Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Morgan Sindall Group (MGNS) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 800 4,172.00p SI Trade
 16:47:22 - 23-Sep-26
Sell* 3 4,172.00p Automatic Execution
 16:35:23 - 23-Sep-26
Sell* 7 4,172.00p Automatic Execution
 16:35:16 - 23-Sep-26
Sell* 93 4,172.00p Automatic Execution
 16:35:14 - 23-Sep-26
Sell* 26,967 4,172.00p Uncrossing Trade
 16:35:14 - 23-Sep-26
Buy* 9 4,178.00p Automatic Execution
 16:27:58 - 23-Sep-26
Sell* 17 4,176.00p Automatic Execution
 16:27:56 - 23-Sep-26
Sell* 24 4,176.00p Automatic Execution
 16:27:56 - 23-Sep-26
Sell* 18 4,176.00p Automatic Execution
 16:27:56 - 23-Sep-26
Sell* 52 4,178.00p Automatic Execution
 16:27:56 - 23-Sep-26
Sell* 2 4,178.00p Automatic Execution
 16:27:56 - 23-Sep-26
Sell* 18 4,178.00p Automatic Execution
 16:27:33 - 23-Sep-26
Sell* 19 4,178.00p Automatic Execution
 16:27:33 - 23-Sep-26
Sell* 18 4,178.00p Automatic Execution
 16:27:28 - 23-Sep-26
Sell* 18 4,178.00p Automatic Execution
 16:27:28 - 23-Sep-26
Sell* 19 4,178.00p Automatic Execution
 16:27:28 - 23-Sep-26
Sell* 18 4,178.00p Automatic Execution
 16:27:28 - 23-Sep-26
Sell* 19 4,178.00p Automatic Execution
 16:27:28 - 23-Sep-26
Buy* 12 4,178.00p Automatic Execution
 16:27:28 - 23-Sep-26
Buy* 81 4,178.00p Automatic Execution
 16:27:28 - 23-Sep-26
Unknown* 29 4,176.00p SI Trade
 16:27:26 - 23-Sep-26
Sell* 18 4,176.00p Automatic Execution
 16:27:26 - 23-Sep-26
Sell* 38 4,176.00p Automatic Execution
 16:27:26 - 23-Sep-26
Unknown* 6 4,176.00p SI Trade
 16:27:26 - 23-Sep-26
Sell* 38 4,176.00p Automatic Execution
 16:27:26 - 23-Sep-26
Sell* 2 4,176.00p Automatic Execution
 16:27:26 - 23-Sep-26
Sell* 18 4,176.00p Automatic Execution
 16:27:26 - 23-Sep-26
Sell* 38 4,176.00p Automatic Execution
 16:27:26 - 23-Sep-26
Sell* 18 4,176.00p Automatic Execution
 16:27:26 - 23-Sep-26
Sell* 57 4,176.00p Automatic Execution
 16:27:26 - 23-Sep-26
Sell* 23 4,176.00p Automatic Execution
 16:27:26 - 23-Sep-26
Sell* 18 4,180.00p Automatic Execution
 16:27:26 - 23-Sep-26
Sell* 1,155 4,180.00p Automatic Execution
 16:27:26 - 23-Sep-26
Sell* 125 4,180.00p Automatic Execution
 16:27:26 - 23-Sep-26
Sell* 125 4,180.00p Automatic Execution
 16:27:26 - 23-Sep-26
Sell* 202 4,180.00p Automatic Execution
 16:27:26 - 23-Sep-26
Sell* 30 4,180.00p Automatic Execution
 16:27:26 - 23-Sep-26
Sell* 29 4,180.00p Automatic Execution
 16:27:26 - 23-Sep-26
Buy* 7 4,180.00p Automatic Execution
 16:27:26 - 23-Sep-26
Buy* 20 4,180.00p Automatic Execution
 16:27:26 - 23-Sep-26
Buy* 37 4,180.00p Automatic Execution
 16:27:26 - 23-Sep-26
Buy* 29 4,180.00p Automatic Execution
 16:27:26 - 23-Sep-26
Buy* 36 4,178.00p Automatic Execution
 16:27:26 - 23-Sep-26
Buy* 25 4,178.00p Automatic Execution
 16:27:26 - 23-Sep-26
Buy* 21 4,178.00p Automatic Execution
 16:27:26 - 23-Sep-26
Buy* 12 4,176.00p Automatic Execution
 16:27:26 - 23-Sep-26
Buy* 24 4,176.00p Automatic Execution
 16:27:26 - 23-Sep-26
