Morgan Sindall Group Plc (MGNS)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -30 | -0.806451612903 | 3720 | 3740 | 3620 | 54470 | 3663.37547917 | DE |
| 4 | -75 | -1.99203187251 | 3765 | 3870 | 3555 | 88654 | 3682.06928339 | DE |
| 12 | -75 | -1.99203187251 | 3765 | 3940 | 3555 | 85760 | 3770.19537269 | DE |
| 26 | 875 | 31.0834813499 | 2815 | 3970 | 2635 | 114015 | 3399.66662494 | DE |
| 52 | 1445 | 64.3652561247 | 2245 | 3970 | 2150 | 103129 | 2976.23861325 | DE |
| 156 | 1560 | 73.2394366197 | 2130 | 3970 | 1330 | 78006 | 2378.91289945 | DE |
| 260 | 1874 | 103.193832599 | 1816 | 3970 | 992 | 87433 | 2120.07075083 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 3680 | 55 | 1.52 | 3620 | 3700 | 3620 | 55303 |
| 1738171800 | 3625 | -55 | -1.49 | 3690 | 3730 | 3625 | 38081 |
| 1738085400 | 3680 | 35 | 0.96 | 3640 | 3715 | 3640 | 41016 |
| 1737999000 | 3645 | -35 | -0.95 | 3640 | 3680 | 3640 | 69520 |
| 1737739800 | 3680 | -50 | -1.34 | 3720 | 3740 | 3640 | 68428 |
| 1737653400 | 3730 | -30 | -0.80 | 3770 | 3770 | 3685 | 71421 |
| 1737567000 | 3760 | 10 | 0.27 | 3830 | 3830 | 3740 | 121847 |
| 1737480600 | 3750 | 35 | 0.94 | 3730 | 3750 | 3690 | 152546 |
| 1737394200 | 3715 | -20 | -0.54 | 3735 | 3735 | 3690 | 53524 |
| 1737135000 | 3735 | -15 | -0.40 | 3645 | 3760 | 3645 | 71904 |
| 1737048600 | 3750 | 5 | 0.13 | 3700 | 3795 | 3685 | 67689 |
| 1736962200 | 3745 | 185 | 5.20 | 3595 | 3745 | 3595 | 176098 |
| 1736875800 | 3560 | -10 | -0.28 | 3650 | 3650 | 3555 | 252171 |
| 1736789400 | 3570 | -45 | -1.24 | 3610 | 3625 | 3560 | 178249 |
| 1736530200 | 3615 | -85 | -2.30 | 3690 | 3700 | 3600 | 62536 |
| 1736443800 | 3700 | 55 | 1.51 | 3735 | 3735 | 3555 | 98812 |
| 1736357400 | 3645 | -95 | -2.54 | 3840 | 3840 | 3630 | 57216 |
| 1736271000 | 3740 | -100 | -2.60 | 3820 | 3830 | 3725 | 64212 |
| 1736184600 | 3840 | -20 | -0.52 | 3785 | 3870 | 3785 | 37897 |
| 1735925400 | 3860 | -10 | -0.26 | 3765 | 3865 | 3765 | 34610 |
| 1735839000 | 3870 | -30 | -0.77 | 3930 | 3930 | 3845 | 39814 |
| 1735666200 | 3900 | 60 | 1.56 | 3895 | 3900 | 3830 | 20687 |
| 1735579800 | 3840 | -45 | -1.16 | 3930 | 3930 | 3825 | 32098 |
| 1735320600 | 3885 | -20 | -0.51 | 3850 | 3925 | 3850 | 24329 |
| 1735061400 | 3905 | 35 | 0.90 | 3940 | 3940 | 3875 | 19483 |
| 1734975000 | 3870 | -5 | -0.13 | 3875 | 3890 | 3850 | 34977 |
| 1734715800 | 3875 | 30 | 0.78 | 3825 | 3890 | 3815 | 153736 |
