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
Unknown* 3,251 4,916.00p OTC Trade
 18:00:00 - 30-Jun-26
Sell* 32,624 4,916.00p Uncrossing Trade
 16:35:04 - 30-Jun-26
Sell* 16 4,930.00p Automatic Execution
 16:29:53 - 30-Jun-26
Sell* 34 4,930.00p Automatic Execution
 16:29:53 - 30-Jun-26
Sell* 10 4,930.00p Automatic Execution
 16:29:53 - 30-Jun-26
Sell* 21 4,930.00p Automatic Execution
 16:29:36 - 30-Jun-26
Sell* 5 4,932.00p Automatic Execution
 16:29:36 - 30-Jun-26
Sell* 28 4,932.00p Automatic Execution
 16:29:36 - 30-Jun-26
Buy* 2 4,934.00p Automatic Execution
 16:29:13 - 30-Jun-26
Buy* 24 4,934.00p Automatic Execution
 16:29:13 - 30-Jun-26
Sell* 25 4,930.00p Automatic Execution
 16:29:13 - 30-Jun-26
Sell* 14 4,930.00p Automatic Execution
 16:29:13 - 30-Jun-26
Sell* 22 4,930.00p Automatic Execution
 16:29:13 - 30-Jun-26
Sell* 31 4,930.00p Automatic Execution
 16:28:56 - 30-Jun-26
Sell* 20 4,930.00p Automatic Execution
 16:28:56 - 30-Jun-26
Sell* 34 4,930.00p Automatic Execution
 16:28:56 - 30-Jun-26
Buy* 24 4,932.00p Automatic Execution
 16:27:44 - 30-Jun-26
Buy* 9 4,932.00p Automatic Execution
 16:27:44 - 30-Jun-26
Sell* 13 4,928.00p Automatic Execution
 16:27:44 - 30-Jun-26
Sell* 19 4,928.00p Automatic Execution
 16:27:20 - 30-Jun-26
Sell* 17 4,928.00p Automatic Execution
 16:27:20 - 30-Jun-26
Sell* 17 4,930.00p Automatic Execution
 16:27:19 - 30-Jun-26
Sell* 54 4,930.00p Automatic Execution
 16:27:19 - 30-Jun-26
Sell* 78 4,930.00p Automatic Execution
 16:27:13 - 30-Jun-26
Sell* 57 4,930.00p Automatic Execution
 16:27:13 - 30-Jun-26
Sell* 4 4,930.00p Automatic Execution
 16:27:13 - 30-Jun-26
Unknown* 0 4,930.00p SI Trade
 16:26:57 - 30-Jun-26
Sell* 13 4,930.00p Automatic Execution
 16:26:46 - 30-Jun-26
Sell* 26 4,930.00p Automatic Execution
 16:26:46 - 30-Jun-26
Sell* 22 4,928.00p Automatic Execution
 16:26:18 - 30-Jun-26
Sell* 24 4,928.00p Automatic Execution
 16:26:18 - 30-Jun-26
Sell* 12 4,930.00p Automatic Execution
 16:26:17 - 30-Jun-26
Sell* 51 4,930.00p Automatic Execution
 16:26:17 - 30-Jun-26
Sell* 34 4,930.00p Automatic Execution
 16:26:17 - 30-Jun-26
Sell* 23 4,930.00p Automatic Execution
 16:26:17 - 30-Jun-26
Sell* 19 4,928.00p Automatic Execution
 16:25:18 - 30-Jun-26
Sell* 13 4,928.00p Automatic Execution
 16:25:18 - 30-Jun-26
Sell* 14 4,928.00p Automatic Execution
 16:25:18 - 30-Jun-26
Buy* 24 4,932.00p Automatic Execution
 16:25:15 - 30-Jun-26
Buy* 14 4,932.00p Automatic Execution
 16:25:15 - 30-Jun-26
Buy* 10 4,932.00p Automatic Execution
 16:25:15 - 30-Jun-26
Buy* 23 4,930.00p Automatic Execution
 16:25:15 - 30-Jun-26
Sell* 52 4,928.00p Automatic Execution
 16:25:15 - 30-Jun-26
Sell* 80 4,928.00p Automatic Execution
 16:25:15 - 30-Jun-26
Unknown* 0 4,934.00p SI Trade
 16:24:52 - 30-Jun-26
Sell* 13 4,932.00p Automatic Execution
 16:24:08 - 30-Jun-26
Sell* 20 4,932.00p Automatic Execution
 16:24:08 - 30-Jun-26
Buy* 4 4,934.00p Automatic Execution
 16:24:04 - 30-Jun-26
Buy* 20 4,934.00p Automatic Execution
 16:24:01 - 30-Jun-26
