Morgan Sindall Group (MGNS) Share Price

Construction & Materials Sector


Date Open High Low Close* Volume
27/06/2019 1,252.00p 1,252.00p 1,238.00p 1,240.00p 10796
26/06/2019 1,298.00p 1,298.00p 1,230.00p 1,244.00p 39262
25/06/2019 1,244.00p 1,250.00p 1,240.00p 1,242.00p 73566
24/06/2019 1,240.00p 1,251.00p 1,236.00p 1,246.00p 193065
21/06/2019 1,270.00p 1,282.00p 1,260.40p 1,276.00p 197196
20/06/2019 1,230.00p 1,260.00p 1,230.00p 1,244.00p 13815
19/06/2019 1,272.00p 1,272.00p 1,242.00p 1,252.00p 13033
18/06/2019 1,254.00p 1,270.00p 1,244.60p 1,268.00p 21790
17/06/2019 1,196.00p 1,264.00p 1,174.50p 1,258.00p 37221
14/06/2019 1,200.00p 1,280.00p 1,200.00p 1,226.00p 9540
13/06/2019 1,256.00p 1,263.50p 1,222.40p 1,236.00p 11289
12/06/2019 1,258.00p 1,272.00p 1,256.00p 1,256.00p 12167
11/06/2019 1,230.00p 1,266.00p 1,203.44p 1,252.00p 9894
10/06/2019 1,238.00p 1,252.00p 1,188.80p 1,238.00p 15624
07/06/2019 1,274.00p 1,274.00p 1,220.20p 1,232.00p 39049
06/06/2019 1,230.00p 1,278.00p 1,230.00p 1,268.00p 5643
05/06/2019 1,256.00p 1,269.52p 1,234.00p 1,246.00p 41044
04/06/2019 1,232.00p 1,260.00p 1,230.00p 1,248.00p 10781
03/06/2019 1,248.00p 1,288.00p 1,210.00p 1,240.00p 112974
31/05/2019 1,286.00p 1,310.80p 1,284.00p 1,284.00p 938210
30/05/2019 1,238.00p 1,308.00p 1,238.00p 1,306.00p 227493
29/05/2019 1,284.00p 1,284.00p 1,228.00p 1,242.00p 26103
28/05/2019 1,286.00p 1,306.00p 1,270.00p 1,304.00p 39113
24/05/2019 1,274.00p 1,292.31p 1,268.00p 1,278.00p 7646
23/05/2019 1,282.00p 1,290.20p 1,268.00p 1,268.00p 19587
22/05/2019 1,298.00p 1,314.00p 1,274.00p 1,286.00p 14261
21/05/2019 1,290.00p 1,328.96p 1,290.00p 1,300.00p 15052
20/05/2019 1,350.00p 1,350.00p 1,300.00p 1,302.00p 15423
17/05/2019 1,300.00p 1,322.00p 1,300.00p 1,306.00p 12635
16/05/2019 1,276.00p 1,316.00p 1,276.00p 1,300.00p 21062
15/05/2019 1,320.00p 1,320.00p 1,284.00p 1,302.00p 25973
14/05/2019 1,288.00p 1,304.00p 1,260.00p 1,292.00p 37258
13/05/2019 1,274.00p 1,276.00p 1,248.50p 1,258.00p 17041
10/05/2019 1,288.00p 1,302.40p 1,260.00p 1,266.00p 165590
09/05/2019 1,292.00p 1,346.00p 1,292.00p 1,304.00p 37341
08/05/2019 1,286.00p 1,314.35p 1,286.00p 1,312.00p 14009
07/05/2019 1,284.00p 1,326.96p 1,284.00p 1,292.00p 19195
03/05/2019 1,350.00p 1,350.00p 1,286.00p 1,292.00p 23933
02/05/2019 1,314.00p 1,338.00p 1,306.00p 1,312.00p 57517
01/05/2019 1,316.00p 1,324.00p 1,305.00p 1,320.00p 21509
30/04/2019 1,302.00p 1,316.00p 1,290.00p 1,312.00p 12392
29/04/2019 1,318.00p 1,324.00p 1,302.00p 1,310.00p 9787
26/04/2019 1,330.00p 1,330.00p 1,300.00p 1,302.00p 14727
25/04/2019 1,312.00p 1,318.00p 1,290.00p 1,302.00p 18524
24/04/2019 1,326.00p 1,346.00p 1,316.00p 1,330.00p 21152
23/04/2019 1,312.00p 1,354.00p 1,312.00p 1,322.00p 16693
18/04/2019 1,300.00p 1,340.00p 1,292.00p 1,318.00p 29560
17/04/2019 1,272.00p 1,294.00p 1,268.80p 1,290.00p 22880
16/04/2019 1,272.00p 1,276.00p 1,238.42p 1,276.00p 12848
