Morgan Sindall Group

(MGNS)
Sector: Construction & Materials
3,750.00p
-70.00p -1.83
Last updated: 16:40:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 3,765.00p 3,825.00p 3,750.00p 3,750.00p 56,242
07/11/2024 3,705.00p 3,865.00p 3,705.00p 3,820.00p 68,194
06/11/2024 3,845.00p 3,845.00p 3,750.00p 3,800.00p 89,557
05/11/2024 3,735.00p 3,823.56p 3,710.00p 3,760.00p 84,887
04/11/2024 3,775.00p 3,810.00p 3,695.00p 3,710.00p 55,735
01/11/2024 3,775.00p 3,795.00p 3,710.00p 3,750.00p 89,649
31/10/2024 3,745.00p 3,759.98p 3,695.00p 3,745.00p 74,311
30/10/2024 3,860.00p 3,860.00p 3,675.00p 3,755.00p 139,799
29/10/2024 3,695.00p 3,800.00p 3,695.00p 3,770.00p 102,172
28/10/2024 3,815.00p 3,865.00p 3,740.00p 3,800.00p 109,855
25/10/2024 3,970.00p 3,970.00p 3,794.98p 3,815.00p 99,248
24/10/2024 3,815.00p 3,965.00p 3,810.00p 3,955.00p 82,497
23/10/2024 3,895.00p 3,955.00p 3,857.27p 3,955.00p 375,716
22/10/2024 3,595.00p 3,915.00p 3,415.00p 3,900.00p 687,246
21/10/2024 3,330.00p 3,395.00p 3,210.00p 3,250.00p 253,529
18/10/2024 3,310.00p 3,345.00p 3,285.00p 3,320.00p 159,274
17/10/2024 3,235.00p 3,320.17p 3,235.00p 3,320.00p 233,447
16/10/2024 3,230.00p 3,270.00p 3,180.00p 3,250.00p 188,998
15/10/2024 3,170.00p 3,220.00p 3,150.00p 3,180.00p 132,444
14/10/2024 3,140.00p 3,160.00p 3,125.00p 3,160.00p 75,818
11/10/2024 3,140.00p 3,155.00p 3,125.00p 3,145.00p 48,369
10/10/2024 3,170.00p 3,170.00p 3,115.00p 3,130.00p 146,072
09/10/2024 3,185.00p 3,185.00p 3,070.00p 3,140.00p 364,283
08/10/2024 3,120.00p 3,220.00p 3,065.00p 3,100.00p 166,972
07/10/2024 3,105.00p 3,158.50p 3,050.00p 3,120.00p 347,307
04/10/2024 3,035.00p 3,130.00p 2,970.00p 3,120.00p 160,854
03/10/2024 3,025.00p 3,145.00p 3,025.00p 3,040.00p 210,882
02/10/2024 3,115.00p 3,140.00p 3,090.00p 3,090.00p 152,208
01/10/2024 3,070.00p 3,120.50p 3,060.00p 3,100.00p 172,314
30/09/2024 3,060.00p 3,085.00p 3,035.00p 3,080.00p 321,874
27/09/2024 3,050.00p 3,080.00p 3,015.00p 3,080.00p 67,486
26/09/2024 2,960.00p 3,045.00p 2,945.00p 3,035.00p 266,237
25/09/2024 2,935.00p 3,020.00p 2,935.00p 2,945.00p 30,986
24/09/2024 2,970.00p 3,040.00p 2,920.00p 2,950.00p 113,453
23/09/2024 2,960.00p 3,065.00p 2,955.00p 2,975.00p 50,015
20/09/2024 2,955.00p 3,050.00p 2,950.00p 3,005.00p 164,640
19/09/2024 2,995.00p 3,010.00p 2,910.00p 2,995.00p 15,863
18/09/2024 2,960.00p 2,995.00p 2,905.00p 2,995.00p 47,085
17/09/2024 2,975.00p 3,000.00p 2,970.00p 2,970.00p 90,278
16/09/2024 2,955.00p 2,990.00p 2,952.02p 2,990.00p 47,343
13/09/2024 2,970.00p 3,000.00p 2,885.00p 2,955.00p 36,155
12/09/2024 3,000.00p 3,010.00p 2,950.00p 2,970.00p 81,070