Buy* 30 4,932.00p Automatic Execution
 16:24:01 - 30-Jun-26
Buy* 19 4,932.00p Automatic Execution
 16:24:01 - 30-Jun-26
Buy* 25 4,930.00p Automatic Execution
 16:23:34 - 30-Jun-26
Buy* 3 4,930.00p Automatic Execution
 16:23:34 - 30-Jun-26
Buy* 15 4,930.00p Automatic Execution
 16:23:34 - 30-Jun-26
Sell* 19 4,930.00p Automatic Execution
 16:22:03 - 30-Jun-26
Sell* 33 4,930.00p Automatic Execution
 16:22:03 - 30-Jun-26
Sell* 19 4,932.00p Automatic Execution
 16:22:03 - 30-Jun-26
Sell* 24 4,932.00p Automatic Execution
 16:22:03 - 30-Jun-26
Sell* 34 4,932.00p Automatic Execution
 16:22:03 - 30-Jun-26
Buy* 3 4,932.00p Automatic Execution
 16:21:42 - 30-Jun-26
Buy* 38 4,934.00p SI Trade
 16:20:26 - 30-Jun-26
Buy* 3 4,934.00p Automatic Execution
 16:19:40 - 30-Jun-26
Sell* 33 4,930.00p Automatic Execution
 16:18:42 - 30-Jun-26
Sell* 29 4,930.00p Automatic Execution
 16:18:42 - 30-Jun-26
Sell* 23 4,930.00p Automatic Execution
 16:18:42 - 30-Jun-26
Sell* 19 4,938.00p Automatic Execution
 16:16:10 - 30-Jun-26
Sell* 27 4,938.00p Automatic Execution
 16:16:10 - 30-Jun-26
Buy* 34 4,942.00p Automatic Execution
 16:15:07 - 30-Jun-26
Sell* 23 4,942.00p Automatic Execution
 16:15:07 - 30-Jun-26
Sell* 24 4,942.00p Automatic Execution
 16:15:07 - 30-Jun-26
Sell* 37 4,942.00p Automatic Execution
 16:15:07 - 30-Jun-26
Sell* 24 4,942.00p Automatic Execution
 16:15:07 - 30-Jun-26
Sell* 35 4,944.00p Automatic Execution
 16:15:07 - 30-Jun-26
Sell* 25 4,944.00p Automatic Execution
 16:15:07 - 30-Jun-26
Sell* 34 4,944.00p Automatic Execution
 16:15:07 - 30-Jun-26
Sell* 25 4,944.00p Automatic Execution
 16:15:07 - 30-Jun-26
Buy* 15 4,948.00p Automatic Execution
 16:14:59 - 30-Jun-26
Buy* 34 4,948.00p Automatic Execution
 16:13:21 - 30-Jun-26
Buy* 27 4,948.00p Automatic Execution
 16:13:21 - 30-Jun-26
Buy* 21 4,948.00p Automatic Execution
 16:13:21 - 30-Jun-26
Buy* 19 4,942.00p Automatic Execution
 16:13:20 - 30-Jun-26
Buy* 23 4,940.00p Automatic Execution
 16:13:20 - 30-Jun-26
Buy* 24 4,940.00p Automatic Execution
 16:13:20 - 30-Jun-26
Buy* 10 4,940.00p Automatic Execution
 16:13:20 - 30-Jun-26
Sell* 15 4,936.00p Automatic Execution
 16:13:20 - 30-Jun-26
Sell* 55 4,936.00p Automatic Execution
 16:13:20 - 30-Jun-26
Buy* 29 4,942.00p SI Trade
 16:12:34 - 30-Jun-26
Sell* 24 4,942.00p Automatic Execution
 16:10:12 - 30-Jun-26
Sell* 5 4,942.00p Automatic Execution
 16:09:54 - 30-Jun-26
Sell* 1 4,938.00p Automatic Execution
 16:08:19 - 30-Jun-26
Buy* 34 4,940.00p Automatic Execution
 16:08:19 - 30-Jun-26
Buy* 23 4,940.00p Automatic Execution
 16:08:19 - 30-Jun-26
Sell* 34 4,928.00p Automatic Execution
 16:06:32 - 30-Jun-26
Sell* 22 4,928.00p Automatic Execution
 16:06:32 - 30-Jun-26
Sell* 21 4,930.00p Automatic Execution
 16:06:32 - 30-Jun-26
Sell* 26 4,930.00p Automatic Execution
 16:06:32 - 30-Jun-26
Sell* 18 4,930.00p Automatic Execution
 16:06:32 - 30-Jun-26
Sell* 23 4,930.00p Automatic Execution
 16:06:32 - 30-Jun-26
Sell* 24 4,932.00p Automatic Execution
 16:06:32 - 30-Jun-26
