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
07/11/2017 1,472.00p 1,509.85p 1,472.00p 1,502.00p 59403
06/11/2017 1,512.00p 1,520.00p 1,482.75p 1,489.00p 25233
03/11/2017 1,511.00p 1,511.00p 1,490.00p 1,500.00p 62542
02/11/2017 1,504.00p 1,505.00p 1,484.00p 1,499.00p 43859
01/11/2017 1,460.00p 1,504.00p 1,460.00p 1,499.00p 204791
31/10/2017 1,445.00p 1,466.00p 1,436.00p 1,444.00p 30769
30/10/2017 1,420.00p 1,450.00p 1,407.28p 1,445.00p 15578
27/10/2017 1,392.00p 1,438.00p 1,376.00p 1,415.00p 72350
26/10/2017 1,390.00p 1,404.00p 1,387.54p 1,396.00p 49527
25/10/2017 1,400.00p 1,418.00p 1,370.00p 1,390.00p 45288
24/10/2017 1,383.00p 1,397.00p 1,383.00p 1,397.00p 20925
23/10/2017 1,391.00p 1,404.72p 1,375.00p 1,388.00p 9346
20/10/2017 1,394.00p 1,395.00p 1,378.00p 1,395.00p 38769
19/10/2017 1,380.00p 1,412.00p 1,375.06p 1,384.00p 35089
18/10/2017 1,444.00p 1,444.00p 1,372.35p 1,385.00p 82149
17/10/2017 1,407.00p 1,414.00p 1,384.00p 1,384.00p 22702
16/10/2017 1,425.00p 1,450.90p 1,395.00p 1,404.00p 106514
13/10/2017 1,431.00p 1,442.00p 1,416.00p 1,418.00p 11072
12/10/2017 1,438.00p 1,459.00p 1,425.00p 1,425.00p 6924
11/10/2017 1,425.00p 1,455.00p 1,425.00p 1,431.00p 15848
10/10/2017 1,437.00p 1,449.00p 1,415.00p 1,427.00p 19693
09/10/2017 1,474.00p 1,474.00p 1,420.00p 1,432.00p 14089
06/10/2017 1,440.00p 1,476.00p 1,425.00p 1,439.00p 20641
05/10/2017 1,408.00p 1,449.00p 1,408.00p 1,446.00p 29808
04/10/2017 1,430.00p 1,448.00p 1,413.00p 1,426.00p 19041
03/10/2017 1,422.00p 1,482.00p 1,411.00p 1,455.00p 23100
02/10/2017 1,428.00p 1,431.00p 1,403.00p 1,431.00p 10818
29/09/2017 1,421.00p 1,437.00p 1,410.00p 1,428.00p 27004
28/09/2017 1,325.00p 1,419.00p 1,325.00p 1,407.00p 38378
27/09/2017 1,346.00p 1,368.00p 1,345.00p 1,368.00p 13447
26/09/2017 1,355.00p 1,370.00p 1,330.00p 1,338.00p 16213
25/09/2017 1,354.00p 1,365.00p 1,336.00p 1,362.00p 23229
22/09/2017 1,363.00p 1,368.00p 1,352.00p 1,358.00p 7792
21/09/2017 1,364.00p 1,372.00p 1,341.00p 1,358.00p 18443
20/09/2017 1,349.00p 1,365.00p 1,305.00p 1,347.00p 40692
19/09/2017 1,336.00p 1,348.00p 1,324.00p 1,341.00p 11489
18/09/2017 1,340.00p 1,350.00p 1,336.00p 1,339.00p 13973
15/09/2017 1,322.00p 1,349.00p 1,305.00p 1,342.00p 75238
14/09/2017 1,306.00p 1,328.00p 1,306.00p 1,318.00p 13262
13/09/2017 1,322.00p 1,335.00p 1,311.00p 1,319.00p 20079
12/09/2017 1,310.00p 1,323.00p 1,310.00p 1,319.00p 18101
11/09/2017 1,283.00p 1,305.00p 1,278.00p 1,302.00p 20209
08/09/2017 1,263.00p 1,292.00p 1,251.00p 1,292.00p 46891
07/09/2017 1,274.00p 1,274.00p 1,242.00p 1,270.00p 19247
06/09/2017 1,235.00p 1,245.00p 1,200.00p 1,240.00p 30787
05/09/2017 1,247.00p 1,247.00p 1,229.00p 1,229.00p 13127
04/09/2017 1,275.00p 1,275.00p 1,235.00p 1,239.00p 11652
01/09/2017 1,269.00p 1,269.00p 1,238.00p 1,255.00p 8802