11/09/2024 2,970.00p 2,985.00p 2,865.00p 2,970.00p 90,638
10/09/2024 2,970.00p 3,015.00p 2,925.00p 2,970.00p 87,017
09/09/2024 3,010.00p 3,020.00p 2,930.00p 2,985.00p 63,240
06/09/2024 2,940.00p 2,970.00p 2,920.00p 2,945.00p 159,891
05/09/2024 2,920.00p 2,960.00p 2,805.00p 2,945.00p 29,338
04/09/2024 2,855.00p 2,950.00p 2,855.00p 2,930.00p 50,490
03/09/2024 2,940.00p 2,960.00p 2,910.00p 2,945.00p 56,528
02/09/2024 2,980.00p 3,060.00p 2,895.00p 2,990.00p 86,345
30/08/2024 2,925.00p 3,020.00p 2,920.00p 2,990.00p 321,653
29/08/2024 3,020.00p 3,070.00p 2,975.00p 2,990.00p 112,705
28/08/2024 3,045.00p 3,065.00p 2,975.00p 2,975.00p 57,249
27/08/2024 2,920.00p 3,015.00p 2,915.00p 2,990.00p 52,862
26/08/2024 2,970.00p 3,040.00p 2,935.00p 2,970.00p 56,364
23/08/2024 2,970.00p 3,040.00p 2,935.00p 2,970.00p 56,364
22/08/2024 2,970.00p 3,040.00p 2,935.00p 2,970.00p 56,364
21/08/2024 2,985.00p 3,045.00p 2,925.00p 3,020.00p 91,685
20/08/2024 2,975.00p 2,995.00p 2,920.00p 2,970.00p 72,099
19/08/2024 2,970.00p 2,995.00p 2,945.00p 2,995.00p 20,603
16/08/2024 2,980.00p 3,050.00p 2,925.00p 2,995.00p 40,269
15/08/2024 2,940.00p 2,995.00p 2,930.00p 2,990.00p 54,892
14/08/2024 2,940.00p 2,995.00p 2,885.00p 2,960.00p 289,763
13/08/2024 2,935.00p 2,950.00p 2,890.00p 2,915.00p 78,947
12/08/2024 2,930.00p 2,990.00p 2,900.00p 2,930.00p 49,934
09/08/2024 2,980.00p 3,010.00p 2,915.00p 2,920.00p 103,567
08/08/2024 2,710.00p 2,980.00p 2,710.00p 2,970.00p 538,583
07/08/2024 2,715.00p 2,775.00p 2,700.00p 2,775.00p 57,115
06/08/2024 2,715.00p 2,780.00p 2,585.00p 2,700.00p 72,275
05/08/2024 2,700.00p 2,825.00p 2,620.00p 2,710.00p 110,402
02/08/2024 2,820.00p 2,845.00p 2,765.00p 2,790.00p 173,952
01/08/2024 2,860.00p 2,960.00p 2,780.00p 2,835.00p 84,384
31/07/2024 2,815.00p 2,920.00p 2,735.00p 2,860.00p 98,192
30/07/2024 2,775.00p 2,855.00p 2,705.00p 2,820.00p 362,070
29/07/2024 2,845.00p 2,875.00p 2,760.00p 2,760.00p 80,008
26/07/2024 2,730.00p 2,835.00p 2,605.00p 2,710.00p 138,523
25/07/2024 2,720.00p 2,720.00p 2,650.00p 2,710.00p 86,300
24/07/2024 2,705.00p 2,736.76p 2,680.00p 2,705.00p 48,215
23/07/2024 2,730.00p 2,765.00p 2,700.00p 2,720.00p 25,103
22/07/2024 2,760.00p 2,780.00p 2,730.00p 2,740.00p 55,980
19/07/2024 2,735.00p 2,775.00p 2,695.00p 2,745.00p 53,390
18/07/2024 2,720.00p 2,770.00p 2,700.00p 2,740.00p 100,115
17/07/2024 2,725.00p 2,725.00p 2,665.00p 2,710.00p 44,895
16/07/2024 2,740.00p 2,765.00p 2,695.00p 2,725.00p 76,787
15/07/2024 2,690.00p 2,740.00p 2,675.00p 2,695.00p 71,368
12/07/2024 2,705.00p 2,725.00p 2,670.00p 2,715.00p 48,546
