Morgan Sindall Group PLC (MGNS.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 71.5 | 1.87664041995 | 3810 | 4030 | 3735 | 198 | 3840 | DE |
| 4 | -13.5 | -0.346598202824 | 3895 | 4030 | 3695 | 296 | 3793.16590412 | DE |
| 12 | 841.5 | 27.6809210526 | 3040 | 4030 | 3030 | 899 | 3704.50246188 | DE |
| 26 | 1311.5 | 51.0311284047 | 2570 | 4030 | 2485 | 641 | 3411.26129274 | DE |
| 52 | 1646.5 | 73.6689038031 | 2235 | 4030 | 2050 | 467 | 3077.3837925 | DE |
| 156 | 1361.5 | 54.0277777778 | 2520 | 4030 | 1320 | 593 | 2201.27921393 | DE |
| 260 | 2311.5 | 147.229299363 | 1570 | 4030 | 965 | 1644 | 1944.88269282 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735057680 | 3840 | 0 | 0.00 | 3840 | 3840 | 3840 | 0 |
| 1734971280 | 3840 | 0 | 0.00 | 3885 | 4030 | 3840 | 92 |
| 1734712200 | 3840 | -10 | -0.26 | 3810 | 3965 | 3735 | 304 |
| 1734622440 | 3850 | 40 | 1.05 | 3760 | 3850 | 3760 | 103 |
| 1734536340 | 3810 | 105 | 2.83 | 3800 | 3810 | 3746.5 | 81 |
| 1734449880 | 3705 | -145 | -3.77 | 3830 | 3850 | 3705 | 817 |
| 1734366420 | 3850 | 30 | 0.79 | 3905 | 3905 | 3715 | 303 |
| 1734104460 | 3820 | 30 | 0.79 | 3895 | 3895 | 3820 | 163 |
| 1734020880 | 3790 | -20 | -0.52 | 3830 | 3875 | 3790 | 0 |
| 1733931060 | 3810 | 30 | 0.79 | 3895 | 3895 | 3705 | 2 |
| 1733848080 | 3780 | -20 | -0.53 | 3850 | 3850 | 3780 | 149 |
| 1733761860 | 3800 | 75 | 2.01 | 3860 | 3860 | 3750 | 59 |
| 1733495700 | 3725 | -160 | -4.12 | 3905 | 3905 | 3725 | 0 |
| 1733416140 | 3885 | 65 | 1.70 | 3830 | 3885 | 3801.5 | 256 |
| 1733326500 | 3820 | 10 | 0.26 | 3790 | 3905 | 3790 | 1202 |
| 1733239800 | 3810 | 40 | 1.06 | 3810 | 3850 | 3695 | 285 |
| 1733156940 | 3770 | 10 | 0.27 | 3875 | 3875 | 3770 | 580 |
| 1732897620 | 3760 | -40 | -1.05 | 3895 | 3895 | 3760 | 631 |
| 1732808160 | 3800 | 0 | 0.00 | 3895 | 3895 | 3796.5 | 380 |
| 1732721820 | 3800 | 0 | 0.00 | 3850 | 3850 | 3780 | 513 |
| 1732638480 | 3800 | -40 | -1.04 | 3750 | 3850 | 3750 | 721 |
| 1732548840 | 3840 | 90 | 2.40 | 3820 | 3840 | 3808.5 | 481 |
| 1732289460 | 3750 | -40 | -1.06 | 3905 | 3905 | 3750 | 387 |
| 1732203480 | 3790 | -30 | -0.79 | 3850 | 3850 | 3790 | 127 |
| 1732120140 | 3820 | -30 | -0.78 | 3790 | 3895 | 3685 | 696 |
| 1732033620 | 3850 | -10 | -0.26 | 3905 | 3905 | 3811.5 | 1097 |
| 1731947580 | 3860 | 30 | 0.78 | 3925 | 3925 | 3811.5 | 524 |
