Morgan Advanced Materials (MGAM) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Morgan Advanced Materials

Date Open High Low Close* Volume
16/05/2025 218.00p 218.00p 209.50p 211.00p 248761
15/05/2025 217.00p 221.00p 212.00p 215.00p 623137
14/05/2025 220.50p 220.50p 214.50p 218.50p 462816
13/05/2025 207.50p 217.50p 207.50p 217.00p 559185
12/05/2025 207.00p 214.69p 205.00p 210.50p 368849
09/05/2025 204.00p 205.00p 200.50p 204.00p 430654
08/05/2025 193.00p 202.50p 193.00p 199.80p 1586269
07/05/2025 193.00p 198.80p 192.80p 195.40p 1743089
06/05/2025 201.50p 203.50p 194.60p 197.60p 571264
02/05/2025 199.40p 199.80p 190.60p 197.00p 1259854
01/05/2025 192.20p 196.80p 191.40p 194.00p 262161
30/04/2025 199.00p 199.00p 194.40p 196.80p 570129
29/04/2025 193.60p 197.60p 192.79p 195.80p 420878
28/04/2025 191.20p 196.00p 190.00p 194.40p 378563
25/04/2025 188.00p 192.20p 185.60p 191.60p 490705
24/04/2025 183.60p 187.80p 182.00p 187.60p 237208
23/04/2025 184.20p 189.60p 183.40p 185.20p 347062
22/04/2025 182.20p 185.00p 177.20p 182.00p 566465
17/04/2025 182.20p 185.60p 181.40p 183.40p 506481
16/04/2025 185.60p 187.23p 183.40p 183.40p 627733
15/04/2025 186.40p 188.80p 184.60p 186.60p 619106
14/04/2025 185.00p 186.00p 181.60p 185.00p 602790
11/04/2025 181.60p 183.00p 177.60p 180.60p 992615
10/04/2025 186.20p 191.80p 181.20p 181.80p 692068
09/04/2025 191.20p 191.20p 180.00p 183.00p 872411
08/04/2025 176.60p 188.20p 176.40p 186.40p 1166989
07/04/2025 175.00p 187.40p 171.20p 177.40p 2574073
04/04/2025 187.80p 192.23p 174.40p 182.20p 1770216
03/04/2025 196.00p 198.20p 190.95p 191.20p 785359
02/04/2025 201.00p 203.50p 198.00p 198.80p 849869
01/04/2025 202.50p 206.50p 202.50p 203.50p 1262629
31/03/2025 208.50p 210.50p 202.81p 203.50p 1965612
28/03/2025 216.00p 216.00p 208.89p 210.00p 1985580
27/03/2025 205.00p 211.73p 205.00p 211.00p 646758
26/03/2025 204.50p 212.00p 203.78p 212.00p 1024554
25/03/2025 203.00p 207.00p 202.00p 204.50p 1937381
24/03/2025 202.00p 208.00p 202.00p 203.00p 735155
21/03/2025 208.00p 210.50p 204.50p 205.50p 1391422
20/03/2025 220.00p 220.00p 210.50p 210.50p 685278
19/03/2025 210.00p 216.00p 210.00p 212.50p 462657
18/03/2025 218.00p 220.00p 214.00p 214.50p 890993
17/03/2025 216.00p 217.50p 214.50p 217.50p 564712
14/03/2025 214.50p 218.50p 213.94p 214.50p 377774
13/03/2025 218.00p 218.00p 213.00p 214.50p 758630
12/03/2025 212.50p 218.00p 211.79p 213.00p 496863
11/03/2025 211.00p 217.50p 211.00p 211.50p 469096
10/03/2025 212.00p 218.00p 212.00p 214.50p 729285
07/03/2025 212.50p 217.50p 212.00p 217.50p 540025
06/03/2025 207.50p 218.50p 207.50p 215.50p 461123
05/03/2025 218.00p 220.00p 209.00p 212.50p 2288590
04/03/2025 211.50p 219.00p 211.00p 215.00p 2097804
03/03/2025 215.50p 220.00p 210.50p 214.00p 2934604
28/02/2025 245.00p 246.00p 198.00p 214.50p 8570159
27/02/2025 267.50p 267.50p 254.50p 256.00p 544081
26/02/2025 261.00p 265.00p 260.50p 263.00p 947443
25/02/2025 266.00p 266.00p 259.50p 259.50p 759121
24/02/2025 263.00p 270.00p 261.00p 263.00p 394799
21/02/2025 270.50p 272.50p 267.50p 267.50p 809651
20/02/2025 270.00p 273.00p 265.50p 268.00p 505666
19/02/2025 276.50p 276.50p 269.50p 269.50p 303605
18/02/2025 277.50p 277.50p 270.00p 274.00p 296954
17/02/2025 279.00p 279.00p 270.50p 272.50p 1139116
14/02/2025 272.00p 274.00p 268.00p 272.00p 749033
13/02/2025 270.00p 273.50p 267.50p 269.50p 1525176
12/02/2025 272.50p 277.00p 270.00p 271.00p 287611