31/08/2017 1,249.00p 1,258.00p 1,237.00p 1,257.00p 13953
30/08/2017 1,250.00p 1,250.00p 1,237.00p 1,245.00p 29236
29/08/2017 1,300.00p 1,300.00p 1,225.00p 1,245.00p 22857
25/08/2017 1,315.00p 1,315.00p 1,237.00p 1,250.00p 45241
24/08/2017 1,292.00p 1,299.00p 1,250.00p 1,271.00p 12357
23/08/2017 1,345.00p 1,345.00p 1,281.00p 1,284.00p 16946
22/08/2017 1,287.00p 1,300.00p 1,284.00p 1,284.00p 22637
21/08/2017 1,375.00p 1,375.00p 1,280.00p 1,285.00p 32043
18/08/2017 1,321.00p 1,333.00p 1,314.00p 1,315.00p 30728
17/08/2017 1,384.00p 1,384.00p 1,326.00p 1,344.00p 25486
16/08/2017 1,344.00p 1,360.00p 1,342.00p 1,346.00p 9792
15/08/2017 1,350.00p 1,358.00p 1,330.00p 1,344.00p 19178
14/08/2017 1,382.00p 1,382.00p 1,330.00p 1,353.00p 24321
11/08/2017 1,419.00p 1,429.00p 1,324.00p 1,364.00p 34967
10/08/2017 1,452.00p 1,452.00p 1,417.00p 1,419.00p 30006
09/08/2017 1,475.00p 1,475.00p 1,422.00p 1,435.00p 26875
08/08/2017 1,453.00p 1,500.00p 1,415.00p 1,422.00p 37322
07/08/2017 1,420.00p 1,440.00p 1,400.00p 1,430.00p 48198
04/08/2017 1,411.00p 1,430.00p 1,411.00p 1,417.00p 19289
03/08/2017 1,403.00p 1,420.00p 1,400.00p 1,405.00p 20877
02/08/2017 1,390.00p 1,415.00p 1,383.00p 1,402.00p 44666
01/08/2017 1,375.00p 1,375.00p 1,365.00p 1,365.00p 27555
31/07/2017 1,365.00p 1,375.00p 1,365.00p 1,370.00p 16899
28/07/2017 1,360.00p 1,360.00p 1,352.00p 1,356.00p 18151
27/07/2017 1,350.00p 1,364.00p 1,343.00p 1,350.00p 48119
26/07/2017 1,295.00p 1,353.00p 1,284.00p 1,342.00p 81370
25/07/2017 1,300.00p 1,300.00p 1,262.00p 1,275.00p 41357
24/07/2017 1,276.00p 1,300.00p 1,262.00p 1,274.00p 57174
21/07/2017 1,319.00p 1,319.00p 1,277.00p 1,280.00p 44033
20/07/2017 1,314.00p 1,314.00p 1,281.00p 1,295.00p 89987
19/07/2017 1,320.00p 1,344.00p 1,265.00p 1,275.00p 148014
18/07/2017 1,249.00p 1,249.00p 1,212.00p 1,220.00p 34438
17/07/2017 1,237.00p 1,238.00p 1,223.00p 1,226.00p 32725
14/07/2017 1,245.00p 1,245.00p 1,232.00p 1,235.00p 18170
13/07/2017 1,259.00p 1,260.00p 1,242.00p 1,245.00p 48400
12/07/2017 1,319.00p 1,319.00p 1,240.00p 1,240.00p 33289
11/07/2017 1,270.00p 1,270.00p 1,251.00p 1,260.00p 15231
10/07/2017 1,299.00p 1,299.00p 1,263.00p 1,265.00p 12944
07/07/2017 1,278.00p 1,290.00p 1,278.00p 1,280.00p 49182
06/07/2017 1,259.00p 1,298.00p 1,259.00p 1,296.00p 70712
05/07/2017 1,274.00p 1,274.00p 1,237.00p 1,254.00p 50676
04/07/2017 1,275.00p 1,275.00p 1,247.00p 1,250.00p 16987
03/07/2017 1,239.00p 1,253.00p 1,239.00p 1,245.00p 36988
30/06/2017 1,249.00p 1,263.00p 1,238.00p 1,240.00p 51263
29/06/2017 1,283.00p 1,283.00p 1,245.00p 1,250.00p 20673
28/06/2017 1,270.00p 1,285.00p 1,270.00p 1,280.00p 38889
27/06/2017 1,289.00p 1,290.00p 1,279.00p 1,285.00p 13824
26/06/2017 1,317.00p 1,317.00p 1,288.00p 1,290.00p 17072
23/06/2017 1,289.00p 1,299.00p 1,288.00p 1,299.00p 47735
22/06/2017 1,297.00p 1,297.00p 1,273.00p 1,277.00p 23309
