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
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
24/01/2013 558.00p 574.50p 557.50p 571.00p 68751
23/01/2013 550.00p 558.00p 550.00p 558.00p 42372
22/01/2013 547.50p 555.00p 546.00p 555.00p 46998
21/01/2013 538.50p 555.00p 525.00p 555.00p 27698
18/01/2013 549.50p 553.50p 540.50p 549.00p 36532
17/01/2013 540.00p 551.00p 533.70p 550.00p 45867
16/01/2013 540.50p 551.43p 538.92p 540.00p 252029
15/01/2013 542.50p 553.00p 542.40p 551.00p 86595
14/01/2013 539.50p 555.78p 538.00p 549.00p 130403
11/01/2013 545.00p 550.00p 535.20p 541.00p 66961
10/01/2013 542.00p 546.00p 540.72p 544.00p 112600
09/01/2013 537.50p 545.50p 534.00p 543.50p 77426
08/01/2013 532.00p 539.00p 528.50p 535.00p 98975
07/01/2013 529.00p 533.38p 523.41p 532.00p 75962
04/01/2013 527.50p 535.74p 522.38p 534.00p 36677
03/01/2013 531.50p 538.02p 515.50p 530.00p 63826
02/01/2013 529.50p 537.35p 517.30p 526.00p 66089
31/12/2012 515.00p 530.00p 512.69p 515.50p 14130
28/12/2012 515.00p 528.00p 515.00p 524.50p 20886
27/12/2012 526.00p 530.00p 522.38p 524.00p 19516
24/12/2012 515.00p 538.00p 515.00p 538.00p 6388
21/12/2012 522.00p 535.50p 520.00p 535.50p 48320
20/12/2012 515.00p 531.15p 515.00p 525.00p 29495
19/12/2012 525.00p 534.90p 522.00p 524.50p 30730
18/12/2012 526.50p 537.16p 510.00p 524.50p 91202
17/12/2012 530.00p 544.50p 515.00p 520.50p 44257
14/12/2012 528.00p 539.12p 515.50p 518.00p 107034
13/12/2012 517.00p 525.05p 515.00p 518.50p 191770
12/12/2012 520.00p 520.00p 516.00p 516.00p 32280
11/12/2012 520.00p 522.32p 512.90p 517.50p 44924
10/12/2012 524.50p 529.00p 513.00p 520.00p 29403
07/12/2012 517.50p 523.50p 515.00p 520.00p 54500
06/12/2012 510.00p 534.30p 507.50p 516.50p 145123
05/12/2012 515.50p 526.81p 511.25p 513.00p 42429
04/12/2012 508.00p 516.63p 500.00p 510.00p 126952
03/12/2012 515.00p 524.25p 502.00p 508.00p 89271
30/11/2012 519.00p 528.65p 512.00p 518.00p 59833
29/11/2012 516.50p 521.50p 513.50p 514.00p 72586
28/11/2012 544.00p 544.00p 505.00p 512.00p 172448
27/11/2012 527.00p 534.25p 518.80p 524.00p 79295
26/11/2012 535.00p 548.50p 521.00p 523.50p 58226
23/11/2012 550.00p 550.00p 535.00p 540.00p 66038
22/11/2012 509.00p 550.52p 509.00p 543.00p 83225
21/11/2012 540.00p 545.29p 500.87p 512.00p 400393
20/11/2012 555.00p 565.75p 530.00p 534.50p 60340
19/11/2012 561.00p 572.00p 546.50p 550.50p 104899
16/11/2012 558.00p 560.00p 554.50p 556.00p 18914
15/11/2012 570.00p 570.00p 547.18p 554.50p 25310
14/11/2012 570.00p 574.38p 558.00p 559.00p 62899
13/11/2012 577.00p 585.00p 561.92p 571.00p 61684
12/11/2012 601.50p 608.53p 578.00p 585.00p 78941
09/11/2012 600.50p 606.25p 595.00p 597.00p 35851
08/11/2012 616.50p 617.00p 597.00p 598.50p 71787
07/11/2012 620.00p 628.08p 590.00p 590.50p 389342
06/11/2012 630.00p 649.50p 600.60p 625.00p 166530
05/11/2012 665.00p 665.00p 660.00p 660.50p 11761
02/11/2012 663.75p 666.00p 660.55p 665.00p 32299
01/11/2012 668.50p 679.16p 660.00p 668.50p 30706
