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
27/06/2011 638.50p 644.91p 629.50p 630.50p 14629
24/06/2011 644.00p 644.00p 628.00p 634.50p 8835
23/06/2011 654.00p 655.00p 627.00p 627.00p 11247
22/06/2011 664.50p 664.50p 641.50p 642.00p 9761
21/06/2011 650.50p 665.00p 650.50p 651.00p 26689
20/06/2011 637.50p 658.50p 637.50p 647.00p 21000
17/06/2011 652.50p 656.98p 640.00p 647.00p 31499
16/06/2011 642.00p 651.50p 631.00p 635.00p 140197
15/06/2011 620.50p 639.50p 620.50p 635.00p 11913
14/06/2011 635.00p 646.76p 620.00p 632.00p 37353
13/06/2011 640.00p 640.50p 625.00p 625.00p 20991
10/06/2011 650.00p 655.00p 638.00p 638.00p 14446
09/06/2011 640.00p 654.31p 640.00p 648.00p 13883
08/06/2011 644.00p 657.76p 630.50p 630.50p 30180
07/06/2011 650.00p 661.17p 650.00p 652.50p 26391
06/06/2011 661.50p 670.00p 641.00p 642.00p 6700
03/06/2011 669.00p 669.00p 649.50p 654.75p 18502
02/06/2011 640.50p 660.50p 640.50p 656.00p 8468
01/06/2011 670.00p 670.00p 646.50p 655.00p 23370
31/05/2011 660.00p 675.00p 643.50p 643.50p 58555
27/05/2011 670.00p 673.99p 668.64p 672.00p 10916
26/05/2011 668.50p 680.50p 662.50p 662.50p 14900
25/05/2011 661.00p 670.77p 655.00p 659.00p 4769
24/05/2011 673.00p 682.42p 670.00p 674.00p 8496
23/05/2011 675.50p 688.76p 658.50p 669.00p 20880
20/05/2011 682.50p 691.02p 670.00p 681.50p 26610
19/05/2011 686.50p 690.99p 671.50p 675.00p 24521
18/05/2011 699.50p 699.50p 673.50p 688.00p 34849
17/05/2011 709.50p 709.50p 679.62p 688.00p 36133
16/05/2011 698.50p 702.41p 682.00p 693.50p 30711
13/05/2011 691.50p 708.50p 689.61p 705.00p 67325
12/05/2011 694.50p 694.50p 680.50p 694.00p 11165
11/05/2011 660.50p 685.00p 660.50p 685.00p 25095
10/05/2011 660.00p 671.00p 653.08p 670.00p 75338
09/05/2011 661.00p 673.50p 658.00p 658.50p 82761
06/05/2011 699.00p 699.00p 665.00p 665.00p 139199
05/05/2011 706.50p 706.50p 688.50p 692.00p 63439
04/05/2011 697.00p 705.50p 695.00p 700.00p 127097
03/05/2011 681.50p 711.50p 681.50p 710.00p 24604
28/04/2011 656.00p 696.00p 656.00p 696.00p 14146
27/04/2011 675.00p 684.00p 665.00p 665.00p 35158
26/04/2011 655.00p 679.50p 655.00p 670.00p 11689
21/04/2011 655.50p 665.58p 655.00p 657.50p 17098
20/04/2011 675.50p 708.00p 660.00p 660.00p 70276
19/04/2011 706.00p 712.00p 700.00p 708.00p 27169
18/04/2011 702.50p 708.50p 700.00p 701.50p 46718
15/04/2011 714.50p 714.50p 685.00p 703.50p 25050
14/04/2011 714.50p 714.50p 705.00p 706.00p 28203
13/04/2011 694.00p 710.00p 694.00p 706.00p 33227
12/04/2011 690.00p 696.88p 686.00p 692.50p 25824
11/04/2011 670.50p 692.10p 664.12p 685.50p 33657
08/04/2011 675.00p 680.00p 658.50p 667.00p 22399
07/04/2011 650.50p 677.50p 650.50p 670.00p 19242
06/04/2011 678.50p 678.50p 659.00p 674.00p 23922
05/04/2011 669.00p 669.00p 654.50p 655.50p 10110
04/04/2011 668.00p 668.00p 648.50p 658.50p 21211
01/04/2011 645.00p 651.50p 633.50p 650.00p 96420
31/03/2011 659.00p 659.27p 632.00p 632.00p 158192
30/03/2011 657.50p 672.50p 655.00p 657.00p 38327
29/03/2011 660.00p 671.00p 651.00p 655.00p 91874
28/03/2011 665.00p 665.00p 653.50p 658.00p 22867
25/03/2011 658.00p 665.00p 658.00p 658.00p 51821
24/03/2011 662.00p 662.00p 655.00p 655.00p 5775
23/03/2011 679.50p 679.50p 650.00p 650.00p 18010
22/03/2011 654.50p 665.50p 654.24p 659.50p 33382
21/03/2011 674.50p 675.00p 651.00p 662.50p 43482