15/04/2019 1,260.00p 1,276.00p 1,251.52p 1,256.00p 15451
12/04/2019 1,268.00p 1,270.00p 1,224.00p 1,260.00p 22939
11/04/2019 1,268.00p 1,268.00p 1,238.00p 1,242.00p 12488
10/04/2019 1,266.00p 1,282.00p 1,235.70p 1,252.00p 36305
09/04/2019 1,260.00p 1,282.88p 1,256.00p 1,270.00p 18790
08/04/2019 1,310.00p 1,310.00p 1,262.00p 1,270.00p 16801
05/04/2019 1,312.00p 1,314.00p 1,290.00p 1,290.00p 15591
04/04/2019 1,300.00p 1,320.00p 1,284.00p 1,304.00p 25516
03/04/2019 1,256.00p 1,312.00p 1,254.72p 1,298.00p 38672
02/04/2019 1,230.00p 1,259.04p 1,222.00p 1,248.00p 15254
01/04/2019 1,220.00p 1,272.40p 1,220.00p 1,228.00p 14886
29/03/2019 1,248.00p 1,286.00p 1,220.00p 1,254.00p 29728
28/03/2019 1,216.00p 1,252.00p 1,216.00p 1,230.00p 11714
27/03/2019 1,206.00p 1,244.00p 1,204.90p 1,236.00p 15669
26/03/2019 1,250.00p 1,272.00p 1,226.00p 1,226.00p 15862
25/03/2019 1,280.00p 1,310.00p 1,268.00p 1,268.00p 21913
22/03/2019 1,314.00p 1,328.00p 1,306.00p 1,320.00p 29246
21/03/2019 1,328.00p 1,332.50p 1,310.00p 1,320.00p 109212
20/03/2019 1,310.00p 1,324.00p 1,306.00p 1,320.00p 47733
19/03/2019 1,312.00p 1,326.00p 1,298.00p 1,322.00p 15919
18/03/2019 1,346.00p 1,346.00p 1,310.90p 1,320.00p 35880
15/03/2019 1,262.00p 1,340.00p 1,262.00p 1,338.00p 40220
14/03/2019 1,340.00p 1,340.00p 1,299.00p 1,308.00p 5534
13/03/2019 1,270.00p 1,316.00p 1,270.00p 1,314.00p 13196
12/03/2019 1,262.00p 1,318.00p 1,262.00p 1,304.00p 14533
11/03/2019 1,318.00p 1,334.00p 1,288.00p 1,304.00p 20645
08/03/2019 1,300.00p 1,330.00p 1,300.00p 1,306.00p 16520
07/03/2019 1,342.00p 1,354.00p 1,310.00p 1,332.00p 50602
06/03/2019 1,350.00p 1,354.00p 1,312.50p 1,338.00p 37583
05/03/2019 1,326.00p 1,337.20p 1,312.00p 1,336.00p 73370
04/03/2019 1,320.00p 1,324.40p 1,298.00p 1,310.00p 61811
01/03/2019 1,290.00p 1,344.00p 1,290.00p 1,320.00p 22949
28/02/2019 1,276.00p 1,336.00p 1,240.00p 1,336.00p 49480
27/02/2019 1,224.00p 1,262.00p 1,208.00p 1,262.00p 24755
26/02/2019 1,182.00p 1,233.60p 1,182.00p 1,226.00p 28915
25/02/2019 1,200.00p 1,226.00p 1,166.00p 1,226.00p 36084
22/02/2019 1,130.00p 1,158.00p 1,130.00p 1,158.00p 58578
21/02/2019 1,184.00p 1,194.00p 1,130.00p 1,138.00p 174500
20/02/2019 1,130.00p 1,156.00p 1,120.00p 1,134.00p 46202
19/02/2019 1,164.00p 1,173.50p 1,132.00p 1,144.00p 14257
18/02/2019 1,140.00p 1,162.00p 1,140.00p 1,158.00p 13111
15/02/2019 1,158.00p 1,167.50p 1,148.50p 1,152.00p 16620
14/02/2019 1,100.00p 1,169.50p 1,100.00p 1,142.00p 26097
13/02/2019 1,120.00p 1,154.00p 1,120.00p 1,144.00p 8466
12/02/2019 1,100.00p 1,162.00p 1,100.00p 1,144.00p 26835
11/02/2019 1,152.00p 1,152.00p 1,106.00p 1,140.00p 13952
08/02/2019 1,102.00p 1,156.50p 1,102.00p 1,122.00p 24128
07/02/2019 1,110.00p 1,144.00p 1,102.00p 1,104.00p 22656
06/02/2019 1,120.00p 1,162.00p 1,106.00p 1,110.00p 16245
05/02/2019 1,180.00p 1,180.00p 1,136.00p 1,144.00p 9814
04/02/2019 1,120.00p 1,160.00p 1,120.00p 1,150.00p 10802