31/10/2012 681.50p 683.00p 661.50p 661.50p 21010
30/10/2012 681.00p 690.00p 674.00p 690.00p 4807
29/10/2012 677.50p 690.00p 668.50p 685.00p 12614
26/10/2012 673.50p 687.50p 669.00p 687.50p 4419
25/10/2012 666.50p 687.00p 665.00p 687.00p 8187
24/10/2012 690.00p 690.00p 660.16p 685.00p 11453
23/10/2012 685.00p 695.00p 673.43p 695.00p 34344
22/10/2012 675.00p 689.00p 670.50p 689.00p 12219
19/10/2012 668.00p 683.50p 660.00p 665.50p 14454
18/10/2012 660.00p 666.75p 631.00p 660.00p 70453
17/10/2012 666.50p 672.88p 660.00p 660.50p 34302
16/10/2012 680.50p 687.19p 666.00p 666.50p 22108
15/10/2012 671.00p 677.00p 665.00p 677.00p 27738
12/10/2012 678.00p 685.00p 664.32p 679.00p 45155
11/10/2012 665.00p 680.00p 660.00p 670.50p 38161
10/10/2012 645.50p 674.00p 645.50p 674.00p 20141
09/10/2012 666.50p 673.52p 665.00p 670.00p 9845
08/10/2012 654.00p 668.00p 647.02p 668.00p 18648
05/10/2012 670.00p 670.00p 646.00p 646.00p 4782
04/10/2012 660.00p 666.00p 657.50p 661.00p 12661
03/10/2012 659.00p 670.00p 659.00p 670.00p 10184
02/10/2012 660.50p 671.08p 652.60p 666.00p 17365
01/10/2012 663.00p 663.00p 650.00p 653.50p 14499
28/09/2012 658.50p 666.00p 654.50p 666.00p 11586
27/09/2012 659.00p 663.88p 652.62p 659.50p 21567
26/09/2012 661.50p 669.06p 651.03p 658.00p 39853
25/09/2012 686.00p 686.00p 659.50p 669.50p 23944
24/09/2012 670.00p 674.31p 660.50p 661.50p 30239
21/09/2012 664.50p 689.50p 659.00p 686.50p 39411
20/09/2012 663.00p 670.44p 655.00p 665.00p 11473
19/09/2012 672.00p 675.00p 660.50p 668.50p 41819
18/09/2012 676.50p 697.90p 672.22p 673.50p 23636
17/09/2012 689.00p 689.00p 662.46p 687.50p 45827
14/09/2012 675.00p 683.57p 666.00p 680.00p 100051
13/09/2012 665.50p 676.27p 665.00p 673.50p 57740
12/09/2012 658.50p 687.00p 657.69p 684.00p 34622
11/09/2012 669.00p 669.00p 648.32p 654.00p 16332
10/09/2012 649.50p 670.00p 649.50p 658.50p 32775
07/09/2012 641.00p 679.00p 641.00p 679.00p 27061
06/09/2012 637.50p 652.17p 620.50p 649.00p 117661
05/09/2012 627.50p 640.00p 617.31p 640.00p 20142
04/09/2012 626.50p 635.00p 624.19p 634.50p 24295
03/09/2012 621.00p 633.94p 621.00p 633.00p 14155
31/08/2012 627.50p 634.31p 626.50p 626.50p 10685
30/08/2012 632.00p 633.20p 622.50p 622.50p 24901
29/08/2012 629.00p 641.79p 626.00p 627.50p 12277
28/08/2012 629.00p 645.91p 629.00p 632.00p 60588
24/08/2012 657.50p 657.50p 629.00p 629.00p 22609
23/08/2012 657.50p 674.41p 650.00p 652.00p 6693
22/08/2012 660.00p 660.00p 650.00p 658.00p 38341
21/08/2012 655.00p 660.00p 650.00p 660.00p 14243
20/08/2012 645.00p 654.00p 640.00p 654.00p 46239
17/08/2012 642.00p 650.50p 628.50p 650.50p 13228
16/08/2012 635.00p 641.24p 633.65p 639.50p 14133
15/08/2012 636.50p 641.00p 623.00p 641.00p 18874
14/08/2012 639.00p 639.00p 625.00p 632.00p 23940
13/08/2012 630.00p 654.50p 630.00p 639.50p 30137
10/08/2012 640.00p 645.00p 632.61p 634.00p 12900
09/08/2012 645.00p 648.75p 635.00p 639.50p 46367
08/08/2012 660.00p 666.09p 641.00p 650.00p 37705
