2014 808.50p 854.00p 803.00p 848.50p 83625
18/06/2014 798.00p 810.00p 791.50p 806.00p 5887
17/06/2014 812.50p 816.85p 787.00p 798.00p 20589
16/06/2014 843.50p 843.50p 807.00p 807.00p 186337
13/06/2014 829.00p 835.00p 828.00p 829.00p 15417
12/06/2014 836.00p 839.50p 827.50p 828.00p 8841
11/06/2014 830.00p 842.00p 826.50p 839.50p 56313
10/06/2014 835.00p 835.00p 818.75p 831.50p 10068
09/06/2014 830.00p 832.00p 811.50p 831.50p 619407
06/06/2014 829.00p 833.57p 822.50p 832.00p 25354
05/06/2014 826.00p 826.00p 812.50p 822.50p 30964
04/06/2014 825.50p 831.70p 825.00p 825.00p 5576
03/06/2014 827.00p 835.00p 819.32p 828.00p 226282
02/06/2014 815.00p 835.00p 815.00p 835.00p 151347
30/05/2014 820.00p 820.00p 813.50p 813.50p 100559
29/05/2014 816.50p 820.00p 806.00p 815.00p 12435
28/05/2014 805.00p 813.00p 796.00p 806.00p 19213
27/05/2014 820.00p 820.00p 795.50p 796.00p 18804
23/05/2014 800.50p 820.00p 795.00p 820.00p 12352
22/05/2014 809.00p 809.00p 784.00p 788.00p 3938
21/05/2014 786.50p 789.00p 780.00p 789.00p 5988
20/05/2014 787.00p 796.37p 783.50p 783.50p 6292
19/05/2014 808.50p 809.50p 785.00p 795.00p 11822
16/05/2014 806.50p 810.50p 785.00p 798.50p 9412
15/05/2014 799.50p 814.00p 799.00p 806.50p 18611
14/05/2014 812.50p 815.00p 805.50p 805.50p 13868
13/05/2014 801.00p 825.00p 800.00p 811.00p 40829
12/05/2014 799.50p 809.50p 790.00p 809.50p 27459
09/05/2014 795.50p 810.00p 794.50p 803.50p 89344
08/05/2014 795.00p 795.00p 780.00p 794.50p 22028
07/05/2014 785.00p 785.00p 770.00p 780.00p 10840
06/05/2014 778.50p 792.32p 770.50p 770.50p 9572
02/05/2014 774.50p 779.00p 774.38p 779.00p 5468
01/05/2014 808.50p 808.50p 770.50p 770.50p 14168
30/04/2014 785.00p 800.00p 775.25p 792.50p 9498
29/04/2014 792.50p 799.00p 782.00p 785.00p 21482
28/04/2014 778.50p 796.42p 767.37p 787.50p 6670
25/04/2014 777.50p 785.00p 770.00p 785.00p 9315
24/04/2014 775.00p 785.00p 773.50p 774.50p 2494
23/04/2014 770.00p 776.50p 770.00p 775.00p 8260
22/04/2014 762.50p 768.00p 762.00p 762.00p 9132
17/04/2014 766.50p 774.42p 765.50p 765.50p 7843
16/04/2014 789.50p 789.50p 775.00p 775.00p 46311
15/04/2014 788.50p 788.50p 764.00p 775.00p 6208
14/04/2014 771.50p 784.00p 769.25p 777.50p 11625
11/04/2014 775.00p 780.00p 775.00p 775.00p 18236
10/04/2014 780.00p 788.00p 762.50p 780.00p 15300
09/04/2014 777.50p 777.50p 760.00p 768.50p 5598
08/04/2014 765.00p 770.00p 762.50p 762.50p 6899
07/04/2014 768.00p 771.50p 755.50p 763.50p 13883
04/04/2014 769.50p 769.50p 750.00p 756.00p 10384
03/04/2014 762.50p 767.00p 752.45p 763.00p 55915
02/04/2014 765.00p 765.00p 752.62p 758.00p 5134
01/04/2014 771.50p 771.50p 755.00p 755.00p 9358
31/03/2014 765.00p 770.00p 757.75p 764.00p 60970
28/03/2014 766.00p 771.00p 751.50p 761.00p 37531
27/03/2014 761.00p 775.05p 755.50p 761.50p 19161
26/03/2014 766.00p 766.50p 760.00p 765.00p 18393
25/03/2014 765.00p 774.00p 752.87p 766.00p 17156
24/03/2014 761.00p 772.00p 741.50p 763.50p 50093
21/03/2014 780.50p 803.13p 741.50p 741.50p 106647
20/03/2014 790.50p 805.00p 787.38p 802.50p 13701
19/03/2014 789.50p 810.00p 780.25p 805.00p 24154
18/03/2014 770.50p 790.00p 769.75p 785.50p 23768
17/03/2014 755.00p 780.00p 754.00p 776.00p 255141
14/03/2014 760.00p 760.00p 745.50p 754.00p 10433
13/03/2014 768.50p 768.50p 745.50p 745.50p 1089736
12/03/2014 764.50p 769.50p 754.50p 759.50p 19690
11/03/2014 750.50p 761.50p 750.50p 754.50p 14412
10/03/2014 755.50p 755.50p 748.50p 755.50p 1852
07/03/2014 757.00p 757.50p 743.50p 757.50p 8261
06/03/2014 760.00p 765.00p 753.50p 760.00p 9240
05/03/2014 750.00p 759.32p 740.25p 755.00p 8260
04/03/2014 750.00p 752.00p 739.34p 750.50p 8035
03/03/2014 750.00p 757.50p 738.50p 749.50p 59137
28/02/2014 751.50p 757.50p 748.50p 757.50p 20181
27/02/2014 748.50p 755.00p 740.00p 755.00p 148064