11/02/2025 279.00p 279.00p 270.00p 272.50p 216124
10/02/2025 261.50p 273.50p 260.50p 271.50p 529368
07/02/2025 260.00p 270.50p 259.50p 261.50p 1931318
06/02/2025 258.00p 268.00p 258.00p 265.50p 490221
05/02/2025 272.00p 272.00p 260.50p 262.50p 662361
04/02/2025 262.00p 268.00p 261.50p 267.50p 329293
03/02/2025 281.50p 281.50p 262.24p 265.00p 580961
31/01/2025 272.50p 274.50p 266.50p 274.00p 504215
30/01/2025 266.50p 273.00p 263.50p 272.00p 343522
29/01/2025 262.50p 271.00p 262.50p 266.00p 443734
28/01/2025 268.50p 269.50p 262.50p 267.00p 507095
27/01/2025 272.00p 272.00p 263.00p 263.50p 486176
24/01/2025 266.50p 270.00p 261.19p 267.00p 734869
23/01/2025 259.00p 267.00p 257.50p 266.00p 1621889
22/01/2025 260.00p 262.50p 256.50p 256.50p 1480117
21/01/2025 255.50p 262.00p 255.50p 259.00p 527013
20/01/2025 266.50p 269.00p 259.50p 259.50p 1900569
17/01/2025 265.50p 269.00p 256.34p 267.00p 888916
16/01/2025 264.50p 265.00p 259.50p 264.00p 450996
15/01/2025 254.00p 259.03p 253.83p 258.00p 520393
14/01/2025 255.00p 255.00p 250.50p 250.50p 688265
13/01/2025 250.50p 255.00p 250.00p 250.50p 782083
10/01/2025 269.00p 269.94p 253.50p 253.50p 1585952
09/01/2025 261.50p 269.50p 261.50p 269.00p 1462060
08/01/2025 275.00p 275.00p 265.50p 266.00p 1053463
07/01/2025 275.00p 275.00p 266.50p 271.00p 1223484
06/01/2025 277.50p 277.50p 271.50p 273.00p 360582
03/01/2025 267.00p 272.00p 267.00p 272.00p 384996
02/01/2025 279.00p 279.00p 270.00p 271.50p 318378
31/12/2024 268.00p 276.00p 268.00p 272.00p 159408
30/12/2024 264.50p 271.00p 264.50p 270.00p 963057
27/12/2024 263.50p 271.50p 263.50p 270.00p 294331
24/12/2024 271.00p 271.00p 266.00p 268.00p 149784
23/12/2024 266.50p 268.00p 264.00p 266.00p 964885
20/12/2024 264.50p 268.50p 264.50p 266.50p 1398657
19/12/2024 266.50p 270.00p 265.50p 267.50p 1420931
18/12/2024 264.00p 271.50p 264.00p 270.00p 985559
17/12/2024 267.00p 272.00p 265.00p 268.50p 901047
16/12/2024 275.00p 275.00p 268.79p 270.00p 582994
13/12/2024 268.50p 275.00p 266.50p 271.00p 640665
12/12/2024 263.50p 270.50p 263.50p 270.00p 1059102
11/12/2024 262.50p 270.50p 262.50p 269.00p 279735
10/12/2024 269.00p 274.00p 266.00p 268.00p 445714
09/12/2024 269.00p 272.00p 265.50p 269.00p 740593
06/12/2024 264.50p 270.00p 264.50p 266.00p 317497
05/12/2024 260.50p 269.52p 260.50p 269.50p 1477016
04/12/2024 270.50p 270.50p 263.50p 266.50p 1464504
03/12/2024 262.00p 266.50p 258.50p 265.00p 563814
02/12/2024 265.50p 267.00p 261.00p 262.00p 1855603
29/11/2024 263.00p 265.50p 262.50p 265.50p 2466938
28/11/2024 260.00p 263.50p 258.00p 263.50p 293942
27/11/2024 257.00p 261.50p 257.00p 259.00p 1192340
26/11/2024 263.50p 264.00p 259.00p 259.00p 1166963
25/11/2024 261.50p 266.50p 259.50p 264.50p 1010168
22/11/2024 257.00p 262.50p 257.00p 260.00p 495217
21/11/2024 257.50p 258.00p 253.00p 257.50p 2232628
20/11/2024 257.50p 261.00p 255.50p 256.50p 2137540
19/11/2024 260.00p 260.00p 254.50p 256.00p 209725
18/11/2024 250.50p 259.00p 250.50p 256.00p 1687953
15/11/2024 257.00p 258.50p 249.00p 256.00p 1119624
14/11/2024 242.50p 252.50p 242.50p 252.00p 1213542
13/11/2024 259.50p 259.50p 248.00p 248.00p 1379072
12/11/2024 251.50p 254.00p 250.50p 250.50p 3342284
11/11/2024 252.00p 255.50p 251.50p 254.00p 1758116
08/11/2024 251.00p 252.50p 249.50p 251.00p 1113715
07/11/2024 242.50p 254.50p 242.50p 252.00p 1128253
06/11/2024 244.00p 252.50p 244.00p 247.50p 1182858
05/11/2024 243.00p 249.50p 231.81p 248.50p 2940878