01/02/2019 1,120.00p 1,183.40p 1,120.00p 1,160.00p 16129
31/01/2019 1,120.00p 1,188.00p 1,120.00p 1,174.00p 12595
30/01/2019 1,118.00p 1,178.00p 1,118.00p 1,160.00p 9877
29/01/2019 1,086.00p 1,186.00p 1,086.00p 1,162.00p 19826
28/01/2019 1,112.00p 1,146.00p 1,098.00p 1,136.00p 18565
25/01/2019 1,158.00p 1,158.00p 1,114.00p 1,118.00p 27971
24/01/2019 1,070.00p 1,106.00p 1,070.00p 1,106.00p 124704
23/01/2019 1,080.00p 1,108.00p 1,080.00p 1,096.00p 107483
22/01/2019 1,120.00p 1,126.00p 1,102.00p 1,104.00p 15669
21/01/2019 1,044.00p 1,126.80p 1,044.00p 1,122.00p 30877
18/01/2019 1,058.00p 1,134.00p 1,058.00p 1,090.00p 30644
17/01/2019 1,050.00p 1,076.00p 1,042.88p 1,052.00p 107877
16/01/2019 1,050.00p 1,100.40p 1,050.00p 1,070.00p 22457
15/01/2019 1,060.00p 1,096.00p 1,060.00p 1,082.00p 17438
14/01/2019 1,070.00p 1,096.00p 1,070.00p 1,070.00p 6490
11/01/2019 1,120.00p 1,120.00p 1,090.00p 1,106.00p 26972
10/01/2019 1,160.00p 1,160.00p 1,104.00p 1,110.00p 51067
09/01/2019 1,094.00p 1,143.20p 1,094.00p 1,130.00p 74809
08/01/2019 1,050.00p 1,098.00p 1,050.00p 1,084.00p 9742
07/01/2019 1,068.00p 1,086.00p 1,068.00p 1,080.00p 5626
04/01/2019 1,040.00p 1,062.00p 1,027.40p 1,062.00p 14524
03/01/2019 1,050.00p 1,070.00p 1,046.00p 1,046.00p 91070
02/01/2019 1,094.00p 1,094.00p 1,042.00p 1,052.00p 10449
31/12/2018 1,094.00p 1,094.00p 1,048.00p 1,054.00p 9408
28/12/2018 1,010.00p 1,062.00p 1,010.00p 1,046.00p 13317
27/12/2018 1,000.00p 1,056.00p 1,000.00p 1,028.00p 42926
24/12/2018 1,040.00p 1,041.36p 1,022.00p 1,022.00p 18859
21/12/2018 1,020.00p 1,050.00p 1,020.00p 1,040.00p 48188
20/12/2018 1,044.00p 1,050.00p 1,020.00p 1,032.00p 14624
19/12/2018 1,056.00p 1,080.00p 1,030.00p 1,030.00p 47064
18/12/2018 1,060.00p 1,060.00p 1,020.00p 1,038.00p 46308
17/12/2018 1,050.00p 1,074.00p 1,040.00p 1,044.00p 29190
14/12/2018 1,050.00p 1,095.92p 1,050.00p 1,060.00p 13550
13/12/2018 1,100.00p 1,112.00p 1,066.00p 1,070.00p 53795
12/12/2018 1,120.00p 1,120.60p 1,106.00p 1,108.00p 23369
11/12/2018 1,088.00p 1,120.00p 1,088.00p 1,104.00p 48045
10/12/2018 1,182.00p 1,182.00p 1,078.00p 1,084.00p 14376
07/12/2018 1,158.00p 1,174.00p 1,130.00p 1,130.00p 75886
06/12/2018 1,200.00p 1,235.08p 1,150.00p 1,150.00p 14107
05/12/2018 1,222.00p 1,244.00p 1,208.00p 1,208.00p 8983
04/12/2018 1,178.00p 1,230.00p 1,178.00p 1,218.00p 27860
03/12/2018 1,224.00p 1,224.00p 1,152.00p 1,184.00p 101556
30/11/2018 1,272.00p 1,300.00p 1,228.00p 1,228.00p 215433
29/11/2018 1,202.00p 1,302.00p 1,202.00p 1,280.00p 153824
28/11/2018 1,202.00p 1,218.00p 1,156.00p 1,210.00p 86329
27/11/2018 1,230.00p 1,238.00p 1,209.80p 1,218.00p 25493
26/11/2018 1,246.00p 1,262.00p 1,225.20p 1,236.00p 13695
23/11/2018 1,264.00p 1,310.00p 1,238.00p 1,250.00p 27393
22/11/2018 1,238.00p 1,288.00p 1,238.00p 1,282.00p 15158
21/11/2018 1,210.00p 1,284.00p 1,210.00p 1,270.00p 16592
