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
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
23/07/2013 650.00p 658.50p 635.50p 654.50p 39320
22/07/2013 630.00p 650.00p 630.00p 650.00p 8649
19/07/2013 640.00p 644.06p 631.00p 631.00p 9908
18/07/2013 620.50p 640.88p 620.50p 633.00p 19533
17/07/2013 626.50p 640.00p 626.50p 631.50p 16919
16/07/2013 624.00p 632.50p 620.00p 632.50p 23870
15/07/2013 621.00p 624.00p 611.00p 622.00p 6813
12/07/2013 628.50p 628.50p 608.00p 620.00p 26037
11/07/2013 634.50p 636.00p 621.50p 625.00p 19124
10/07/2013 630.00p 638.50p 621.00p 632.00p 23364
09/07/2013 612.50p 630.00p 611.50p 623.00p 29384
08/07/2013 618.00p 619.20p 603.06p 610.00p 7161
05/07/2013 610.00p 623.00p 600.00p 616.00p 35601
04/07/2013 600.00p 610.00p 600.00p 610.00p 95290
03/07/2013 599.50p 607.50p 595.00p 602.00p 26761
02/07/2013 593.50p 617.00p 590.00p 605.00p 50079
01/07/2013 607.00p 609.00p 590.00p 590.00p 12885
28/06/2013 599.50p 609.00p 585.00p 609.00p 33110
27/06/2013 593.50p 595.00p 590.00p 592.50p 17754
26/06/2013 589.00p 594.00p 586.25p 593.00p 22163
25/06/2013 575.00p 591.52p 575.00p 590.00p 217242
24/06/2013 583.00p 587.50p 579.00p 580.00p 59318
21/06/2013 586.50p 586.50p 579.00p 579.00p 44824
20/06/2013 580.50p 591.50p 576.50p 583.00p 15789
19/06/2013 582.50p 599.00p 577.75p 584.50p 23468
18/06/2013 587.00p 594.50p 580.06p 586.00p 20362
17/06/2013 583.00p 588.02p 575.50p 587.00p 37206
14/06/2013 577.00p 590.50p 565.50p 587.50p 116110
13/06/2013 582.00p 584.00p 574.50p 575.00p 45762
12/06/2013 579.00p 588.50p 576.00p 582.00p 43891
11/06/2013 575.00p 579.75p 575.00p 576.00p 49742
10/06/2013 571.00p 583.87p 571.00p 576.50p 14099
07/06/2013 574.00p 578.75p 573.00p 576.00p 32898
06/06/2013 572.00p 580.00p 572.00p 580.00p 22425
05/06/2013 567.50p 576.00p 564.99p 575.00p 22546
04/06/2013 570.00p 570.00p 560.00p 566.00p 13030
03/06/2013 562.00p 568.00p 560.00p 560.00p 42258
31/05/2013 567.00p 577.50p 548.00p 568.00p 34841
30/05/2013 567.50p 575.50p 560.00p 571.50p 27979
29/05/2013 574.00p 578.50p 565.12p 573.50p 26093
28/05/2013 555.00p 574.00p 555.00p 574.00p 37893
24/05/2013 560.00p 560.00p 550.00p 555.00p 26071
23/05/2013 555.00p 563.50p 550.00p 557.00p 27979
22/05/2013 555.00p 560.00p 555.00p 557.00p 119789
21/05/2013 555.00p 555.00p 550.00p 554.00p 27531
20/05/2013 554.50p 555.00p 550.00p 551.50p 56486
17/05/2013 537.50p 554.50p 537.50p 550.50p 98117
16/05/2013 555.00p 555.00p 544.18p 545.00p 76839
15/05/2013 551.50p 552.50p 545.00p 551.00p 22063
14/05/2013 554.50p 554.50p 539.50p 540.00p 54455
13/05/2013 545.00p 551.51p 540.00p 544.50p 45535
10/05/2013 545.00p 555.00p 538.00p 540.00p 42767
09/05/2013 535.50p 544.50p 525.50p 543.00p 73978
08/05/2013 556.00p 560.50p 553.50p 560.00p 42388
07/05/2013 560.50p 565.00p 550.43p 553.50p 41980
03/05/2013 563.00p 567.00p 551.95p 560.00p 22522
02/05/2013 560.00p 563.00p 557.00p 562.00p 7722
01/05/2013 565.50p 575.00p 550.50p 557.00p 36585
30/04/2013 573.00p 577.50p 568.00p 575.00p 33178
29/04/2013 570.00p 574.60p 566.78p 570.00p 24010
26/04/2013 575.50p 580.38p 565.50p 568.50p 33465
25/04/2013 582.50p 586.00p 574.00p 577.50p 23794