| 1731688080 | 3830 | 20 | 0.52 | 3705 | 3831.75 | 3705 | 1054 |
| 1731598260 | 3810 | 0 | 0.00 | 3840 | 3840 | 3743.5 | 995 |
| 1731511920 | 3810 | 40 | 1.06 | 3830 | 3830 | 3748.25 | 315 |
| 1731428820 | 3770 | -60 | -1.57 | 3750 | 3830 | 3750 | 550 |
| 1731342540 | 3830 | 30 | 0.79 | 3675 | 3830 | 3675 | 911 |
| 1731083160 | 3800 | 75 | 2.01 | 3760 | 3815.25 | 3760 | 100 |
| 1730993820 | 3725 | -10 | -0.27 | 3705 | 3811.75 | 3705 | 143 |
| 1730910480 | 3735 | 0 | 0.00 | 3735 | 3735 | 3735 | 0 |
| 1730824080 | 3735 | 30 | 0.81 | 3725 | 3780 | 3725 | 135 |
| 1730737740 | 3705 | -20 | -0.54 | 3655 | 3770 | 3655 | 163 |
| 1730475300 | 3725 | 205 | 5.82 | 3810 | 3810 | 3725 | 72 |
| 1730388900 | 3520 | -230 | -6.13 | 3750 | 3860 | 3520 | 86 |
| 1730305440 | 3750 | -10 | -0.27 | 3860 | 3860 | 3750 | 53 |
| 1730193840 | 3760 | -50 | -1.31 | 3750 | 3790 | 3726.75 | 981 |
| 1730132940 | 3810 | 20 | 0.53 | 3810 | 3830 | 3746.75 | 3826 |
| 1729869960 | 3790 | -125 | -3.19 | 3780 | 3965 | 3780 | 4275 |
| 1729783680 | 3915 | -10 | -0.25 | 3875 | 3916.5 | 3859.65 | 2462 |
| 1729697340 | 3925 | 50 | 1.29 | 3820 | 3925 | 3715 | 6016 |
| 1729610340 | 3875 | 640 | 19.78 | 3350 | 3905 | 3350 | 7296 |
| 1729524420 | 3235 | -65 | -1.97 | 3310 | 3330 | 3212 | 4364 |
| 1729262100 | 3300 | -10 | -0.30 | 3350 | 3350 | 3300 | 939 |
| 1729178580 | 3310 | 40 | 1.22 | 3260 | 3310 | 3250 | 1005 |
| 1729092540 | 3270 | 105 | 3.32 | 3175 | 3270 | 3175 | 870 |
| 1729006140 | 3165 | 10 | 0.32 | 3185 | 3198 | 3165 | 207 |
| 1728919680 | 3155 | 30 | 0.96 | 3135 | 3157 | 3132 | 535 |
| 1728657480 | 3125 | 0 | 0.00 | 3135 | 3148.5 | 3125 | 238 |
| 1728574140 | 3125 | -185 | -5.59 | 3110 | 3145 | 3110 | 374 |
| 1728484740 | 3310 | 200 | 6.43 | 3175 | 3310 | 3100 | 282 |
| 1728401340 | 3110 | -45 | -1.43 | 3155 | 3155 | 3097 | 244 |
| 1728311580 | 3155 | 55 | 1.77 | 3090 | 3155 | 3090 | 548 |
| 1728053040 | 3100 | 60 | 1.97 | 3040 | 3121.5 | 3030 | 1376 |
| 1727966700 | 3040 | -70 | -2.25 | 3145 | 3145 | 3020 | 984 |
| 1727882940 | 3110 | 10 | 0.32 | 3125 | 3125 | 3098.5 | 546 |
| 1727793720 | 3100 | -35 | -1.12 | 3050 | 3117 | 3050 | 1073 |
| 1727710080 | 3135 | 35 | 1.13 | 3080 | 3135 | 3040 | 5224 |
| 1727447580 | 3100 | 100 | 3.33 | 3050 | 3100 | 3010 | 428 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