Buy* 23 4,174.00p Automatic Execution
 16:27:12 - 23-Sep-26
Buy* 20 4,172.00p Automatic Execution
 16:26:28 - 23-Sep-26
Sell* 59 4,170.00p Automatic Execution
 16:26:26 - 23-Sep-26
Sell* 19 4,170.00p Automatic Execution
 16:26:26 - 23-Sep-26
Sell* 4 4,170.00p Automatic Execution
 16:26:26 - 23-Sep-26
Sell* 20 4,170.00p Automatic Execution
 16:26:26 - 23-Sep-26
Buy* 27 4,172.00p Automatic Execution
 16:26:26 - 23-Sep-26
Buy* 1 4,172.00p SI Trade
 16:25:47 - 23-Sep-26
Sell* 8 4,170.00p Automatic Execution
 16:25:35 - 23-Sep-26
Sell* 2 4,170.00p Automatic Execution
 16:25:35 - 23-Sep-26
Unknown* 13 4,170.00p SI Trade
 16:25:11 - 23-Sep-26
Sell* 19 4,170.00p Automatic Execution
 16:25:11 - 23-Sep-26
Sell* 21 4,170.00p Automatic Execution
 16:25:11 - 23-Sep-26
Sell* 29 4,170.00p Automatic Execution
 16:25:11 - 23-Sep-26
Buy* 1 4,172.00p SI Trade
 16:23:13 - 23-Sep-26
Unknown* 42 4,170.00p SI Trade
 16:23:13 - 23-Sep-26
Buy* 17 4,170.00p Automatic Execution
 16:22:14 - 23-Sep-26
Sell* 36 4,168.00p Automatic Execution
 16:22:13 - 23-Sep-26
Sell* 15 4,168.00p Automatic Execution
 16:19:31 - 23-Sep-26
Sell* 24 4,168.00p Automatic Execution
 16:19:31 - 23-Sep-26
Buy* 2 4,171.427p Ordinary
 16:19:25 - 23-Sep-26
Buy* 12 4,168.00p Automatic Execution
 16:18:35 - 23-Sep-26
Buy* 17 4,166.00p Automatic Execution
 16:18:06 - 23-Sep-26
Buy* 24 4,166.00p Automatic Execution
 16:18:06 - 23-Sep-26
Sell* 13 4,164.00p SI Trade
 16:17:49 - 23-Sep-26
Buy* 3 4,170.00p SI Trade
 16:17:05 - 23-Sep-26
Unknown* 0 4,172.00p SI Trade
 16:16:59 - 23-Sep-26
Unknown* 51 4,168.00p SI Trade
 16:16:47 - 23-Sep-26
Buy* 33 4,172.00p SI Trade
 16:15:36 - 23-Sep-26
Sell* 14 4,170.00p Automatic Execution
 16:14:58 - 23-Sep-26
Sell* 20 4,176.00p Automatic Execution
 16:12:43 - 23-Sep-26
Sell* 24 4,176.00p Automatic Execution
 16:12:43 - 23-Sep-26
Sell* 17 4,176.00p Automatic Execution
 16:12:43 - 23-Sep-26
Buy* 29 4,180.00p Automatic Execution
 16:12:43 - 23-Sep-26
Sell* 35 4,178.00p Automatic Execution
 16:12:43 - 23-Sep-26
Sell* 34 4,178.00p Automatic Execution
 16:12:43 - 23-Sep-26
Buy* 4 4,180.00p Automatic Execution
 16:12:43 - 23-Sep-26
Unknown* 16 4,176.00p SI Trade
 16:10:10 - 23-Sep-26
Sell* 20 4,176.00p Automatic Execution
 16:10:03 - 23-Sep-26
Sell* 24 4,176.00p Automatic Execution
 16:10:03 - 23-Sep-26
Sell* 33 4,176.00p Automatic Execution
 16:10:03 - 23-Sep-26
Buy* 25 4,180.00p SI Trade
 16:10:03 - 23-Sep-26
Unknown* 24 4,178.00p SI Trade
 16:10:03 - 23-Sep-26
Buy* 12 4,180.00p SI Trade
 16:10:03 - 23-Sep-26
Unknown* 12 4,178.00p SI Trade
 16:10:03 - 23-Sep-26
Sell* 12 4,180.00p Automatic Execution
 16:10:03 - 23-Sep-26
Sell* 20 4,180.00p Automatic Execution
 16:10:03 - 23-Sep-26
Buy* 1 4,186.00p SI Trade
 16:07:57 - 23-Sep-26
Buy* 2 4,182.00p Automatic Execution
 16:06:37 - 23-Sep-26
Buy* 8 4,182.00p Automatic Execution
 16:06:37 - 23-Sep-26
Sell* 10 4,180.00p Automatic Execution
 16:06:36 - 23-Sep-26
Buy* 21 4,182.00p Automatic Execution
 16:06:36 - 23-Sep-26