07/08/2012 676.00p 677.06p 659.00p 663.50p 31715
06/08/2012 670.50p 681.50p 660.00p 681.50p 17963
03/08/2012 673.25p 685.00p 671.60p 685.00p 7550
02/08/2012 678.00p 678.00p 668.00p 668.00p 8602
01/08/2012 672.50p 681.40p 660.62p 680.00p 27528
31/07/2012 670.00p 675.50p 660.00p 670.00p 11892
30/07/2012 660.00p 682.88p 653.04p 675.00p 26415
27/07/2012 665.00p 675.00p 654.50p 675.00p 6063
26/07/2012 660.00p 661.00p 636.50p 660.00p 7782
25/07/2012 657.00p 671.50p 643.00p 651.50p 9643
24/07/2012 655.00p 660.00p 650.50p 655.00p 58993
23/07/2012 655.00p 667.50p 646.50p 655.00p 28596
20/07/2012 670.00p 670.00p 640.50p 655.00p 26251
19/07/2012 655.00p 672.50p 640.50p 672.50p 20763
18/07/2012 655.00p 665.00p 644.00p 655.00p 27809
17/07/2012 655.00p 665.00p 649.00p 658.50p 18037
16/07/2012 650.00p 655.00p 640.00p 654.00p 16161
13/07/2012 650.00p 651.50p 632.61p 651.50p 17009
12/07/2012 655.00p 655.00p 634.00p 650.50p 5970
11/07/2012 652.00p 655.00p 642.00p 655.00p 18054
10/07/2012 651.00p 660.00p 630.00p 650.00p 17981
09/07/2012 643.50p 665.00p 638.25p 652.00p 59314
06/07/2012 634.50p 656.00p 619.50p 651.00p 38293
05/07/2012 597.50p 634.00p 591.50p 631.00p 61452
04/07/2012 602.00p 606.50p 597.00p 600.00p 34134
03/07/2012 596.50p 605.21p 591.50p 591.50p 32763
02/07/2012 603.00p 615.46p 593.50p 595.50p 26698
29/06/2012 614.00p 614.00p 593.50p 595.00p 39225
28/06/2012 610.00p 615.00p 580.50p 605.00p 47495
27/06/2012 610.00p 625.00p 605.00p 615.00p 35118
26/06/2012 598.00p 604.00p 590.50p 598.50p 30486
25/06/2012 615.00p 618.75p 598.00p 598.00p 27257
22/06/2012 620.00p 626.25p 614.75p 615.00p 19896
21/06/2012 625.50p 635.00p 620.00p 625.00p 31082
20/06/2012 619.50p 634.00p 607.50p 634.00p 31572
19/06/2012 600.50p 617.00p 600.50p 607.50p 22527
18/06/2012 620.00p 625.48p 595.00p 607.00p 50763
15/06/2012 630.00p 635.00p 611.63p 612.00p 232393
14/06/2012 630.00p 649.50p 630.00p 633.00p 25476
13/06/2012 634.50p 641.50p 626.37p 630.00p 9622
12/06/2012 640.50p 645.00p 625.00p 625.00p 16974
11/06/2012 645.00p 650.00p 634.50p 634.50p 7393
08/06/2012 650.00p 650.00p 640.00p 650.00p 25331
07/06/2012 659.50p 660.00p 637.25p 648.50p 44807
06/06/2012 640.00p 661.50p 640.00p 647.00p 16914
01/06/2012 655.00p 660.00p 640.00p 650.00p 16224
31/05/2012 646.00p 660.00p 646.00p 655.00p 35684
30/05/2012 655.00p 655.00p 640.00p 640.00p 12666
29/05/2012 655.00p 660.35p 647.00p 655.00p 10232
28/05/2012 669.50p 669.50p 645.50p 648.00p 11886
25/05/2012 655.50p 670.00p 646.54p 670.00p 54915
24/05/2012 640.00p 660.00p 630.00p 653.50p 18865
23/05/2012 648.50p 659.50p 626.00p 635.00p 33534
22/05/2012 650.00p 653.94p 637.75p 648.50p 8218
21/05/2012 637.50p 658.50p 625.00p 650.00p 24970
18/05/2012 639.00p 646.00p 620.50p 642.00p 1949
17/05/2012 627.50p 636.00p 625.00p 630.00p 15547
16/05/2012 642.00p 643.25p 618.00p 632.00p 26074
15/05/2012 659.00p 659.00p 638.00p 643.00p 12449

*Close Price adjusted for both dividends and splits