21/06/2017 1,301.00p 1,301.00p 1,285.00p 1,292.00p 22603
20/06/2017 1,296.00p 1,305.00p 1,291.00p 1,304.00p 34034
19/06/2017 1,299.00p 1,300.00p 1,285.00p 1,295.00p 32841
16/06/2017 1,289.00p 1,289.00p 1,262.74p 1,274.00p 200772
15/06/2017 1,299.00p 1,299.00p 1,263.00p 1,274.00p 61806
14/06/2017 1,275.00p 1,290.00p 1,257.50p 1,274.00p 52829
13/06/2017 1,295.00p 1,295.00p 1,269.00p 1,275.00p 65127
12/06/2017 1,299.00p 1,299.00p 1,261.50p 1,275.00p 48890
09/06/2017 1,300.00p 1,300.00p 1,263.64p 1,275.00p 55078
08/06/2017 1,259.00p 1,302.00p 1,240.87p 1,280.00p 99372
07/06/2017 1,250.00p 1,250.00p 1,243.00p 1,250.00p 251331
06/06/2017 1,269.00p 1,269.00p 1,240.78p 1,252.00p 58338
05/06/2017 1,275.00p 1,275.00p 1,227.70p 1,244.00p 34283
02/06/2017 1,274.00p 1,274.00p 1,217.00p 1,235.00p 34457
01/06/2017 1,275.00p 1,275.00p 1,226.00p 1,227.00p 26026
31/05/2017 1,218.00p 1,255.00p 1,218.00p 1,240.00p 42932
30/05/2017 1,250.00p 1,270.00p 1,229.32p 1,255.00p 36025
26/05/2017 1,209.00p 1,264.00p 1,198.75p 1,230.00p 159908
25/05/2017 1,225.00p 1,225.00p 1,185.75p 1,200.00p 34846
24/05/2017 1,210.00p 1,210.00p 1,182.00p 1,193.00p 17918
23/05/2017 1,204.00p 1,210.00p 1,178.60p 1,194.00p 47179
22/05/2017 1,216.00p 1,216.00p 1,189.00p 1,198.00p 32928
19/05/2017 1,209.00p 1,212.00p 1,178.10p 1,190.00p 34717
18/05/2017 1,240.00p 1,240.00p 1,192.95p 1,203.00p 44329
17/05/2017 1,270.00p 1,270.00p 1,215.64p 1,216.00p 37267
16/05/2017 1,225.00p 1,250.00p 1,186.20p 1,248.00p 38207
15/05/2017 1,220.00p 1,238.00p 1,191.00p 1,238.00p 121876
12/05/2017 1,160.00p 1,214.00p 1,160.00p 1,200.00p 50114
11/05/2017 1,200.00p 1,200.00p 1,159.00p 1,160.00p 42528
10/05/2017 1,180.00p 1,180.00p 1,157.00p 1,172.00p 69237
09/05/2017 1,136.00p 1,186.00p 1,119.25p 1,170.00p 164568
08/05/2017 1,105.00p 1,155.00p 1,105.00p 1,144.00p 32767
05/05/2017 1,100.00p 1,125.00p 1,079.00p 1,106.00p 134700
04/05/2017 1,067.00p 1,097.00p 1,067.00p 1,090.00p 233707
03/05/2017 1,060.00p 1,060.00p 1,040.00p 1,046.00p 9954
02/05/2017 1,060.00p 1,060.00p 1,050.00p 1,054.00p 104314
28/04/2017 1,060.00p 1,068.15p 1,050.00p 1,060.00p 19610
27/04/2017 1,085.00p 1,090.00p 1,054.75p 1,062.00p 20530
26/04/2017 1,108.00p 1,120.00p 1,101.90p 1,103.00p 39252
25/04/2017 1,090.00p 1,129.00p 1,068.00p 1,117.00p 341311
24/04/2017 1,069.00p 1,080.00p 1,060.90p 1,078.00p 22668
21/04/2017 1,075.00p 1,075.00p 1,045.50p 1,065.00p 28474
20/04/2017 1,069.00p 1,075.00p 1,056.40p 1,065.00p 8672
19/04/2017 1,060.00p 1,070.00p 1,050.28p 1,062.00p 22452
18/04/2017 1,063.00p 1,066.40p 1,038.56p 1,050.00p 19030
13/04/2017 1,025.00p 1,059.32p 1,025.00p 1,057.00p 11431
12/04/2017 1,046.00p 1,057.22p 1,028.75p 1,040.00p 7298
11/04/2017 1,041.00p 1,067.00p 1,033.59p 1,054.00p 23940
10/04/2017 1,025.00p 1,055.00p 1,020.24p 1,053.00p 18908