Buy* 1 4,932.00p Automatic Execution
 16:05:42 - 30-Jun-26
Buy* 34 4,932.00p Automatic Execution
 16:05:42 - 30-Jun-26
Unknown* 0 4,928.00p SI Trade
 16:04:31 - 30-Jun-26
Sell* 10 4,920.00p Automatic Execution
 16:01:40 - 30-Jun-26
Buy* 22 4,918.00p Automatic Execution
 16:01:18 - 30-Jun-26
Buy* 8 4,918.00p Automatic Execution
 16:01:18 - 30-Jun-26
Buy* 29 4,916.00p Automatic Execution
 16:00:17 - 30-Jun-26
Buy* 23 4,916.00p Automatic Execution
 16:00:17 - 30-Jun-26
Buy* 11 4,916.00p Automatic Execution
 16:00:17 - 30-Jun-26
Sell* 64 4,914.00p Automatic Execution
 15:54:19 - 30-Jun-26
Buy* 18 4,916.00p Automatic Execution
 15:54:15 - 30-Jun-26
Sell* 23 4,916.00p Automatic Execution
 15:54:15 - 30-Jun-26
Unknown* 0 4,922.00p SI Trade
 15:54:07 - 30-Jun-26
Buy* 1 4,920.00p Automatic Execution
 15:53:15 - 30-Jun-26
Buy* 20 4,918.00p Automatic Execution
 15:52:17 - 30-Jun-26
Sell* 24 4,908.00p Automatic Execution
 15:48:51 - 30-Jun-26
Sell* 18 4,908.00p Automatic Execution
 15:48:51 - 30-Jun-26
Sell* 20 4,908.00p Automatic Execution
 15:48:51 - 30-Jun-26
Sell* 18 4,908.00p Automatic Execution
 15:48:51 - 30-Jun-26
Sell* 25 4,910.00p Automatic Execution
 15:48:51 - 30-Jun-26
Sell* 19 4,910.00p Automatic Execution
 15:48:51 - 30-Jun-26
Buy* 21 4,912.00p Automatic Execution
 15:48:49 - 30-Jun-26
Buy* 20 4,912.00p Automatic Execution
 15:48:49 - 30-Jun-26
Buy* 22 4,912.00p Automatic Execution
 15:48:49 - 30-Jun-26
Buy* 19 4,910.00p Automatic Execution
 15:48:49 - 30-Jun-26
Buy* 18 4,906.00p Automatic Execution
 15:46:50 - 30-Jun-26
Buy* 23 4,906.00p Automatic Execution
 15:46:50 - 30-Jun-26
Sell* 17 4,904.00p Automatic Execution
 15:46:28 - 30-Jun-26
Sell* 59 4,904.00p Automatic Execution
 15:46:28 - 30-Jun-26
Sell* 24 4,904.00p Automatic Execution
 15:46:28 - 30-Jun-26
Sell* 64 4,904.00p Automatic Execution
 15:46:28 - 30-Jun-26
Sell* 34 4,904.00p Automatic Execution
 15:46:28 - 30-Jun-26
Buy* 18 4,908.00p Automatic Execution
 15:45:45 - 30-Jun-26
Buy* 45 4,906.00p Automatic Execution
 15:45:44 - 30-Jun-26
Buy* 18 4,906.00p Automatic Execution
 15:45:44 - 30-Jun-26
Buy* 23 4,906.00p Automatic Execution
 15:45:44 - 30-Jun-26
Buy* 23 4,906.00p Automatic Execution
 15:45:44 - 30-Jun-26
Buy* 27 4,902.00p Automatic Execution
 15:45:44 - 30-Jun-26
Buy* 25 4,898.00p Automatic Execution
 15:42:13 - 30-Jun-26
Sell* 60 4,902.00p Automatic Execution
 15:41:34 - 30-Jun-26
Sell* 17 4,904.00p Automatic Execution
 15:39:10 - 30-Jun-26
Sell* 62 4,904.00p Automatic Execution
 15:39:10 - 30-Jun-26
Sell* 17 4,904.00p Automatic Execution
 15:39:10 - 30-Jun-26
Sell* 17 4,904.00p Automatic Execution
 15:39:10 - 30-Jun-26
Unknown* 0 4,910.00p SI Trade
 15:36:35 - 30-Jun-26
Buy* 34 4,906.00p Automatic Execution
 15:34:55 - 30-Jun-26
Sell* 69 4,908.00p Automatic Execution
 15:34:11 - 30-Jun-26
Sell* 32 4,910.00p Automatic Execution
 15:33:55 - 30-Jun-26
Sell* 30 4,910.00p Automatic Execution
 15:33:55 - 30-Jun-26
Sell* 17 4,910.00p Automatic Execution
 15:33:55 - 30-Jun-26
Sell* 21 4,910.00p Automatic Execution