04/11/2024 242.00p 245.00p 241.00p 243.50p 329565
01/11/2024 234.50p 244.00p 234.50p 242.00p 2248838
31/10/2024 242.00p 247.84p 239.50p 241.50p 1807158
30/10/2024 244.00p 253.00p 244.00p 247.00p 662239
29/10/2024 249.50p 255.50p 248.00p 248.50p 417351
28/10/2024 249.50p 254.50p 249.50p 253.00p 288009
25/10/2024 249.50p 254.00p 249.50p 254.00p 410227
24/10/2024 264.50p 264.50p 251.00p 258.00p 378982
23/10/2024 255.50p 260.50p 255.50p 258.00p 462721
22/10/2024 257.50p 260.50p 256.00p 260.00p 2066845
21/10/2024 253.50p 261.50p 253.50p 258.00p 327603
18/10/2024 253.00p 262.50p 251.81p 260.00p 2942236
17/10/2024 263.50p 266.00p 255.99p 256.00p 923823
16/10/2024 255.00p 264.50p 255.00p 261.50p 332571
15/10/2024 264.00p 266.00p 259.00p 261.00p 333887
14/10/2024 255.00p 264.50p 254.90p 264.50p 698784
11/10/2024 260.50p 262.50p 260.00p 260.00p 423733
10/10/2024 264.00p 271.00p 262.50p 262.50p 262519
09/10/2024 266.00p 268.50p 264.50p 266.50p 291827
08/10/2024 268.50p 270.50p 263.00p 265.50p 202520
07/10/2024 274.50p 277.50p 268.00p 271.00p 249985
04/10/2024 266.50p 274.00p 266.50p 273.50p 276595
03/10/2024 269.00p 273.50p 266.00p 266.50p 200465
02/10/2024 267.50p 274.50p 267.50p 271.00p 259430
01/10/2024 270.50p 281.15p 270.50p 275.00p 229016
30/09/2024 277.00p 281.00p 274.50p 276.50p 396567
27/09/2024 280.50p 280.50p 275.50p 280.00p 3468860
26/09/2024 276.00p 278.00p 271.50p 277.50p 847923
25/09/2024 274.50p 274.50p 269.00p 269.50p 386543
24/09/2024 269.00p 275.00p 269.00p 272.00p 320822
23/09/2024 273.50p 277.00p 269.50p 271.50p 499403
20/09/2024 273.50p 282.00p 273.50p 274.50p 1336322
19/09/2024 274.00p 283.50p 274.00p 283.50p 2489872
18/09/2024 284.00p 284.50p 278.00p 278.50p 621656
17/09/2024 285.50p 286.50p 282.00p 284.00p 1313435
16/09/2024 281.00p 288.00p 281.00p 284.00p 378236
13/09/2024 290.00p 291.00p 286.60p 290.00p 231766
12/09/2024 279.50p 289.50p 279.50p 285.50p 444787
11/09/2024 287.00p 289.00p 284.00p 285.50p 333080
10/09/2024 297.00p 297.00p 287.50p 288.00p 338831
09/09/2024 291.00p 293.00p 283.21p 290.50p 361572
06/09/2024 300.00p 300.00p 286.00p 288.50p 331884
05/09/2024 295.50p 309.50p 295.50p 300.50p 127176
04/09/2024 299.50p 304.00p 299.00p 301.50p 169047
03/09/2024 304.50p 308.50p 304.00p 305.00p 151542
02/09/2024 317.00p 317.00p 303.00p 305.50p 152428
30/08/2024 309.50p 312.00p 308.50p 309.00p 697560
29/08/2024 311.00p 311.00p 308.00p 309.50p 570010
28/08/2024 311.00p 311.00p 306.50p 308.50p 272995
27/08/2024 311.50p 324.50p 306.00p 310.00p 759157
23/08/2024 308.50p 313.50p 306.00p 310.00p 464746
22/08/2024 311.00p 315.00p 309.00p 310.50p 563060
21/08/2024 310.00p 314.00p 304.50p 311.00p 2474150
20/08/2024 302.00p 312.00p 302.00p 307.00p 3906905
19/08/2024 304.00p 311.50p 302.00p 309.00p 279957
16/08/2024 315.50p 320.00p 308.58p 309.00p 1363802
15/08/2024 312.50p 316.00p 310.50p 315.50p 2546768
14/08/2024 313.00p 313.00p 311.00p 311.50p 693653
13/08/2024 311.50p 315.00p 310.00p 313.00p 649734
12/08/2024 320.00p 320.00p 311.50p 311.50p 247897
09/08/2024 318.00p 319.25p 310.00p 312.50p 248630
08/08/2024 311.50p 313.00p 306.13p 309.00p 312347
07/08/2024 313.00p 318.00p 309.50p 312.50p 1282451
06/08/2024 315.00p 324.00p 298.00p 309.50p 501972
05/08/2024 312.00p 319.00p 303.12p 315.50p 297904
02/08/2024 337.00p 337.00p 318.00p 318.50p 355612
01/08/2024 347.00p 347.00p 328.50p 330.50p 375050

*Close Price adjusted for both dividends and splits