Sell* 22 4,180.00p Automatic Execution
 16:06:36 - 23-Sep-26
Sell* 13 4,178.00p Automatic Execution
 16:05:44 - 23-Sep-26
Buy* 1 4,184.00p SI Trade
 16:05:04 - 23-Sep-26
Sell* 123 4,181.20p Ordinary
 16:03:09 - 23-Sep-26
Unknown* 0 4,182.00p SI Trade
 16:00:18 - 23-Sep-26
Sell* 14 4,178.00p Automatic Execution
 15:58:47 - 23-Sep-26
Unknown* 53 4,180.00p SI Trade
 15:58:47 - 23-Sep-26
Sell* 13 4,182.00p Automatic Execution
 15:56:16 - 23-Sep-26
Sell* 34 4,182.00p Automatic Execution
 15:54:39 - 23-Sep-26
Sell* 33 4,182.00p Automatic Execution
 15:54:39 - 23-Sep-26
Sell* 16 4,182.00p Automatic Execution
 15:54:39 - 23-Sep-26
Sell* 13 4,182.00p Automatic Execution
 15:54:39 - 23-Sep-26
Sell* 21 4,182.00p Automatic Execution
 15:54:39 - 23-Sep-26
Sell* 13 4,184.00p Automatic Execution
 15:54:39 - 23-Sep-26
Sell* 22 4,184.00p Automatic Execution
 15:54:39 - 23-Sep-26
Sell* 11 4,186.00p Automatic Execution
 15:54:39 - 23-Sep-26
Sell* 13 4,186.00p Automatic Execution
 15:54:39 - 23-Sep-26
Sell* 2 4,188.00p Automatic Execution
 15:54:14 - 23-Sep-26
Buy* 32 4,178.00p Automatic Execution
 15:52:12 - 23-Sep-26
Buy* 48 4,178.00p Automatic Execution
 15:52:12 - 23-Sep-26
Buy* 19 4,176.00p Automatic Execution
 15:51:44 - 23-Sep-26
Unknown* 0 4,176.00p SI Trade
 15:51:31 - 23-Sep-26
Buy* 4 4,174.00p SI Trade
 15:49:53 - 23-Sep-26
Buy* 72 4,174.00p Automatic Execution
 15:47:41 - 23-Sep-26
Sell* 14 4,174.00p Automatic Execution
 15:47:41 - 23-Sep-26
Sell* 31 4,174.00p Automatic Execution
 15:47:41 - 23-Sep-26
Sell* 16 4,176.00p Automatic Execution
 15:44:31 - 23-Sep-26
Sell* 12 4,180.00p Automatic Execution
 15:40:06 - 23-Sep-26
Buy* 5 4,184.16216p SI Trade
Negotiated Trade
 15:40:00 - 23-Sep-26
Buy* 61 4,184.16216p SI Trade
Negotiated Trade
 15:40:00 - 23-Sep-26
Buy* 90 4,184.00p Automatic Execution
 15:38:08 - 23-Sep-26
Unknown* 0 4,184.00p SI Trade
 15:38:03 - 23-Sep-26
Sell* 12 4,184.00p Automatic Execution
 15:37:33 - 23-Sep-26
Sell* 29 4,184.00p Automatic Execution
 15:37:33 - 23-Sep-26
Buy* 1 4,188.00p SI Trade
 15:35:41 - 23-Sep-26
Sell* 4 4,182.00p Automatic Execution
 15:32:11 - 23-Sep-26
Sell* 16 4,182.00p Automatic Execution
 15:30:32 - 23-Sep-26
Sell* 16 4,180.493p SI Trade
 15:26:12 - 23-Sep-26
Unknown* 0 4,186.00p SI Trade
 15:25:40 - 23-Sep-26
Sell* 11 4,188.00p Automatic Execution
 15:19:05 - 23-Sep-26
Unknown* 86 4,190.00p SI Trade
 15:18:09 - 23-Sep-26
Unknown* 0 4,198.00p SI Trade
 15:15:00 - 23-Sep-26
Sell* 6 4,190.00p Automatic Execution
 15:15:00 - 23-Sep-26
Sell* 1 4,192.40p Ordinary
 15:14:09 - 23-Sep-26
Buy* 1 4,195.40p Ordinary
 15:14:08 - 23-Sep-26
Buy* 1 4,194.00p Automatic Execution
 15:13:41 - 23-Sep-26
Sell* 221 4,190.40p Ordinary
 15:13:09 - 23-Sep-26
Unknown* 0 4,196.00p SI Trade
 15:12:08 - 23-Sep-26
Sell* 10 4,192.00p Automatic Execution
 15:11:07 - 23-Sep-26
Sell* 10 4,196.00p Automatic Execution
 15:08:21 - 23-Sep-26
Sell* 85 4,196.00p Automatic Execution
 15:08:21 - 23-Sep-26
Sell* 18 4,196.00p Automatic Execution
