Morgan Sindall

ISIN: GB0008085614 - Mercato: LSE - Domestic

42,66

+0,42%

valuta in GBP

Ultimo aggiornamento: 22/09/2026 14.00
Dati differiti di 15 minuti.

Dati intraday del 22/09/2026*

Ora	Valore	Var.%	Volume	Controvalore
14.00.04	42,66	+0,42%	24	1.023,84
13.56.20	42,68	+0,47%	18	768,24
13.56.10	42,70	+0,52%	5	213,50
13.46.11	42,68	+0,47%	5	213,40
13.31.04	42,76	+0,66%	18	769,68
13.31.04	42,74	+0,61%	49	2.094,26
13.26.09	42,80	+0,75%	17	727,60
13.20.47	42,78	+0,71%	25	1.069,50
13.18.08	42,72	+0,56%	35	1.495,20
13.13.39	42,70	+0,52%	17	725,90
13.12.36	42,66	+0,42%	32	1.365,12
13.10.56	42,66	+0,42%	34	1.450,44
13.10.56	42,68	+0,47%	4	170,72
13.09.46	42,62	+0,33%	25	1.065,50
13.09.25	42,70	+0,52%	27	1.152,90
13.04.53	42,74	+0,61%	24	1.025,76
12.58.35	42,78	+0,71%	2	85,56
12.58.35	42,76	+0,66%	68	2.907,68
12.58.33	42,78	+0,71%	37	1.582,86
12.58.33	42,80	+0,75%	21	898,80
12.58.33	42,82	+0,80%	33	1.413,06
12.56.51	42,76	+0,66%	13	555,88
12.49.50	42,72	+0,56%	19	811,68
12.49.49	42,74	+0,61%	59	2.521,66
12.49.49	42,80	+0,75%	30	1.284,00
12.49.25	42,76	+0,66%	32	1.368,32
12.49.02	42,74	+0,61%	52	2.222,48
12.49.02	42,76	+0,66%	25	1.069,00
12.45.58	42,80	+0,75%	44	1.883,20
12.43.35	42,78	+0,71%	29	1.240,62

Ora	Valore	Var.%	Volume	Controvalore
12.41.50	42,74	+0,61%	89	3.803,86
12.41.26	42,78	+0,71%	26	1.112,28
12.36.33	42,74	+0,61%	26	1.111,24
12.36.33	42,76	+0,66%	26	1.111,76
12.36.33	42,74	+0,61%	60	2.564,40
12.36.33	42,72	+0,56%	20	854,40
12.33.20	42,64	+0,38%	13	554,32
12.33.20	42,66	+0,42%	76	3.242,16
12.32.54	42,60	+0,28%	104	4.430,40
12.31.39	42,56	+0,19%	31	1.319,36
12.30.57	42,54	+0,14%	146	6.210,84
12.30.49	42,58	+0,24%	1.729	73.620,82
12.29.49	42,62	+0,33%	37	1.576,94
12.27.43	42,60	+0,28%	35	1.491,00
12.27.16	42,62	+0,33%	112	4.773,44
12.25.03	42,60	+0,28%	85	3.621,00
12.25.02	42,62	+0,33%	89	3.793,18
12.25.02	42,60	+0,28%	112	4.771,20
12.25.02	42,58	+0,24%	843	35.894,94
12.20.57	42,62	+0,33%	13	554,06
12.19.47	42,60	+0,28%	1.111	47.328,60
12.19.04	42,66	+0,42%	11	469,26
12.15.14	42,74	+0,61%	33	1.410,42
12.13.45	42,76	+0,66%	14	598,64
12.07.20	42,78	+0,71%	20	855,60
12.04.35	42,76	+0,66%	45	1.924,20
12.04.35	42,74	+0,61%	83	3.547,42
12.04.35	42,76	+0,66%	42	1.795,92
12.04.35	42,80	+0,75%	52	2.225,60
12.03.29	42,74	+0,61%	24	1.025,76

Ora	Valore	Var.%	Volume	Controvalore
11.56.56	42,66	+0,42%	10	426,60
11.56.56	42,62	+0,33%	34	1.449,08
11.56.32	42,68	+0,47%	34	1.451,12
11.56.31	42,70	+0,52%	2.560	109.312,00
11.56.27	42,68	+0,47%	20	853,60
11.56.27	42,66	+0,42%	87	3.711,42
11.56.14	42,62	+0,33%	11	468,82
11.56.04	42,66	+0,42%	66	2.815,56
11.55.30	42,62	+0,33%	1.825	77.781,50
11.54.01	42,64	+0,38%	24	1.023,36
11.53.48	42,66	+0,42%	38	1.621,08
11.53.48	42,64	+0,38%	1	42,64
11.53.48	42,62	+0,33%	7	298,34
11.53.48	42,64	+0,38%	34	1.449,76
11.53.48	42,62	+0,33%	500	21.310,00
11.53.48	42,66	+0,42%	142	6.057,72
11.53.48	42,62	+0,33%	2.194	93.508,28
11.53.28	42,56	+0,19%	62	2.638,72
11.53.28	42,54	+0,14%	9	382,86
11.53.28	42,48	INV.	29	1.231,92
11.53.28	42,58	+0,24%	41	1.745,78
11.52.14	42,44	-0,09%	38	1.612,72
11.50.23	42,40	-0,19%	15	636,00
11.45.57	42,38	-0,24%	95	4.026,10
11.43.05	42,40	-0,19%	21	890,40
11.38.46	42,34	-0,33%	53	2.244,02
11.36.19	42,30	-0,42%	80	3.384,00
11.36.19	42,32	-0,38%	5	211,60
11.33.59	42,36	-0,28%	60	2.541,60
11.33.59	42,44	-0,09%	11	466,84

Ora	Valore	Var.%	Volume	Controvalore
11.33.59	42,42	-0,14%	17	721,14
11.33.59	42,38	-0,24%	61	2.585,18
11.33.59	42,40	-0,19%	9	381,60
11.33.59	42,38	-0,24%	17	720,46
11.33.42	42,44	-0,09%	24	1.018,56
11.22.39	42,40	-0,19%	19	805,60
11.14.28	42,32	-0,38%	10	423,20
11.05.15	42,34	-0,33%	17	719,78
11.05.15	42,36	-0,28%	10	423,60
11.02.54	42,42	-0,14%	20	848,40

(*) I dati sono limitati agli ultimi 100 contratti.

```

Guide