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
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
31/07/2024 327.50p 341.50p 327.50p 341.50p 249069
30/07/2024 337.00p 340.00p 330.39p 332.00p 300439
29/07/2024 334.50p 340.00p 329.50p 335.00p 281655
26/07/2024 309.50p 335.00p 309.50p 333.50p 307780
25/07/2024 337.50p 337.50p 313.00p 317.00p 449112
24/07/2024 330.00p 339.00p 328.00p 330.50p 315795
23/07/2024 326.50p 335.00p 326.50p 332.00p 129398
22/07/2024 327.00p 332.50p 325.00p 331.00p 433202
19/07/2024 327.50p 328.00p 322.50p 326.00p 666229
18/07/2024 329.50p 334.50p 326.13p 327.00p 685631
17/07/2024 330.00p 336.98p 328.50p 329.50p 573759
16/07/2024 340.50p 340.50p 326.50p 337.50p 1666000
15/07/2024 322.50p 334.00p 322.50p 333.50p 307104
12/07/2024 322.50p 336.00p 322.50p 331.00p 864416
11/07/2024 326.00p 330.50p 317.50p 330.00p 699985
10/07/2024 313.50p 322.00p 307.50p 319.50p 467019
09/07/2024 312.50p 317.00p 307.00p 312.00p 1158918
08/07/2024 311.50p 320.00p 311.50p 315.00p 239037
05/07/2024 305.50p 324.00p 305.50p 317.00p 367895
04/07/2024 313.50p 318.00p 308.50p 314.00p 258443
03/07/2024 300.00p 309.50p 296.00p 309.50p 694384
02/07/2024 311.00p 311.00p 300.00p 300.00p 665100
01/07/2024 304.00p 314.05p 302.00p 312.00p 164163
28/06/2024 315.50p 321.00p 307.50p 309.00p 341826
27/06/2024 322.50p 322.50p 311.00p 315.50p 215468
26/06/2024 306.00p 316.00p 306.00p 314.50p 336505
25/06/2024 324.50p 326.00p 312.50p 315.00p 208461
24/06/2024 322.00p 323.00p 310.50p 322.50p 208196
21/06/2024 323.00p 323.00p 312.50p 313.00p 495426
20/06/2024 315.50p 320.50p 311.00p 319.00p 187826
19/06/2024 319.50p 319.50p 313.50p 313.50p 439959
18/06/2024 314.00p 318.00p 304.00p 318.00p 459175
17/06/2024 307.00p 310.00p 301.00p 308.50p 164833
14/06/2024 318.50p 318.50p 302.00p 309.00p 355369
13/06/2024 310.00p 314.50p 310.00p 312.50p 303827
12/06/2024 313.00p 316.00p 307.50p 315.00p 160767
11/06/2024 314.50p 320.00p 307.50p 307.50p 250684
10/06/2024 313.50p 316.28p 310.50p 315.00p 275114
07/06/2024 314.00p 326.00p 305.36p 316.50p 214092
06/06/2024 315.00p 317.00p 312.50p 313.50p 237884
05/06/2024 324.50p 324.50p 311.00p 311.50p 210657
04/06/2024 312.50p 319.00p 311.00p 316.00p 194771
03/06/2024 307.50p 320.00p 304.68p 316.00p 430285
31/05/2024 319.00p 324.50p 305.50p 309.00p 938077
30/05/2024 317.00p 321.50p 304.50p 317.50p 601107
29/05/2024 326.00p 326.00p 308.00p 308.00p 866643
28/05/2024 323.00p 325.00p 318.00p 321.50p 1148744
24/05/2024 316.50p 320.50p 314.00p 319.00p 337649
23/05/2024 321.00p 322.50p 312.50p 315.50p 209802
22/05/2024 330.00p 330.00p 315.50p 321.50p 435444
21/05/2024 329.00p 338.00p 326.00p 326.00p 230525
20/05/2024 335.00p 335.00p 325.50p 330.50p 265429
17/05/2024 330.50p 332.00p 326.50p 331.00p 434007
16/05/2024 330.50p 330.50p 323.00p 329.50p 191501
15/05/2024 323.50p 329.00p 322.00p 326.50p 241719
14/05/2024 322.00p 326.50p 314.50p 323.00p 1477097
13/05/2024 326.50p 327.50p 322.00p 322.00p 374591
10/05/2024 328.50p 331.00p 317.26p 326.50p 372238
09/05/2024 322.00p 324.00p 314.50p 323.00p 488954
08/05/2024 320.00p 322.00p 308.50p 322.00p 643811
07/05/2024 317.00p 318.50p 309.50p 318.50p 321236
03/05/2024 314.50p 319.00p 313.00p 314.50p 513663
02/05/2024 314.00p 317.00p 309.00p 315.00p 1298734
01/05/2024 308.00p 316.00p 305.50p 312.50p 980841
30/04/2024 316.50p 319.50p 307.50p 314.00p 1143115
29/04/2024 311.00p 316.50p 302.00p 316.00p 827359
26/04/2024 300.00p 306.70p 300.00p 306.00p 388951
25/04/2024 301.00p 304.00p 299.50p 302.50p 568058
24/04/2024 300.00p 309.00p 300.00p 307.00p 1360179
