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
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
24/01/2017 830.00p 837.00p 825.00p 837.00p 22991
23/01/2017 829.00p 844.25p 828.00p 830.00p 16806
20/01/2017 840.50p 842.82p 815.00p 828.00p 48746
19/01/2017 830.00p 850.73p 822.00p 840.00p 10524
18/01/2017 812.00p 836.50p 812.00p 822.00p 5211
17/01/2017 833.00p 834.00p 814.00p 829.00p 19885
16/01/2017 839.50p 839.50p 800.40p 814.00p 21041
13/01/2017 815.00p 831.38p 815.00p 822.00p 9134
12/01/2017 810.00p 835.12p 810.00p 832.50p 75783
11/01/2017 815.00p 822.00p 806.00p 816.00p 11317
10/01/2017 800.00p 830.00p 800.00p 811.50p 13430
09/01/2017 810.00p 833.72p 797.80p 822.00p 28081
06/01/2017 799.50p 800.00p 781.13p 798.00p 33605
05/01/2017 765.00p 798.95p 765.00p 788.50p 22955
04/01/2017 750.00p 765.00p 750.00p 754.50p 8777
03/01/2017 764.00p 764.99p 749.34p 760.00p 4288
30/12/2016 760.00p 762.50p 745.00p 745.00p 4478
29/12/2016 745.00p 757.25p 741.00p 747.00p 208301
28/12/2016 757.50p 763.88p 746.11p 755.50p 5908
23/12/2016 762.50p 762.50p 740.00p 740.00p 5245
22/12/2016 759.50p 759.50p 730.00p 751.50p 5534
21/12/2016 731.00p 759.50p 731.00p 747.50p 4697
20/12/2016 759.00p 759.00p 730.00p 740.00p 2940
19/12/2016 740.00p 740.00p 730.00p 735.00p 1536
16/12/2016 741.00p 755.00p 734.00p 735.50p 35475
15/12/2016 735.00p 754.25p 735.00p 742.50p 14814
14/12/2016 725.00p 735.00p 725.00p 733.00p 9918
13/12/2016 729.00p 737.00p 725.00p 737.00p 14685
12/12/2016 755.00p 755.00p 725.50p 729.00p 13754
09/12/2016 745.00p 745.00p 723.00p 744.00p 1334
08/12/2016 718.00p 737.50p 718.00p 727.50p 50420
07/12/2016 740.00p 740.00p 719.62p 721.00p 13508
06/12/2016 740.00p 740.00p 722.00p 730.00p 183378
05/12/2016 725.00p 735.00p 719.00p 735.00p 5138
02/12/2016 740.00p 740.00p 715.50p 723.00p 9651
01/12/2016 716.50p 722.50p 716.50p 722.50p 2497
30/11/2016 730.00p 734.12p 723.12p 730.00p 2276
29/11/2016 734.50p 740.00p 712.87p 730.00p 13741
28/11/2016 718.00p 734.00p 707.00p 734.00p 5299
25/11/2016 730.00p 730.00p 707.50p 724.00p 2587
24/11/2016 700.00p 728.00p 700.00p 728.00p 2079
23/11/2016 724.00p 724.38p 712.20p 724.00p 2839
22/11/2016 714.50p 725.00p 707.00p 714.50p 7874
21/11/2016 730.00p 730.00p 705.00p 712.50p 5968
18/11/2016 704.50p 728.00p 704.50p 728.00p 4286
17/11/2016 722.00p 729.00p 705.00p 729.00p 6480
16/11/2016 700.00p 725.00p 700.00p 718.00p 10805
15/11/2016 715.00p 729.50p 713.00p 724.00p 16055
14/11/2016 718.50p 723.00p 716.00p 723.00p 8598
11/11/2016 714.00p 725.00p 710.61p 718.50p 60847
10/11/2016 714.00p 717.04p 714.00p 716.00p 12484
09/11/2016 694.00p 720.00p 694.00p 708.00p 15287
08/11/2016 710.00p 715.00p 699.00p 709.00p 5134
07/11/2016 715.00p 715.00p 692.00p 699.00p 11921
04/11/2016 750.00p 750.00p 685.50p 704.50p 34705
03/11/2016 740.00p 745.50p 722.00p 726.00p 17010
02/11/2016 718.50p 718.50p 708.36p 715.00p 9249
01/11/2016 720.00p 720.00p 712.00p 718.00p 10703
31/10/2016 714.50p 722.00p 705.00p 718.50p 12933
28/10/2016 720.00p 734.50p 702.50p 715.00p 13179
27/10/2016 710.00p 715.00p 698.43p 700.00p 11540
26/10/2016 720.00p 720.00p 690.00p 699.00p 26099
25/10/2016 699.50p 714.99p 698.00p 702.50p 8737
24/10/2016 720.00p 720.00p 696.00p 700.00p 8155
21/10/2016 720.00p 720.00p 691.00p 698.00p 8694
20/10/2016 720.00p 720.00p 690.50p 700.00p 13152
19/10/2016 714.50p 714.50p 698.00p 708.00p 7616
18/10/2016 720.00p 720.00p 687.50p 700.00p 24893
17/10/2016 716.50p 716.50p 696.88p 699.00p 16170
14/10/2016 700.00p 719.50p 692.20p 704.00p 11015
13/10/2016 710.00p 718.50p 690.00p 695.50p 69310
12/10/2016 690.00p 715.00p 680.20p 712.50p 227744
11/10/2016 730.00p 730.00p 693.75p 711.00p 10635
10/10/2016 715.00p 729.50p 703.36p 710.00p 39097
07/10/2016 700.00p 715.00p 697.02p 710.00p 14499
06/10/2016 730.00p 746.92p 680.00p 680.00p 30877
05/10/2016 755.00p 755.00p 740.00p 742.00p 11290
04/10/2016 760.00p 780.00p 738.00p 738.00p 37015
03/10/2016 720.00p 770.00p 720.00p 755.00p 14180
30/09/2016 750.00p 750.00p 720.57p 739.50p 7133
29/09/2016 750.00p 750.00p 724.09p 726.00p 9298
28/09/2016 725.00p 750.00p 720.00p 731.00p 27824
27/09/2016 750.00p 750.00p 728.14p 749.50p 6477
26/09/2016 749.50p 750.00p 729.48p 742.00p 3259
23/09/2016 725.50p 748.31p 725.50p 730.00p 10419
22/09/2016 735.00p 749.63p 725.50p 749.00p 11074
21/09/2016 735.00p 755.00p 720.52p 754.00p 7712
20/09/2016 720.00p 734.50p 720.00p 733.50p 7858
19/09/2016 730.00p 745.00p 720.00p 742.00p 17476
16/09/2016 750.00p 750.00p 730.00p 737.00p 21033
15/09/2016 733.00p 745.00p 720.00p 733.00p 9765
14/09/2016 745.00p 745.00p 723.64p 733.00p 8592
13/09/2016 730.00p 741.38p 722.10p 730.00p 23065
12/09/2016 755.00p 755.00p 730.00p 743.00p 20103
09/09/2016 755.00p 755.00p 744.70p 754.50p 10508
08/09/2016 760.00p 760.00p 730.00p 754.50p 12935
07/09/2016 750.00p 760.00p 720.00p 757.50p 25017

*Close Price adjusted for both dividends and splits