26/02/2014 755.50p 755.50p 741.50p 748.00p 53460
25/02/2014 750.00p 752.00p 745.25p 752.00p 70032
24/02/2014 748.50p 752.00p 747.75p 750.00p 94566
21/02/2014 746.00p 754.00p 743.00p 749.50p 25256
20/02/2014 754.50p 754.50p 739.00p 748.50p 13041
19/02/2014 729.00p 751.00p 722.08p 737.00p 52258
18/02/2014 775.00p 790.50p 725.50p 738.00p 122975
17/02/2014 781.00p 797.00p 775.50p 790.50p 8789
14/02/2014 805.00p 805.00p 785.00p 797.00p 6374
13/02/2014 795.50p 796.75p 785.00p 795.50p 5075
12/02/2014 781.50p 792.53p 777.00p 789.50p 2991
11/02/2014 789.00p 790.75p 781.50p 783.00p 3283
10/02/2014 791.00p 791.00p 782.50p 784.50p 460088
07/02/2014 789.00p 801.26p 783.73p 792.00p 5392
06/02/2014 795.00p 798.18p 784.99p 793.00p 116527
05/02/2014 802.00p 802.00p 794.50p 795.00p 11276
04/02/2014 798.00p 802.52p 795.50p 795.50p 29842
03/02/2014 797.00p 800.00p 789.00p 796.50p 16689
31/01/2014 821.50p 825.00p 790.00p 798.00p 16127
30/01/2014 815.00p 825.00p 804.50p 820.00p 5551
29/01/2014 809.50p 809.50p 798.37p 804.50p 112983
28/01/2014 788.50p 805.00p 785.00p 802.50p 2449
27/01/2014 795.00p 797.50p 783.50p 784.00p 20142
24/01/2014 806.00p 810.83p 795.00p 798.00p 5320
23/01/2014 804.00p 820.00p 795.50p 798.50p 32276
22/01/2014 815.00p 820.00p 790.00p 820.00p 9238
21/01/2014 815.00p 815.00p 791.00p 814.00p 8942
20/01/2014 825.00p 825.00p 803.50p 814.00p 129273
17/01/2014 824.50p 824.50p 805.00p 821.00p 7994
16/01/2014 814.50p 826.00p 805.60p 819.00p 18523
15/01/2014 805.00p 812.00p 796.64p 811.00p 10085
14/01/2014 788.50p 800.50p 788.50p 800.50p 6046
13/01/2014 805.00p 806.21p 785.00p 795.50p 28109
10/01/2014 807.00p 816.05p 790.00p 808.50p 20422
09/01/2014 784.00p 815.00p 782.41p 808.50p 35404
08/01/2014 777.50p 786.50p 767.37p 784.00p 419933
07/01/2014 766.50p 780.00p 766.50p 780.00p 355031
06/01/2014 764.00p 770.00p 756.50p 770.00p 87782
03/01/2014 770.00p 770.00p 750.00p 763.00p 8678
02/01/2014 760.00p 768.02p 755.50p 756.50p 75476
31/12/2013 751.50p 770.00p 751.50p 755.00p 419
30/12/2013 761.00p 770.00p 741.00p 770.00p 10828
27/12/2013 750.50p 764.00p 750.50p 764.00p 538
24/12/2013 759.50p 761.00p 755.00p 758.50p 8435
23/12/2013 764.50p 774.06p 750.50p 757.50p 9707
20/12/2013 770.00p 774.22p 755.00p 758.00p 17060
19/12/2013 761.50p 771.00p 755.00p 763.50p 13307
18/12/2013 765.50p 780.00p 765.00p 771.00p 14453
17/12/2013 768.00p 775.00p 760.00p 770.00p 19425
16/12/2013 766.50p 769.50p 755.00p 765.00p 62214
13/12/2013 754.50p 764.26p 750.00p 760.50p 82029
12/12/2013 755.00p 758.00p 749.00p 753.00p 7931
11/12/2013 747.00p 765.00p 739.00p 753.00p 26140
10/12/2013 768.00p 768.00p 747.50p 750.00p 102393
09/12/2013 761.50p 770.00p 756.79p 766.00p 23130
06/12/2013 771.00p 771.00p 755.38p 769.50p 9870
05/12/2013 774.00p 774.00p 766.50p 767.50p 2254
04/12/2013 761.00p 763.50p 752.50p 763.00p 12847
03/12/2013 766.50p 775.50p 760.06p 763.50p 5288
02/12/2013 773.00p 781.50p 765.50p 775.50p 12568
29/11/2013 760.00p 767.57p 751.00p 766.50p 5065
28/11/2013 784.00p 785.50p 750.00p 751.00p 10662
27/11/2013 784.50p 788.00p 770.00p 784.00p 10066
26/11/2013 783.00p 790.80p 772.00p 772.00p 19644
25/11/2013 775.50p 787.79p 770.00p 775.50p 10656
22/11/2013 786.50p 790.00p 765.71p 770.00p 13036
21/11/2013 776.00p 785.00p 761.50p 780.00p 17827
20/11/2013 770.00p 774.50p 753.55p 770.00p 27683
19/11/2013 805.00p 805.00p 772.00p 775.00p 30631
18/11/2013 813.00p 813.00p 794.00p 798.00p 141459
15/11/2013 815.50p 822.50p 809.00p 812.50p 37878
14/11/2013 820.00p 825.00p 806.43p 814.00p 19330
13/11/2013 839.50p 839.50p 820.50p 825.00p 8288
12/11/2013 837.50p 839.50p 825.00p 839.50p 11878
11/11/2013 840.00p 841.58p 829.00p 837.00p 9681

*Close Price adjusted for both dividends and splits