18/03/2011 679.50p 679.50p 650.00p 650.00p 68828
17/03/2011 660.00p 676.99p 655.00p 667.50p 28009
16/03/2011 680.00p 690.00p 665.00p 690.00p 10372
15/03/2011 673.50p 677.00p 672.00p 676.00p 27474
14/03/2011 704.50p 704.50p 681.00p 681.50p 50369
11/03/2011 686.00p 702.00p 679.42p 702.00p 12517
10/03/2011 675.50p 690.00p 675.50p 690.00p 16966
09/03/2011 669.50p 690.00p 669.50p 690.00p 23535
08/03/2011 671.50p 671.50p 661.00p 663.00p 5129
07/03/2011 660.00p 675.00p 651.50p 675.00p 5755
04/03/2011 652.50p 661.68p 646.00p 660.00p 29489
03/03/2011 642.50p 659.00p 641.00p 641.00p 15132
02/03/2011 654.50p 654.50p 635.00p 635.00p 36443
01/03/2011 679.50p 679.50p 643.00p 650.00p 90419
28/02/2011 681.00p 687.00p 655.00p 658.00p 41664
25/02/2011 685.00p 700.00p 674.50p 675.00p 71533
24/02/2011 684.00p 691.00p 672.50p 672.50p 22828
23/02/2011 701.00p 710.50p 680.00p 680.00p 13771
22/02/2011 716.00p 718.50p 691.50p 692.50p 23944
21/02/2011 723.00p 729.00p 712.00p 716.00p 15968
18/02/2011 716.00p 724.00p 716.00p 718.00p 16955
17/02/2011 710.50p 726.00p 708.43p 714.00p 24804
16/02/2011 724.00p 724.00p 710.00p 710.00p 8170
15/02/2011 708.50p 715.00p 701.00p 712.50p 35440
14/02/2011 714.50p 721.09p 706.00p 706.00p 29770
11/02/2011 710.00p 719.50p 710.00p 717.50p 15833
10/02/2011 700.50p 725.19p 700.50p 710.00p 13287
09/02/2011 718.50p 729.50p 704.83p 720.00p 12663
08/02/2011 700.00p 718.00p 688.06p 718.00p 45728
07/02/2011 710.00p 710.00p 700.00p 710.00p 7502
04/02/2011 681.50p 705.00p 681.50p 700.00p 29953
03/02/2011 693.00p 698.00p 684.50p 693.00p 9876
02/02/2011 694.50p 695.00p 677.69p 692.00p 39836
01/02/2011 694.00p 694.00p 671.50p 680.00p 45973
31/01/2011 689.50p 691.31p 678.00p 679.50p 35377
28/01/2011 700.00p 700.00p 690.00p 700.00p 11760
27/01/2011 700.00p 707.00p 686.87p 700.00p 23811
26/01/2011 698.00p 698.38p 677.00p 698.00p 2524
25/01/2011 675.50p 685.00p 675.00p 678.00p 21942
24/01/2011 685.00p 695.00p 680.00p 685.00p 32747
21/01/2011 685.00p 688.50p 678.50p 685.00p 37918
20/01/2011 685.50p 691.50p 675.50p 683.00p 12543
19/01/2011 695.00p 704.45p 692.00p 695.00p 42544
18/01/2011 719.50p 719.50p 693.50p 695.00p 27816
17/01/2011 715.00p 715.00p 699.40p 710.00p 4205
14/01/2011 696.50p 715.00p 693.50p 715.00p 12456
13/01/2011 689.00p 715.00p 689.00p 715.00p 22715
12/01/2011 685.00p 702.06p 685.00p 695.00p 21070
11/01/2011 724.50p 724.50p 656.00p 695.00p 23279
10/01/2011 730.00p 735.15p 700.50p 700.50p 22672
07/01/2011 729.50p 740.00p 715.50p 715.50p 38652
06/01/2011 729.50p 730.00p 719.60p 730.00p 14597
05/01/2011 707.00p 720.00p 704.00p 720.00p 12583
04/01/2011 720.00p 722.00p 699.90p 703.50p 27430
31/12/2010 710.00p 718.30p 702.70p 705.00p 10342
30/12/2010 703.50p 709.50p 681.50p 709.50p 16983
29/12/2010 725.00p 725.00p 695.50p 725.00p 17186
24/12/2010 722.00p 722.00p 701.30p 710.00p 2807
23/12/2010 704.50p 730.00p 699.00p 718.00p 39056
22/12/2010 669.50p 715.00p 658.00p 695.50p 56203
21/12/2010 667.50p 668.00p 660.00p 663.00p 18698
20/12/2010 670.00p 682.00p 660.00p 660.00p 27303
17/12/2010 668.50p 673.00p 652.75p 666.50p 76937
16/12/2010 664.00p 668.00p 658.50p 663.00p 49004
15/12/2010 662.00p 668.24p 645.50p 662.50p 30537
14/12/2010 669.00p 675.97p 664.00p 667.00p 9768
13/12/2010 675.00p 677.30p 660.00p 661.00p 16209
10/12/2010 660.50p 686.50p 660.50p 680.50p 2604
