Morgan Sindall Group PLC (MGNS.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -520 | -14.1112618725 | 3685 | 3760 | 3135 | 927 | 3226.0420712 | DE |
| 4 | -560 | -15.033557047 | 3725 | 3810 | 3135 | 332 | 3344.87725904 | DE |
| 12 | -730 | -18.7419768935 | 3895 | 4030 | 3135 | 348 | 3595.6765536 | DE |
| 26 | 240 | 8.20512820513 | 2925 | 4030 | 2925 | 674 | 3564.0945104 | DE |
| 52 | 845 | 36.4224137931 | 2320 | 4030 | 2165 | 484 | 3241.3489263 | DE |
| 156 | 935 | 41.9282511211 | 2230 | 4030 | 1320 | 559 | 2255.60874488 | DE |
| 260 | 1260 | 66.1417322835 | 1905 | 4030 | 1065.48 | 1445 | 1990.46743163 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741189020 | 3165 | 30 | 0.96 | 3145 | 3185 | 3145 | 0 |
| 1741083780 | 3135 | -155 | -4.71 | 3250 | 3300 | 3135 | 1700 |
| 1741016520 | 3290 | -50 | -1.50 | 3405 | 3405 | 3285.58 | 1700 |
| 1740760080 | 3340 | 105 | 3.25 | 3340 | 3445 | 3333 | 100 |
| 1740673980 | 3235 | -240 | -6.91 | 3500 | 3500 | 3235 | 1033 |
| 1740584040 | 3475 | -45 | -1.28 | 3685 | 3760 | 3320.5 | 102 |
| 1740498240 | 3520 | -50 | -1.40 | 3500 | 3570 | 3500 | 450 |
| 1740414420 | 3570 | -30 | -0.83 | 3600 | 3613.5 | 3570 | 171 |
| 1740152280 | 3600 | -25 | -0.69 | 3520 | 3705 | 3520 | 50 |
| 1740068940 | 3625 | -155 | -4.10 | 3695 | 3695 | 3608.5 | 136 |
| 1739982540 | 3780 | 125 | 3.42 | 3550 | 3780 | 3550 | 213 |
| 1739895960 | 3655 | 20 | 0.55 | 3725 | 3725 | 3621.5 | 67 |
| 1739806500 | 3635 | 0 | 0.00 | 3645 | 3668.5 | 3635 | 164 |
| 1739547420 | 3635 | -40 | -1.09 | 3665 | 3678.25 | 3570 | 34 |
| 1739460900 | 3675 | 0 | 0.00 | 3725 | 3725 | 3666.5 | 54 |
| 1739378040 | 3675 | -30 | -0.81 | 3600 | 3713.5 | 3600 | 91 |
| 1739291220 | 3705 | 0 | 0.00 | 3810 | 3810 | 3701.75 | 197 |
| 1739202480 | 3705 | 185 | 5.26 | 3685 | 3726.75 | 3570 | 109 |
| 1738937700 | 3520 | -195 | -5.25 | 3695 | 3715 | 3520 | 196 |
| 1738855980 | 3715 | 105 | 2.91 | 3715 | 3715 | 3645 | 0 |
| 1738772880 | 3610 | 0 | 0.00 | 3725 | 3725 | 3550 | 73 |
| 1738686480 | 3610 | -15 | -0.41 | 3550 | 3625 | 3550 | 5 |
| 1738596900 | 3625 | -50 | -1.36 | 3645 | 3645 | 3590 | 10 |
| 1738337520 | 3675 | -10 | -0.27 | 3635 | 3688.5 | 3625 | 43 |
| 1738254840 | 3685 | 60 | 1.66 | 3600 | 3685 | 3600 | 63 |
| 1738165140 | 3625 | -70 | -1.89 | 3625 | 3698.5 | 3625 | 53 |
| 1738078980 | 3695 | -30 | -0.81 | 3655 | 3695 | 3600 | 10 |
| 1737975300 | 3725 | 80 | 2.19 | 3735 | 3735 | 3635 | 155 |
| 1737735960 | 3645 | -80 | -2.15 | 3625 | 3725 | 3625 | 55 |
| 1737649680 | 3725 | 0 | 0.00 | 3760 | 3760 | 3698.5 | 23 |
| 1737563340 | 3725 | 0 | 0.00 | 3725 | 3725 | 3725 | 0 |
| 1737476940 | 3725 | 40 | 1.09 | 3705 | 3726.75 | 3705 | 238 |
| 1737390480 | 3685 | -40 | -1.07 | 3735 | 3735 | 3685 | 89 |
| 1737131340 | 3725 | -190 | -4.85 | 3645 | 3770 | 3645 | 59 |
| 1737044940 | 3915 | 200 | 5.38 | 3695 | 3915 | 3695 | 83 |
| 1736955300 | 3715 | 155 | 4.35 | 3645 | 3715 | 3610 | 95 |
| 1736869080 | 3560 | -40 | -1.11 | 3645 | 3645 | 3558.5 | 623 |
| 1736782500 | 3600 | -10 | -0.28 | 3540 | 3635 | 3445 | 847 |
| 1736524020 | 3610 | -35 | -0.96 | 3645 | 3725 | 3610 | 735 |
| 1736439600 | 3645 | -30 | -0.82 | 3735 | 3735 | 3547.41 | 1701 |
| 1736353620 | 3675 | -40 | -1.08 | 3840 | 3840 | 3638.5 | 1294 |
| 1736264400 | 3715 | -115 | -3.00 | 3820 | 3850 | 3715 | 8 |
| 1736180880 | 3830 | -30 | -0.78 | 3925 | 3925 | 3780 | 2507 |
| 1735918500 | 3860 | -15 | -0.39 | 3840 | 3867.75 | 3820 | 365 |
| 1735832160 | 3875 | -10 | -0.26 | 3925 | 3925 | 3790 | 402 |
| 1735662660 | 3885 | 0 | 0.00 | 3885 | 3885 | 3885 | 0 |
| 1735576260 | 3885 | 35 | 0.91 | 3925 | 3925 | 3826.5 | 509 |
| 1735313700 | 3850 | 10 | 0.26 | 3850 | 3895 | 3850 | 302 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
