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
08/09/2010 610.00p 643.50p 610.00p 643.50p 41777
07/09/2010 615.50p 630.00p 603.67p 630.00p 12654
06/09/2010 610.00p 619.00p 610.00p 619.00p 30257
03/09/2010 611.00p 618.00p 600.00p 618.00p 43788
02/09/2010 600.00p 617.50p 600.00p 615.00p 15576
01/09/2010 570.50p 619.55p 570.50p 600.00p 81421
31/08/2010 590.00p 603.50p 571.00p 598.00p 33065
27/08/2010 557.50p 590.00p 557.50p 590.00p 13200
26/08/2010 558.00p 578.00p 558.00p 578.00p 17719
25/08/2010 550.00p 565.00p 550.00p 550.00p 45427
24/08/2010 559.50p 560.00p 550.00p 550.00p 267711
23/08/2010 551.50p 562.50p 550.00p 550.00p 24420
20/08/2010 550.50p 575.88p 550.00p 550.00p 7185
19/08/2010 570.00p 580.00p 550.50p 566.00p 12070
18/08/2010 570.00p 575.00p 556.20p 575.00p 11748
17/08/2010 578.00p 583.50p 570.65p 583.00p 5395
16/08/2010 559.50p 577.00p 555.00p 560.50p 19993
13/08/2010 554.00p 564.50p 536.50p 554.50p 13602
12/08/2010 544.50p 550.50p 537.00p 537.00p 11764
11/08/2010 559.00p 570.00p 544.83p 550.00p 17264
10/08/2010 558.50p 572.00p 558.50p 561.00p 20615
09/08/2010 553.50p 579.00p 547.00p 570.00p 13502
06/08/2010 582.00p 585.00p 551.68p 559.00p 24249
05/08/2010 543.00p 589.50p 543.00p 571.00p 37646
04/08/2010 554.50p 566.50p 554.50p 565.50p 6114
03/08/2010 568.00p 568.00p 554.00p 561.00p 8128
02/08/2010 538.50p 558.00p 533.00p 551.50p 49725
30/07/2010 528.00p 546.50p 523.86p 546.50p 15234
29/07/2010 535.50p 537.00p 505.00p 537.00p 53669
28/07/2010 567.50p 567.50p 518.50p 525.50p 26604
27/07/2010 571.00p 571.00p 556.50p 561.00p 6205
26/07/2010 553.50p 574.00p 553.50p 563.50p 5574
23/07/2010 566.50p 580.50p 559.50p 580.50p 2777
22/07/2010 573.50p 573.50p 545.00p 572.00p 12041
21/07/2010 567.00p 567.00p 554.50p 562.00p 7091
20/07/2010 568.00p 568.00p 555.50p 556.50p 2941
19/07/2010 570.50p 570.50p 553.50p 555.50p 7883
16/07/2010 555.50p 570.50p 554.20p 570.50p 9969
15/07/2010 553.00p 565.00p 550.00p 562.50p 28761
14/07/2010 564.50p 564.50p 544.50p 544.50p 17267
13/07/2010 537.50p 560.00p 533.00p 552.00p 42342
12/07/2010 535.50p 545.00p 522.00p 522.50p 13501
09/07/2010 547.00p 550.00p 531.00p 536.50p 15884
08/07/2010 525.50p 546.00p 519.00p 538.00p 21537
07/07/2010 498.00p 518.00p 498.00p 518.00p 17670
06/07/2010 505.00p 515.00p 499.50p 512.00p 86617
05/07/2010 520.50p 520.50p 503.50p 512.50p 6636
02/07/2010 509.50p 522.50p 501.83p 512.00p 18698
01/07/2010 519.50p 519.50p 463.71p 491.00p 126645
30/06/2010 513.50p 518.00p 510.00p 514.00p 14992
29/06/2010 513.50p 522.00p 505.00p 513.00p 36529
28/06/2010 518.50p 525.00p 512.56p 515.00p 54457
25/06/2010 537.00p 537.00p 525.00p 530.00p 15989
24/06/2010 533.00p 540.00p 532.00p 532.00p 7234
23/06/2010 540.00p 547.00p 535.00p 535.00p 14063
22/06/2010 530.00p 563.00p 530.00p 558.00p 31987
21/06/2010 547.00p 551.50p 540.00p 540.00p 18239
18/06/2010 545.50p 552.02p 540.00p 540.00p 31792
17/06/2010 557.00p 560.00p 545.14p 549.00p 33628
16/06/2010 540.00p 557.00p 533.00p 541.00p 45308
15/06/2010 533.00p 540.00p 532.00p 540.00p 7282
14/06/2010 535.00p 536.00p 529.50p 534.50p 6870
11/06/2010 532.50p 540.00p 527.50p 528.50p 21381
10/06/2010 527.00p 540.00p 523.00p 538.00p 9949
09/06/2010 525.50p 540.00p 525.50p 540.00p 12157
08/06/2010 546.00p 547.50p 530.27p 540.00p 35921
07/06/2010 527.50p 548.50p 527.50p 547.50p 18513