20/11/2018 1,212.00p 1,280.00p 1,212.00p 1,256.00p 48320
19/11/2018 1,274.00p 1,306.00p 1,258.00p 1,272.00p 22663
16/11/2018 1,286.00p 1,312.00p 1,277.60p 1,300.00p 26633
15/11/2018 1,300.00p 1,306.00p 1,286.00p 1,290.00p 49065
14/11/2018 1,274.00p 1,316.00p 1,274.00p 1,304.00p 40593
13/11/2018 1,290.00p 1,312.00p 1,290.00p 1,300.00p 43768
12/11/2018 1,316.00p 1,316.00p 1,288.00p 1,300.00p 68440
09/11/2018 1,312.00p 1,336.00p 1,300.00p 1,320.00p 378641
08/11/2018 1,264.00p 1,324.00p 1,262.00p 1,312.00p 78479
07/11/2018 1,252.00p 1,272.00p 1,246.40p 1,268.00p 35145
06/11/2018 1,246.00p 1,260.00p 1,242.80p 1,256.00p 61207
05/11/2018 1,226.00p 1,252.00p 1,212.00p 1,252.00p 60788
02/11/2018 1,200.00p 1,226.00p 1,194.00p 1,224.00p 80415
01/11/2018 1,218.00p 1,218.00p 1,132.00p 1,200.00p 79602
31/10/2018 1,190.00p 1,204.00p 1,175.00p 1,186.00p 29482
30/10/2018 1,222.00p 1,224.12p 1,178.00p 1,196.00p 19570
29/10/2018 1,152.00p 1,220.00p 1,143.50p 1,200.00p 30188
26/10/2018 1,156.00p 1,162.00p 1,136.00p 1,140.00p 18196
25/10/2018 1,154.00p 1,174.00p 1,142.00p 1,162.00p 16021
24/10/2018 1,152.00p 1,184.00p 1,117.50p 1,164.00p 30051
23/10/2018 1,160.00p 1,163.36p 1,126.00p 1,150.00p 49760
22/10/2018 1,204.00p 1,204.00p 1,172.00p 1,172.00p 18962
19/10/2018 1,194.00p 1,210.00p 1,190.00p 1,190.00p 63339
18/10/2018 1,228.00p 1,232.41p 1,194.00p 1,194.00p 16884
17/10/2018 1,194.00p 1,232.00p 1,194.00p 1,228.00p 19510
16/10/2018 1,212.00p 1,226.00p 1,176.00p 1,190.00p 58424
15/10/2018 1,232.00p 1,254.00p 1,202.00p 1,222.00p 39163
12/10/2018 1,212.00p 1,282.00p 1,182.00p 1,282.00p 27967
11/10/2018 1,254.00p 1,256.00p 1,176.00p 1,176.00p 61597
10/10/2018 1,292.00p 1,326.00p 1,272.00p 1,272.00p 18715
09/10/2018 1,298.00p 1,311.13p 1,284.00p 1,286.00p 27570
08/10/2018 1,306.00p 1,328.00p 1,278.00p 1,286.00p 23147
05/10/2018 1,364.00p 1,369.20p 1,312.00p 1,312.00p 19979
04/10/2018 1,390.00p 1,393.80p 1,326.00p 1,336.00p 14885
03/10/2018 1,394.00p 1,398.00p 1,364.00p 1,380.00p 17780
02/10/2018 1,344.00p 1,382.00p 1,322.00p 1,356.00p 15942
01/10/2018 1,310.00p 1,356.00p 1,302.00p 1,318.00p 33170
28/09/2018 1,312.00p 1,358.00p 1,310.00p 1,316.00p 22302
27/09/2018 1,398.00p 1,398.00p 1,325.50p 1,350.00p 39826
26/09/2018 1,318.00p 1,360.00p 1,318.00p 1,360.00p 29228
25/09/2018 1,360.00p 1,378.00p 1,354.00p 1,354.00p 13264
24/09/2018 1,364.00p 1,370.80p 1,342.00p 1,358.00p 47304
21/09/2018 1,438.00p 1,438.00p 1,360.00p 1,360.00p 47276
20/09/2018 1,360.00p 1,378.00p 1,352.00p 1,378.00p 261011
19/09/2018 1,370.00p 1,378.60p 1,366.00p 1,368.00p 56878
18/09/2018 1,380.00p 1,380.00p 1,358.00p 1,372.00p 182293
17/09/2018 1,406.00p 1,412.00p 1,356.00p 1,372.00p 27941
14/09/2018 1,394.00p 1,418.00p 1,368.00p 1,392.00p 34732
13/09/2018 1,416.00p 1,424.15p 1,356.00p 1,392.00p 40070
12/09/2018 1,448.00p 1,448.00p 1,354.73p 1,400.00p 25280

*Close Price adjusted for both dividends and splits