| 1734629400 | 3845 | 45 | 1.18 | 3765 | 3845 | 3765 | 120290 |
| 1734543000 | 3800 | 85 | 2.29 | 3800 | 3815 | 3720 | 89895 |
| 1734456600 | 3715 | -120 | -3.13 | 3815 | 3815 | 3705 | 141738 |
| 1734370200 | 3835 | 20 | 0.52 | 3725 | 3835 | 3720 | 40056 |
| 1734111000 | 3815 | 10 | 0.26 | 3900 | 3900 | 3795 | 31549 |
| 1734024600 | 3805 | -20 | -0.52 | 3925 | 3925 | 3795 | 42941 |
| 1733938200 | 3825 | 30 | 0.79 | 3895 | 3895 | 3770 | 139937 |
| 1733851800 | 3795 | -40 | -1.04 | 3810 | 3825 | 3785 | 65835 |
| 1733765400 | 3835 | -15 | -0.39 | 3815 | 3870 | 3805 | 42835 |
| 1733506200 | 3850 | 30 | 0.79 | 3845 | 3875 | 3830 | 46198 |
| 1733419800 | 3820 | -5 | -0.13 | 3735 | 3835 | 3735 | 72095 |
| 1733333400 | 3825 | -25 | -0.65 | 3795 | 3875 | 3795 | 99995 |
| 1733247000 | 3850 | 50 | 1.32 | 3805 | 3850 | 3795 | 87435 |
| 1733160600 | 3800 | -5 | -0.13 | 3820 | 3820 | 3770 | 73296 |
| 1732901400 | 3805 | 0 | 0.00 | 3895 | 3895 | 3720 | 71949 |
| 1732815000 | 3805 | -5 | -0.13 | 3900 | 3900 | 3785 | 44695 |
| 1732728600 | 3810 | 10 | 0.26 | 3850 | 3850 | 3800 | 42833 |
| 1732642200 | 3800 | -45 | -1.17 | 3770 | 3835 | 3770 | 73542 |
| 1732555800 | 3845 | 20 | 0.52 | 3825 | 3865 | 3805 | 144079 |
| 1732296600 | 3825 | 10 | 0.26 | 3910 | 3910 | 3765 | 91116 |
| 1732210200 | 3815 | -25 | -0.65 | 3850 | 3850 | 3785 | 401805 |
| 1732123800 | 3840 | -15 | -0.39 | 3865 | 3875 | 3805 | 252322 |
| 1732037400 | 3855 | 30 | 0.78 | 3830 | 3855 | 3800 | 37380 |
| 1731951000 | 3825 | -40 | -1.03 | 3930 | 3930 | 3805 | 109416 |
| 1731691800 | 3865 | 55 | 1.44 | 3705 | 3865 | 3705 | 56422 |
| 1731605400 | 3810 | 40 | 1.06 | 3840 | 3840 | 3745 | 43433 |
| 1731519000 | 3770 | -15 | -0.40 | 3805 | 3830 | 3745 | 68764 |
| 1731432600 | 3785 | -35 | -0.92 | 3810 | 3815 | 3775 | 157846 |
| 1731346200 | 3820 | 70 | 1.87 | 3675 | 3830 | 3675 | 44181 |
| 1731087000 | 3750 | -70 | -1.83 | 3765 | 3825 | 3750 | 56242 |
| 1731000600 | 3820 | 20 | 0.53 | 3705 | 3825 | 3705 | 68194 |
| 1730914200 | 3800 | 40 | 1.06 | 3845 | 3845 | 3750 | 89557 |
| 1730827800 | 3760 | 50 | 1.35 | 3735 | 3780 | 3710 | 84885 |
| 1730741400 | 3710 | -40 | -1.07 | 3775 | 3775 | 3710 | 55731 |
| 1730482200 | 3750 | 5 | 0.13 | 3775 | 3780 | 3725 | 89647 |
| 1730395800 | 3745 | -10 | -0.27 | 3745 | 3750 | 3700 | 74304 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
