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
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
08/11/2013 830.00p 838.50p 816.62p 838.50p 19371
07/11/2013 820.00p 845.50p 801.00p 836.00p 38967
06/11/2013 790.00p 800.00p 788.00p 798.00p 10996
05/11/2013 790.50p 802.89p 785.50p 788.00p 8718
04/11/2013 798.50p 798.50p 785.00p 786.50p 69902
01/11/2013 794.50p 798.00p 787.50p 795.00p 16718
31/10/2013 800.00p 800.00p 775.62p 792.00p 65422
30/10/2013 805.00p 810.50p 780.00p 783.00p 80192
29/10/2013 827.50p 829.50p 803.62p 806.00p 13929
28/10/2013 812.00p 816.00p 801.00p 810.00p 13741
25/10/2013 812.50p 823.00p 808.00p 816.50p 28875
24/10/2013 822.00p 827.50p 815.50p 823.00p 16686
23/10/2013 810.50p 826.62p 810.50p 823.00p 21806
22/10/2013 817.00p 824.75p 795.92p 818.00p 24639
21/10/2013 820.00p 820.00p 807.50p 817.00p 40962
18/10/2013 835.00p 835.00p 803.31p 818.00p 47101
17/10/2013 829.00p 834.50p 804.53p 828.00p 41257
16/10/2013 822.00p 826.53p 795.00p 813.00p 56726
15/10/2013 822.50p 822.50p 806.66p 815.00p 34531
14/10/2013 820.00p 827.69p 800.52p 818.00p 76156
11/10/2013 817.50p 819.00p 805.00p 817.00p 32719
10/10/2013 805.00p 819.00p 789.50p 819.00p 65236
09/10/2013 795.00p 798.62p 787.50p 789.00p 143801
08/10/2013 800.00p 800.00p 788.45p 791.00p 634250
07/10/2013 781.00p 791.50p 779.30p 789.00p 532219
04/10/2013 777.50p 797.50p 771.94p 780.50p 74750
03/10/2013 758.00p 778.00p 750.89p 776.50p 133998
02/10/2013 743.00p 759.63p 740.00p 756.50p 40353
01/10/2013 751.50p 751.50p 736.00p 747.50p 54138
30/09/2013 735.00p 750.00p 730.00p 750.00p 109572
27/09/2013 737.00p 738.37p 732.00p 732.00p 102648
26/09/2013 742.50p 748.00p 726.50p 735.00p 20984
25/09/2013 745.00p 745.00p 731.50p 737.00p 100876
24/09/2013 742.00p 749.00p 720.00p 746.00p 33181
23/09/2013 737.50p 746.19p 729.50p 736.00p 26743
20/09/2013 725.00p 744.50p 721.00p 740.50p 38885
19/09/2013 720.00p 735.00p 717.00p 723.50p 39199
18/09/2013 704.00p 718.50p 701.00p 715.00p 35526
17/09/2013 705.00p 709.00p 697.00p 701.00p 79882
16/09/2013 700.00p 700.00p 691.55p 699.50p 11235
13/09/2013 708.00p 708.50p 692.16p 704.50p 27323
12/09/2013 696.00p 701.00p 682.38p 699.00p 312850
11/09/2013 703.00p 705.63p 689.00p 696.00p 173948
10/09/2013 703.00p 712.00p 685.00p 702.00p 206556
09/09/2013 693.00p 715.00p 683.87p 712.00p 27610
06/09/2013 682.00p 694.50p 666.63p 694.50p 22039
05/09/2013 683.50p 685.00p 670.75p 684.00p 99064
04/09/2013 675.00p 682.00p 665.00p 682.00p 25760
03/09/2013 670.00p 678.25p 667.13p 675.00p 8568
02/09/2013 673.50p 677.50p 665.76p 669.00p 20225
30/08/2013 677.00p 686.50p 664.88p 677.50p 23317
29/08/2013 670.50p 681.00p 665.00p 674.00p 50996
28/08/2013 681.50p 684.00p 665.93p 670.00p 34725
27/08/2013 680.00p 685.00p 673.00p 682.50p 26967
23/08/2013 690.00p 690.00p 672.85p 677.00p 15528
22/08/2013 660.00p 690.00p 660.00p 673.00p 17018
21/08/2013 688.00p 688.00p 665.00p 671.50p 47213
20/08/2013 683.00p 683.00p 665.00p 674.50p 16991
19/08/2013 688.00p 688.00p 665.00p 679.50p 63012
16/08/2013 672.00p 674.00p 665.00p 671.00p 23031
15/08/2013 684.50p 684.50p 665.00p 674.00p 71916
14/08/2013 667.00p 685.00p 665.00p 675.00p 32474
13/08/2013 674.50p 681.25p 665.00p 670.00p 43439
12/08/2013 682.00p 682.00p 664.12p 674.50p 143074
09/08/2013 685.00p 685.00p 665.00p 678.00p 1036410
08/08/2013 665.00p 678.00p 659.60p 672.50p 50261
07/08/2013 656.50p 680.00p 650.00p 677.50p 148547
06/08/2013 668.00p 670.00p 635.00p 650.00p 114131
05/08/2013 637.00p 675.00p 610.50p 670.00p 145947
02/08/2013 675.50p 675.50p 650.00p 659.00p 36105
01/08/2013 679.00p 679.00p 662.00p 662.00p 34581
31/07/2013 664.00p 670.00p 657.00p 670.00p 79045
30/07/2013 670.00p 670.00p 650.00p 657.00p 69465
29/07/2013 652.50p 669.86p 643.39p 661.00p 49026
26/07/2013 659.00p 672.00p 645.00p 658.00p 14840
25/07/2013 667.50p 672.50p 650.00p 660.00p 9635
24/07/2013 665.00p 677.37p 651.00p 666.50p 48272

*Close Price adjusted for both dividends and splits