 15:08:21 - 23-Sep-26
Unknown* 0 4,202.00p SI Trade
 15:07:08 - 23-Sep-26
Unknown* 0 4,202.00p SI Trade
 15:06:28 - 23-Sep-26
Buy* 52 4,196.00p Automatic Execution
 15:05:58 - 23-Sep-26
Buy* 38 4,196.00p Automatic Execution
 15:05:58 - 23-Sep-26
Buy* 23 4,196.00p Automatic Execution
 15:05:58 - 23-Sep-26
Buy* 20 4,196.00p Automatic Execution
 15:05:58 - 23-Sep-26
Sell* 20 4,192.00p Automatic Execution
 15:05:32 - 23-Sep-26
Sell* 9 4,192.00p Automatic Execution
 15:05:32 - 23-Sep-26
Unknown* 0 4,198.00p SI Trade
 15:05:20 - 23-Sep-26
Buy* 3 4,192.00p Automatic Execution
 14:59:50 - 23-Sep-26
Sell* 12 4,180.00p Automatic Execution
 14:57:00 - 23-Sep-26
Sell* 32 4,180.00p Automatic Execution
 14:57:00 - 23-Sep-26
Sell* 16 4,180.00p Automatic Execution
 14:57:00 - 23-Sep-26
Sell* 10 4,186.00p Automatic Execution
 14:56:07 - 23-Sep-26
Buy* 14 4,188.00p Automatic Execution
 14:55:39 - 23-Sep-26
Buy* 19 4,188.00p Automatic Execution
 14:55:39 - 23-Sep-26
Buy* 4 4,188.00p Automatic Execution
 14:55:39 - 23-Sep-26
Buy* 12 4,186.00p Automatic Execution
 14:55:10 - 23-Sep-26
Buy* 2 4,184.00p Automatic Execution
 14:55:07 - 23-Sep-26
Buy* 17 4,184.00p Automatic Execution
 14:55:07 - 23-Sep-26
Buy* 29 4,184.00p SI Trade
 14:55:02 - 23-Sep-26
Sell* 28 4,182.00p SI Trade
 14:55:02 - 23-Sep-26
Buy* 35 4,182.00p Automatic Execution
 14:54:08 - 23-Sep-26
Buy* 17 4,182.00p Automatic Execution
 14:54:08 - 23-Sep-26
Buy* 13 4,182.00p Automatic Execution
 14:54:08 - 23-Sep-26
Buy* 25 4,180.00p Automatic Execution
 14:54:08 - 23-Sep-26
Buy* 15 4,178.00p Automatic Execution
 14:54:02 - 23-Sep-26
Buy* 34 4,178.00p Automatic Execution
 14:54:02 - 23-Sep-26
Buy* 20 4,178.00p Automatic Execution
 14:54:02 - 23-Sep-26
Buy* 4 4,176.00p Automatic Execution
 14:54:02 - 23-Sep-26
Buy* 10 4,176.00p Automatic Execution
 14:54:02 - 23-Sep-26
Buy* 18 4,176.00p Automatic Execution
 14:54:02 - 23-Sep-26
Buy* 10 4,176.00p Automatic Execution
 14:54:02 - 23-Sep-26
Buy* 9 4,176.00p Automatic Execution
 14:54:02 - 23-Sep-26
Buy* 10 4,176.00p Automatic Execution
 14:54:02 - 23-Sep-26
Buy* 10 4,176.00p Automatic Execution
 14:54:02 - 23-Sep-26
Sell* 35 4,172.00p Automatic Execution
 14:54:02 - 23-Sep-26
Sell* 17 4,172.00p Automatic Execution
 14:54:02 - 23-Sep-26
Sell* 29 4,172.00p Automatic Execution
 14:54:02 - 23-Sep-26
Sell* 16 4,174.00p Automatic Execution
 14:54:02 - 23-Sep-26
Sell* 1 4,169.764p Ordinary
 14:49:30 - 23-Sep-26
Sell* 11 4,172.00p Automatic Execution
 14:48:13 - 23-Sep-26
Sell* 35 4,180.00p Automatic Execution
 14:46:08 - 23-Sep-26
Buy* 1,556 4,180.00p Automatic Execution
 14:44:53 - 23-Sep-26
Sell* 20 4,180.00p Automatic Execution
 14:44:53 - 23-Sep-26
Sell* 15 4,180.00p Automatic Execution
 14:44:53 - 23-Sep-26
Sell* 20 4,180.00p Automatic Execution
 14:44:53 - 23-Sep-26
Sell* 47 4,180.00p Automatic Execution
 14:44:53 - 23-Sep-26
Sell* 16 4,182.00p Automatic Execution
 14:44:53 - 23-Sep-26
FTSE 100 Latest
Value10,705.26
Change-3.07