 15:33:55 - 30-Jun-26
Buy* 13 4,912.00p Automatic Execution
 15:32:15 - 30-Jun-26
Buy* 13 4,912.00p Automatic Execution
 15:32:15 - 30-Jun-26
Sell* 1 4,906.00p SI Trade
 15:29:16 - 30-Jun-26
Sell* 58 4,908.00p Automatic Execution
 15:28:55 - 30-Jun-26
Sell* 114 4,910.00p Automatic Execution
 15:28:55 - 30-Jun-26
Sell* 17 4,910.00p Automatic Execution
 15:28:55 - 30-Jun-26
Sell* 21 4,910.00p Automatic Execution
 15:28:55 - 30-Jun-26
Buy* 24 4,912.00p Automatic Execution
 15:27:50 - 30-Jun-26
Buy* 16 4,912.00p Automatic Execution
 15:27:50 - 30-Jun-26
Unknown* 0 4,910.00p SI Trade
 15:27:00 - 30-Jun-26
Buy* 16 4,910.00p Automatic Execution
 15:26:41 - 30-Jun-26
Unknown* 0 4,912.00p SI Trade
 15:26:08 - 30-Jun-26
Unknown* 0 4,912.00p SI Trade
 15:25:27 - 30-Jun-26
Unknown* 0 4,912.00p SI Trade
 15:23:57 - 30-Jun-26
Buy* 2 4,910.00p Automatic Execution
 15:22:19 - 30-Jun-26
Buy* 16 4,910.00p Automatic Execution
 15:22:19 - 30-Jun-26
Buy* 16 4,910.00p Automatic Execution
 15:22:19 - 30-Jun-26
Buy* 4 4,912.00p Automatic Execution
 15:22:19 - 30-Jun-26
Buy* 16 4,910.00p Automatic Execution
 15:22:19 - 30-Jun-26
Buy* 20 4,910.00p Automatic Execution
 15:22:19 - 30-Jun-26
Sell* 2 4,906.00p SI Trade
 15:19:18 - 30-Jun-26
Sell* 18 4,910.00p Automatic Execution
 15:19:14 - 30-Jun-26
Sell* 16 4,912.00p Automatic Execution
 15:19:14 - 30-Jun-26
Sell* 12 4,912.00p Automatic Execution
 15:19:14 - 30-Jun-26
Sell* 2 4,912.00p SI Trade
 15:17:58 - 30-Jun-26
Sell* 54 4,914.00p Automatic Execution
 15:17:56 - 30-Jun-26
Sell* 21 4,914.00p Automatic Execution
 15:17:56 - 30-Jun-26
Sell* 22 4,914.00p Automatic Execution
 15:17:56 - 30-Jun-26
Sell* 20 4,914.00p Automatic Execution
 15:17:56 - 30-Jun-26
Sell* 13 4,918.00p Automatic Execution
 15:17:55 - 30-Jun-26
Sell* 1 4,918.00p Automatic Execution
 15:17:55 - 30-Jun-26
Sell* 15 4,918.00p Automatic Execution
 15:17:55 - 30-Jun-26
Sell* 54 4,918.00p Automatic Execution
 15:17:55 - 30-Jun-26
Sell* 64 4,918.00p Automatic Execution
 15:17:55 - 30-Jun-26
Sell* 28 4,924.00p Automatic Execution
 15:15:36 - 30-Jun-26
Sell* 34 4,926.00p Automatic Execution
 15:15:36 - 30-Jun-26
Unknown* 0 4,932.00p SI Trade
 15:14:11 - 30-Jun-26
Sell* 16 4,926.00p Automatic Execution
 15:13:02 - 30-Jun-26
Sell* 59 4,926.00p Automatic Execution
 15:13:02 - 30-Jun-26
Sell* 28 4,926.00p Automatic Execution
 15:13:02 - 30-Jun-26
Sell* 20 4,926.00p Automatic Execution
 15:13:02 - 30-Jun-26
Sell* 27 4,926.00p Automatic Execution
 15:13:02 - 30-Jun-26
Buy* 1 4,927.60p Ordinary
 15:12:13 - 30-Jun-26
Buy* 18 4,924.00p Automatic Execution
 15:11:08 - 30-Jun-26
Unknown* 0 4,920.00p SI Trade
 15:10:01 - 30-Jun-26
Sell* 25 4,922.00p Automatic Execution
 15:09:50 - 30-Jun-26
Sell* 16 4,922.00p Automatic Execution
 15:09:50 - 30-Jun-26
Sell* 11 4,924.00p Automatic Execution
 15:08:40 - 30-Jun-26
Sell* 19 4,924.00p Automatic Execution
 15:08:40 - 30-Jun-26
Sell* 19 4,926.00p Automatic Execution
 15:08:01 - 30-Jun-26
FTSE 100 Latest
Value10,497.12
Change12.90