11/07/2024 2,630.00p 2,720.00p 2,615.00p 2,690.00p 51,626
10/07/2024 2,625.00p 2,665.00p 2,610.00p 2,655.00p 58,898
09/07/2024 2,660.00p 2,690.00p 2,610.00p 2,615.00p 105,735
08/07/2024 2,640.00p 2,675.00p 2,590.00p 2,675.00p 35,993
05/07/2024 2,620.00p 2,660.00p 2,550.00p 2,660.00p 146,362
04/07/2024 2,525.00p 2,614.85p 2,525.00p 2,610.00p 105,764
03/07/2024 2,600.00p 2,600.00p 2,525.00p 2,595.00p 66,147
02/07/2024 2,490.00p 2,560.00p 2,465.00p 2,555.00p 87,139
01/07/2024 2,570.00p 2,570.00p 2,515.00p 2,520.00p 66,392
28/06/2024 2,525.00p 2,590.00p 2,520.00p 2,535.00p 133,824
27/06/2024 2,575.00p 2,640.00p 2,535.00p 2,565.00p 50,022
26/06/2024 2,615.00p 2,630.00p 2,570.00p 2,570.00p 179,531
25/06/2024 2,650.00p 2,650.00p 2,600.00p 2,600.00p 35,407
24/06/2024 2,525.00p 2,625.00p 2,525.00p 2,625.00p 69,494
21/06/2024 2,615.00p 2,635.00p 2,580.00p 2,595.00p 135,906
20/06/2024 2,705.00p 2,705.00p 2,593.50p 2,610.00p 92,508
19/06/2024 2,620.00p 2,665.00p 2,617.50p 2,630.00p 118,078
18/06/2024 2,525.00p 2,630.00p 2,525.00p 2,630.00p 130,676
17/06/2024 2,515.00p 2,595.00p 2,515.00p 2,570.00p 324,674
14/06/2024 2,590.00p 2,595.00p 2,560.00p 2,565.00p 67,534
13/06/2024 2,630.00p 2,630.00p 2,570.00p 2,585.00p 87,224
12/06/2024 2,500.00p 2,600.00p 2,500.00p 2,580.00p 136,612
11/06/2024 2,600.00p 2,600.00p 2,520.00p 2,550.00p 64,841
10/06/2024 2,600.00p 2,600.00p 2,560.00p 2,575.00p 61,818
07/06/2024 2,565.00p 2,590.00p 2,555.00p 2,565.00p 54,240
06/06/2024 2,575.00p 2,580.00p 2,525.00p 2,565.00p 65,425
05/06/2024 2,470.00p 2,575.00p 2,470.00p 2,545.00p 113,463
04/06/2024 2,500.00p 2,560.00p 2,500.00p 2,535.00p 84,045
03/06/2024 2,550.00p 2,605.00p 2,495.00p 2,540.00p 247,882
31/05/2024 2,525.00p 2,585.00p 2,475.00p 2,520.00p 294,321
30/05/2024 2,470.00p 2,535.00p 2,445.00p 2,525.00p 155,351
29/05/2024 2,480.00p 2,510.00p 2,455.00p 2,480.00p 158,791
28/05/2024 2,500.00p 2,539.75p 2,480.00p 2,480.00p 171,062
27/05/2024 2,500.00p 2,530.00p 2,465.00p 2,530.00p 80,048
24/05/2024 2,500.00p 2,530.00p 2,465.00p 2,530.00p 80,048
23/05/2024 2,475.00p 2,505.00p 2,460.00p 2,500.00p 108,740
22/05/2024 2,435.00p 2,495.00p 2,425.00p 2,485.00p 50,628
21/05/2024 2,430.00p 2,480.00p 2,420.00p 2,455.00p 86,690
20/05/2024 2,425.00p 2,450.00p 2,375.00p 2,440.00p 37,467
17/05/2024 2,405.00p 2,440.00p 2,385.00p 2,420.00p 48,268
16/05/2024 2,460.00p 2,465.00p 2,400.00p 2,415.00p 52,098
15/05/2024 2,480.00p 2,480.00p 2,405.00p 2,455.00p 45,902
14/05/2024 2,400.00p 2,430.00p 2,325.09p 2,430.00p 48,081
13/05/2024 2,420.00p 2,435.00p 2,394.19p 2,415.00p 53,952
10/05/2024 2,470.00p 2,470.00p 2,420.00p 2,420.00p 64,083