04/06/2010 546.50p 546.50p 532.50p 537.00p 14964
03/06/2010 552.00p 556.50p 543.00p 555.00p 24577
02/06/2010 528.00p 546.00p 528.00p 545.00p 170568
01/06/2010 545.00p 545.00p 525.00p 535.00p 28731
28/05/2010 549.50p 551.00p 542.00p 545.00p 31035
27/05/2010 536.00p 552.00p 531.00p 541.00p 76409
26/05/2010 526.50p 548.00p 514.50p 540.00p 133952
25/05/2010 510.00p 526.50p 505.50p 526.50p 28925
24/05/2010 528.50p 532.33p 521.46p 525.50p 6504
21/05/2010 519.00p 534.00p 519.00p 530.00p 26367
20/05/2010 529.00p 530.00p 523.50p 530.00p 21373
19/05/2010 533.00p 540.00p 525.00p 530.00p 15843
18/05/2010 532.00p 532.00p 520.50p 530.00p 32951
17/05/2010 545.00p 552.36p 515.00p 515.00p 53711
14/05/2010 558.00p 574.50p 533.00p 550.00p 29241
13/05/2010 551.00p 563.50p 551.00p 563.50p 16531
12/05/2010 555.00p 560.00p 551.50p 556.50p 709978
11/05/2010 568.00p 571.00p 552.00p 555.00p 54310
10/05/2010 545.00p 577.50p 540.00p 565.00p 101640
07/05/2010 522.50p 534.00p 512.09p 534.00p 159415
06/05/2010 520.00p 570.00p 520.00p 529.00p 239659
05/05/2010 550.00p 550.00p 522.00p 527.00p 72330
04/05/2010 549.00p 564.00p 547.52p 550.00p 74968
30/04/2010 552.00p 568.00p 552.00p 565.50p 31485
29/04/2010 560.50p 574.50p 554.50p 561.00p 355787
28/04/2010 557.50p 580.00p 557.50p 572.00p 45205
27/04/2010 575.50p 582.00p 555.50p 565.00p 67231
26/04/2010 570.50p 588.00p 570.50p 583.00p 32537
23/04/2010 578.50p 581.50p 570.90p 574.50p 24446
22/04/2010 576.00p 585.00p 574.00p 578.50p 22525
21/04/2010 586.50p 598.03p 572.50p 585.00p 45980
20/04/2010 600.00p 613.86p 585.50p 590.00p 22232
19/04/2010 600.00p 604.00p 592.68p 604.00p 5614
16/04/2010 604.00p 620.00p 600.50p 602.50p 29410
15/04/2010 577.00p 604.00p 577.00p 604.00p 39403
14/04/2010 575.00p 611.00p 569.50p 588.50p 52366
13/04/2010 584.50p 584.50p 553.00p 575.00p 17956
12/04/2010 564.00p 584.50p 564.00p 580.50p 11729
09/04/2010 567.00p 583.00p 566.62p 583.00p 9696
08/04/2010 559.00p 579.82p 555.00p 573.50p 34596
07/04/2010 547.00p 577.50p 547.00p 570.00p 28538
06/04/2010 557.00p 565.00p 550.50p 560.00p 94496
01/04/2010 565.00p 565.00p 545.78p 554.50p 26589
31/03/2010 550.00p 560.00p 545.00p 545.00p 257287
30/03/2010 565.00p 565.00p 551.69p 560.00p 24093
29/03/2010 556.00p 561.50p 548.00p 561.50p 32519
26/03/2010 560.00p 563.00p 548.50p 557.50p 52583
25/03/2010 548.00p 565.00p 540.00p 555.00p 35295
24/03/2010 563.50p 563.50p 546.00p 557.00p 11747
23/03/2010 562.50p 562.50p 544.77p 549.00p 45375
22/03/2010 559.50p 563.50p 549.50p 558.00p 48766
19/03/2010 559.00p 568.50p 552.00p 565.00p 118067
18/03/2010 559.00p 559.00p 543.94p 544.50p 26672
17/03/2010 544.50p 559.00p 544.50p 551.50p 24359
16/03/2010 560.50p 565.00p 546.27p 554.00p 107374
15/03/2010 561.00p 582.78p 561.00p 563.00p 79732
12/03/2010 550.00p 575.50p 542.76p 575.50p 48716
11/03/2010 537.00p 548.50p 533.50p 548.00p 55090
10/03/2010 548.00p 548.00p 533.36p 545.00p 48141
09/03/2010 569.00p 589.00p 565.31p 568.00p 95054
08/03/2010 565.00p 579.23p 561.84p 566.00p 103739
05/03/2010 544.00p 566.50p 543.91p 560.00p 110358
04/03/2010 552.00p 564.00p 552.00p 560.00p 76383
03/03/2010 547.00p 561.50p 547.00p 560.00p 54970
02/03/2010 557.50p 565.00p 551.00p 562.00p 86436
01/03/2010 556.50p 573.50p 543.50p 568.50p 73707
26/02/2010 552.00p 570.00p 542.50p 555.00p 72393