09/12/2010 664.00p 688.00p 660.00p 664.00p 26392
08/12/2010 665.50p 680.00p 665.00p 676.00p 27282
07/12/2010 662.00p 680.38p 659.00p 659.00p 13279
06/12/2010 673.50p 699.40p 652.00p 675.50p 29156
03/12/2010 665.00p 673.50p 652.00p 652.00p 8903
02/12/2010 640.00p 660.00p 625.00p 660.00p 58347
01/12/2010 640.00p 640.00p 622.50p 634.00p 11889
30/11/2010 645.00p 645.00p 618.13p 625.00p 22658
29/11/2010 633.00p 643.25p 624.90p 635.00p 12085
26/11/2010 615.50p 639.50p 615.50p 635.00p 193759
25/11/2010 645.50p 645.50p 624.50p 632.00p 103951
24/11/2010 670.00p 670.00p 638.00p 643.50p 45701
23/11/2010 667.00p 667.00p 642.00p 642.00p 30277
22/11/2010 650.00p 677.00p 650.00p 677.00p 5339
19/11/2010 662.50p 677.78p 656.26p 670.00p 7627
18/11/2010 655.00p 670.50p 655.00p 667.00p 11282
17/11/2010 674.50p 676.50p 655.00p 655.00p 551
16/11/2010 665.00p 681.63p 650.50p 660.00p 18267
15/11/2010 664.50p 682.00p 661.50p 666.50p 18098
12/11/2010 685.50p 685.50p 657.38p 664.00p 26670
11/11/2010 661.50p 690.00p 656.00p 666.00p 17226
10/11/2010 672.00p 688.81p 664.50p 676.00p 10691
09/11/2010 690.00p 693.69p 683.00p 685.00p 11726
08/11/2010 686.50p 700.00p 677.50p 692.00p 31080
05/11/2010 680.00p 700.00p 676.50p 677.50p 23204
04/11/2010 676.50p 696.57p 658.00p 670.00p 7646
03/11/2010 670.50p 700.00p 670.50p 677.50p 140925
02/11/2010 673.50p 689.50p 665.00p 686.50p 38077
01/11/2010 689.50p 690.00p 656.00p 656.00p 7781
29/10/2010 673.50p 673.50p 666.30p 673.50p 7292
28/10/2010 680.00p 690.14p 658.50p 680.50p 5788
27/10/2010 671.00p 680.00p 651.50p 666.00p 8374
26/10/2010 689.00p 689.00p 653.50p 653.50p 53407
25/10/2010 674.00p 679.00p 664.52p 674.00p 19072
22/10/2010 678.00p 686.40p 662.25p 680.00p 92559
21/10/2010 664.50p 685.00p 664.50p 683.00p 30490
20/10/2010 655.50p 670.00p 650.54p 670.00p 107284
19/10/2010 660.50p 668.00p 644.00p 667.00p 12619
18/10/2010 660.00p 670.00p 660.00p 670.00p 26416
15/10/2010 670.00p 675.00p 662.10p 663.00p 17092
14/10/2010 674.50p 674.88p 660.50p 669.00p 7974
13/10/2010 675.00p 675.00p 664.00p 672.50p 155653
12/10/2010 675.00p 675.00p 656.90p 662.50p 29802
11/10/2010 660.00p 674.83p 655.00p 660.50p 16498
08/10/2010 640.00p 670.00p 629.20p 670.00p 43505
07/10/2010 649.50p 655.00p 640.60p 655.00p 6151
06/10/2010 662.50p 674.58p 646.00p 655.50p 67571
05/10/2010 679.50p 679.50p 658.81p 675.00p 16571
04/10/2010 684.50p 684.50p 670.00p 670.00p 4281
01/10/2010 672.00p 680.00p 669.12p 675.00p 104826
30/09/2010 688.50p 688.50p 660.50p 665.00p 16715
29/09/2010 672.00p 680.93p 670.00p 671.00p 19196
28/09/2010 683.00p 691.29p 675.00p 685.00p 10907
27/09/2010 666.00p 690.50p 666.00p 680.00p 30801
24/09/2010 680.00p 695.87p 650.50p 669.50p 138502
23/09/2010 714.00p 714.00p 692.50p 695.00p 3823
22/09/2010 714.50p 715.00p 685.00p 685.00p 17105
21/09/2010 692.50p 714.84p 685.00p 705.50p 22367
20/09/2010 705.00p 707.00p 694.50p 703.00p 23065
17/09/2010 705.00p 710.00p 675.50p 675.50p 21391
16/09/2010 710.00p 721.00p 705.00p 721.00p 23751
15/09/2010 719.50p 719.50p 693.73p 700.00p 25324
14/09/2010 711.50p 711.50p 685.50p 695.00p 34937
13/09/2010 709.00p 710.00p 689.50p 692.00p 98688
10/09/2010 655.00p 784.00p 655.00p 708.50p 239482
09/09/2010 624.50p 661.50p 617.00p 661.50p 46672

*Close Price adjusted for both dividends and splits