24/04/2013 585.00p 586.00p 576.88p 586.00p 10995
23/04/2013 580.50p 583.79p 572.50p 580.00p 32982
22/04/2013 580.00p 589.00p 570.63p 580.50p 42167
19/04/2013 572.50p 580.00p 572.50p 575.00p 25159
18/04/2013 565.00p 574.50p 560.00p 574.50p 31912
17/04/2013 554.00p 562.55p 554.00p 560.00p 57400
16/04/2013 550.00p 558.50p 550.00p 555.00p 40466
15/04/2013 550.50p 554.91p 550.49p 550.50p 26541
12/04/2013 551.00p 554.50p 545.50p 552.00p 31422
11/04/2013 552.00p 558.00p 551.00p 551.00p 43958
10/04/2013 554.00p 554.50p 550.00p 551.50p 12222
09/04/2013 555.00p 555.88p 549.00p 550.00p 36449
08/04/2013 548.00p 556.50p 548.00p 549.50p 33623
05/04/2013 550.00p 555.00p 545.00p 550.00p 621573
04/04/2013 545.00p 556.50p 545.00p 552.00p 379687
03/04/2013 548.00p 555.50p 548.00p 555.50p 139909
02/04/2013 545.00p 556.25p 545.00p 550.00p 172676
28/03/2013 547.50p 555.00p 547.00p 555.00p 31254
27/03/2013 556.00p 559.50p 545.00p 546.00p 187799
26/03/2013 546.50p 555.50p 545.00p 547.00p 262460
25/03/2013 550.00p 559.50p 541.17p 551.50p 184608
22/03/2013 544.50p 550.00p 542.00p 550.00p 20056
21/03/2013 548.00p 548.00p 542.00p 542.00p 10963
20/03/2013 548.00p 548.75p 542.00p 543.00p 21769
19/03/2013 550.00p 553.50p 541.50p 542.00p 26675
18/03/2013 551.00p 556.00p 545.00p 555.00p 70041
15/03/2013 543.00p 560.00p 540.23p 560.00p 84791
14/03/2013 543.50p 546.85p 540.00p 543.00p 49110
13/03/2013 538.00p 543.50p 538.00p 541.00p 31808
12/03/2013 539.00p 551.50p 539.00p 542.50p 34980
11/03/2013 539.00p 544.93p 534.50p 539.00p 131836
08/03/2013 539.00p 544.00p 539.00p 542.00p 30146
07/03/2013 541.00p 549.50p 530.00p 542.00p 379667
06/03/2013 538.00p 555.00p 538.00p 545.50p 51261
05/03/2013 540.00p 550.87p 537.00p 540.00p 78993
04/03/2013 540.50p 550.66p 532.12p 533.00p 73797
01/03/2013 540.00p 547.50p 532.38p 535.50p 43785
28/02/2013 530.00p 560.00p 530.00p 540.00p 97833
27/02/2013 515.00p 541.00p 510.50p 541.00p 2429336
26/02/2013 512.00p 539.50p 512.00p 523.00p 53087
25/02/2013 531.00p 546.37p 527.50p 539.50p 105602
22/02/2013 530.50p 543.50p 528.00p 535.00p 71460
21/02/2013 527.50p 537.80p 525.37p 536.00p 218293
20/02/2013 526.00p 543.40p 526.00p 533.50p 163798
19/02/2013 530.00p 576.00p 512.28p 533.00p 405071
18/02/2013 599.50p 601.21p 570.00p 576.00p 79467
15/02/2013 581.50p 595.00p 580.00p 585.50p 28174
14/02/2013 603.50p 603.50p 577.50p 580.00p 75263
13/02/2013 603.50p 610.50p 595.00p 602.50p 56217
12/02/2013 596.50p 618.37p 591.50p 595.00p 84494
11/02/2013 592.50p 600.00p 584.50p 599.00p 107513
08/02/2013 598.00p 598.59p 582.00p 584.50p 51231
07/02/2013 602.50p 603.24p 588.00p 596.50p 50976
06/02/2013 595.50p 615.00p 586.88p 603.50p 4567857
05/02/2013 595.00p 614.50p 586.93p 600.50p 65142
04/02/2013 577.50p 601.06p 573.30p 589.00p 126693
01/02/2013 560.00p 590.00p 560.00p 577.00p 151891
31/01/2013 571.50p 578.75p 560.50p 569.00p 55259
30/01/2013 586.50p 591.98p 570.00p 574.50p 57716
29/01/2013 588.00p 600.00p 583.00p 590.00p 147866
28/01/2013 580.00p 600.29p 577.50p 583.00p 153668
25/01/2013 575.00p 581.50p 567.00p 580.00p 97208

*Close Price adjusted for both dividends and splits