25/02/2010 564.50p 577.08p 549.00p 549.00p 58209
24/02/2010 568.00p 584.54p 564.50p 567.00p 63401
23/02/2010 590.00p 606.00p 556.50p 585.00p 150502
22/02/2010 550.00p 592.50p 540.00p 592.50p 51278
19/02/2010 568.50p 568.50p 544.00p 552.00p 21276
18/02/2010 530.50p 558.00p 530.50p 553.00p 21457
17/02/2010 533.50p 558.35p 530.50p 540.50p 49791
16/02/2010 528.50p 537.50p 528.00p 537.50p 26015
15/02/2010 534.50p 555.99p 528.50p 531.00p 14250
12/02/2010 528.00p 555.00p 528.00p 540.50p 23168
11/02/2010 556.00p 556.00p 535.50p 539.00p 21901
10/02/2010 534.50p 546.00p 527.50p 534.00p 353732
09/02/2010 555.00p 555.00p 528.00p 542.50p 48190
08/02/2010 545.00p 545.00p 527.77p 533.00p 34553
05/02/2010 553.00p 555.15p 519.00p 526.50p 43279
04/02/2010 542.00p 544.88p 527.50p 530.00p 47779
03/02/2010 555.00p 555.30p 537.00p 547.50p 46449
02/02/2010 530.50p 549.50p 530.50p 538.50p 20582
01/02/2010 542.00p 550.00p 531.05p 542.50p 20446
29/01/2010 552.00p 552.00p 532.50p 537.50p 35739
28/01/2010 546.00p 549.35p 537.00p 545.00p 31699
27/01/2010 545.00p 551.50p 535.48p 540.00p 16215
26/01/2010 545.00p 554.70p 545.00p 550.00p 26464
25/01/2010 552.00p 554.55p 545.30p 548.50p 17372
22/01/2010 550.00p 570.00p 540.50p 548.50p 128853
21/01/2010 545.50p 554.55p 540.00p 550.00p 41709
20/01/2010 555.00p 562.00p 535.50p 550.00p 42672
19/01/2010 565.00p 566.00p 548.00p 548.00p 57606
18/01/2010 565.00p 565.50p 550.00p 550.00p 23396
15/01/2010 570.00p 576.00p 554.50p 561.00p 189263
14/01/2010 563.00p 572.00p 555.50p 565.00p 49589
13/01/2010 560.00p 592.00p 553.42p 565.50p 71098
12/01/2010 580.00p 580.44p 560.00p 566.50p 163567
11/01/2010 599.00p 599.20p 550.00p 555.50p 63579
08/01/2010 605.00p 605.00p 572.50p 572.50p 22970
07/01/2010 586.50p 586.50p 575.00p 580.00p 17298
06/01/2010 590.00p 595.00p 588.00p 590.00p 38771
05/01/2010 598.00p 599.85p 590.00p 591.00p 27384
04/01/2010 616.00p 616.00p 595.00p 601.00p 20300
31/12/2009 620.00p 620.00p 590.50p 600.00p 4623
30/12/2009 608.50p 633.50p 575.00p 590.50p 92885
29/12/2009 649.50p 649.50p 615.00p 615.00p 40541
24/12/2009 639.00p 639.00p 610.00p 637.00p 3307
23/12/2009 620.00p 644.00p 618.07p 622.00p 30036
22/12/2009 625.50p 629.66p 618.00p 621.50p 62183
21/12/2009 650.50p 652.00p 625.50p 630.50p 84475
18/12/2009 600.00p 674.50p 591.00p 653.50p 696007
17/12/2009 584.00p 631.70p 584.00p 616.00p 88974
16/12/2009 584.50p 621.50p 584.50p 600.00p 125324
15/12/2009 561.50p 594.50p 553.22p 584.50p 134044
14/12/2009 564.00p 580.00p 535.00p 550.00p 31079
11/12/2009 532.50p 561.50p 528.00p 557.00p 57447
10/12/2009 535.00p 570.00p 522.00p 541.50p 75314
09/12/2009 529.50p 542.18p 522.50p 535.00p 45358
08/12/2009 522.00p 542.50p 520.50p 536.00p 92849
07/12/2009 520.00p 545.00p 512.00p 529.00p 36599
04/12/2009 518.00p 537.00p 507.50p 526.50p 285998
03/12/2009 534.00p 535.50p 507.50p 523.50p 224229
02/12/2009 527.50p 543.50p 505.00p 525.00p 36769
01/12/2009 519.00p 544.00p 506.00p 535.00p 39739
30/11/2009 545.00p 545.00p 501.00p 520.00p 139428
27/11/2009 518.00p 545.00p 502.00p 541.50p 39928
26/11/2009 547.50p 553.50p 520.00p 532.50p 67412
25/11/2009 560.50p 566.53p 546.50p 555.00p 66633
24/11/2009 581.50p 581.50p 563.00p 563.00p 69258
23/11/2009 600.00p 600.00p 565.78p 580.00p 30255

*Close Price adjusted for both dividends and splits