07/04/2017 1,028.00p 1,030.34p 1,005.00p 1,007.00p 17005
06/04/2017 1,040.00p 1,040.00p 1,020.54p 1,030.00p 18008
05/04/2017 1,010.00p 1,034.00p 999.39p 1,034.00p 20625
04/04/2017 995.00p 1,010.00p 987.00p 1,010.00p 25150
03/04/2017 970.00p 990.00p 947.81p 990.00p 26093
31/03/2017 1,000.00p 1,000.00p 964.38p 977.50p 18760
30/03/2017 999.50p 1,000.00p 992.25p 994.50p 32598
29/03/2017 996.00p 1,005.00p 985.00p 998.50p 38419
28/03/2017 995.00p 995.23p 976.37p 995.00p 17795
27/03/2017 999.50p 1,000.00p 993.97p 999.50p 10331
24/03/2017 1,015.00p 1,015.00p 991.65p 1,000.00p 29460
23/03/2017 1,020.00p 1,020.00p 1,004.02p 1,015.00p 27907
22/03/2017 1,008.00p 1,017.00p 994.85p 1,008.00p 28406
21/03/2017 1,015.00p 1,025.48p 1,004.00p 1,009.00p 14553
20/03/2017 1,011.00p 1,023.76p 1,005.00p 1,016.00p 11106
17/03/2017 1,020.00p 1,020.00p 1,010.00p 1,019.00p 19155
16/03/2017 1,039.00p 1,040.00p 1,006.38p 1,015.00p 11797
15/03/2017 1,035.00p 1,040.00p 1,029.00p 1,030.00p 8521
14/03/2017 1,070.00p 1,070.00p 1,025.00p 1,030.00p 31742
13/03/2017 1,050.00p 1,060.00p 1,032.00p 1,041.00p 48198
10/03/2017 1,050.00p 1,110.00p 1,030.00p 1,082.00p 21120
09/03/2017 1,030.00p 1,067.00p 1,027.00p 1,061.00p 21784
08/03/2017 1,060.00p 1,079.00p 1,031.00p 1,031.00p 56765
07/03/2017 1,055.00p 1,055.00p 1,034.05p 1,050.00p 17266
06/03/2017 1,045.00p 1,045.00p 1,018.02p 1,036.00p 802292
03/03/2017 1,040.00p 1,046.00p 1,017.80p 1,046.00p 287947
02/03/2017 1,005.00p 1,040.00p 994.87p 1,036.00p 15656
01/03/2017 990.00p 1,010.00p 978.75p 1,010.00p 20493
28/02/2017 960.00p 1,000.00p 960.00p 993.00p 24619
27/02/2017 968.50p 997.14p 968.50p 980.50p 42838
24/02/2017 976.00p 983.00p 963.20p 980.00p 114034
23/02/2017 938.00p 993.50p 937.08p 989.00p 72701
22/02/2017 892.00p 917.75p 881.02p 905.00p 28430
21/02/2017 870.00p 897.20p 864.30p 889.00p 21675
20/02/2017 875.00p 879.50p 855.00p 875.50p 18775
17/02/2017 875.00p 880.00p 858.50p 864.00p 17296
16/02/2017 853.00p 866.50p 853.00p 853.00p 12231
15/02/2017 860.00p 868.50p 850.00p 850.00p 11913
14/02/2017 860.00p 869.50p 848.00p 858.00p 20791
13/02/2017 840.00p 856.25p 821.37p 853.50p 35857
10/02/2017 826.00p 835.00p 817.20p 831.00p 30416
09/02/2017 822.22p 825.50p 820.00p 825.50p 9067
08/02/2017 820.50p 832.10p 818.00p 827.00p 3629
07/02/2017 829.50p 830.00p 816.67p 827.00p 16744
06/02/2017 815.50p 828.25p 815.50p 824.50p 13872
03/02/2017 821.00p 833.05p 816.00p 825.50p 17276
02/02/2017 820.00p 821.50p 815.00p 819.00p 7513
01/02/2017 820.00p 829.50p 818.00p 818.00p 3973
31/01/2017 826.00p 830.00p 820.54p 822.00p 6928
30/01/2017 837.50p 837.50p 808.70p 809.00p 5017
27/01/2017 830.00p 830.00p 820.00p 822.00p 464
26/01/2017 815.50p 829.00p 815.00p 822.50p 5031
25/01/2017 832.50p 837.63p 832.00p 832.00p 7738

*Close Price adjusted for both dividends and splits