23/04/2024 300.00p 304.00p 296.50p 298.50p 921629
22/04/2024 287.00p 301.00p 287.00p 300.00p 628942
19/04/2024 285.00p 288.50p 281.50p 287.50p 735300
18/04/2024 292.00p 292.00p 285.90p 289.50p 265657
17/04/2024 281.50p 289.00p 281.50p 285.50p 716533
16/04/2024 288.00p 288.50p 283.50p 286.50p 1072667
15/04/2024 288.00p 294.50p 288.00p 290.00p 402156
12/04/2024 296.00p 296.00p 290.00p 290.00p 558708
11/04/2024 288.00p 290.50p 286.50p 287.50p 175822
10/04/2024 290.00p 290.00p 285.00p 286.50p 205411
09/04/2024 280.00p 289.00p 280.00p 285.00p 219173
08/04/2024 285.00p 285.50p 280.00p 284.50p 144805
05/04/2024 287.00p 287.00p 280.00p 282.50p 105503
04/04/2024 285.50p 288.50p 284.74p 288.50p 328070
03/04/2024 282.50p 288.00p 282.50p 287.00p 252437
02/04/2024 294.00p 294.00p 283.00p 284.00p 572519
28/03/2024 288.50p 293.50p 285.00p 285.00p 555296
27/03/2024 281.50p 290.00p 281.00p 289.50p 235996
26/03/2024 282.50p 286.77p 281.50p 283.50p 1106994
25/03/2024 285.00p 289.00p 283.00p 284.00p 2620078
22/03/2024 285.00p 294.50p 285.00p 290.00p 1228235
21/03/2024 293.50p 295.50p 290.00p 293.50p 720440
20/03/2024 280.00p 286.50p 280.00p 291.00p 199074
19/03/2024 280.00p 288.60p 280.00p 286.50p 1043928
18/03/2024 277.00p 289.21p 275.50p 284.00p 555711
15/03/2024 267.00p 277.50p 265.75p 277.50p 2164384
14/03/2024 259.00p 271.00p 259.00p 268.00p 1189814
13/03/2024 262.50p 266.50p 261.00p 265.50p 429635
12/03/2024 263.50p 267.50p 254.50p 263.50p 2947076
11/03/2024 267.00p 269.00p 263.50p 269.00p 385133
08/03/2024 269.00p 271.67p 265.00p 267.00p 178452
07/03/2024 269.00p 272.00p 267.00p 268.50p 108548
06/03/2024 261.00p 268.50p 258.50p 267.50p 367426
05/03/2024 257.50p 267.50p 257.50p 261.50p 429369
04/03/2024 266.00p 267.50p 262.50p 265.00p 93904
01/03/2024 266.50p 267.00p 262.50p 265.00p 236224
29/02/2024 268.50p 268.50p 262.50p 264.00p 611327
28/02/2024 270.00p 270.00p 261.00p 261.00p 215595
27/02/2024 267.00p 272.00p 263.00p 266.00p 240678
26/02/2024 263.00p 271.00p 262.00p 265.00p 119109
23/02/2024 261.50p 268.50p 261.50p 267.00p 299755
22/02/2024 267.00p 271.00p 267.00p 269.50p 184410
21/02/2024 266.00p 270.00p 263.00p 267.00p 966858
20/02/2024 270.00p 271.50p 267.30p 267.50p 346083
19/02/2024 275.50p 275.50p 268.63p 271.50p 161492
16/02/2024 268.50p 270.00p 266.24p 270.00p 837854
15/02/2024 270.00p 270.00p 267.50p 268.00p 259757
14/02/2024 268.50p 270.50p 262.50p 268.00p 440712
13/02/2024 270.00p 270.00p 264.50p 265.00p 609471
12/02/2024 261.50p 269.00p 261.50p 268.50p 225924
09/02/2024 271.50p 271.50p 265.50p 266.50p 109037
08/02/2024 265.50p 267.00p 262.29p 266.00p 179338
07/02/2024 269.50p 269.50p 261.50p 262.00p 271762
06/02/2024 265.00p 268.00p 259.50p 262.50p 339338
05/02/2024 267.00p 271.50p 264.00p 264.00p 201777
02/02/2024 278.50p 278.50p 266.50p 266.50p 957668
01/02/2024 271.00p 279.00p 269.50p 271.00p 874894
31/01/2024 276.00p 279.00p 271.00p 271.00p 874516
30/01/2024 276.00p 282.50p 274.50p 282.50p 1484626
29/01/2024 274.00p 276.00p 272.50p 274.50p 161984
26/01/2024 275.00p 276.50p 272.50p 274.50p 270166
25/01/2024 277.00p 277.00p 272.50p 274.50p 156002
24/01/2024 276.00p 276.00p 271.50p 273.50p 147510
23/01/2024 278.50p 278.50p 273.00p 273.00p 814475
22/01/2024 277.50p 277.50p 271.00p 273.50p 1310131
19/01/2024 277.00p 277.00p 270.50p 271.00p 120664
18/01/2024 275.00p 275.00p 268.50p 269.50p 439906
17/01/2024 281.00p 281.00p 267.50p 269.50p 136812
16/01/2024 282.00p 282.00p 271.41p 274.00p 345728
15/01/2024 281.50p 281.50p 274.50p 276.00p 598915
12/01/2024 278.00p 278.00p 273.50p 274.50p 159374
11/01/2024 276.00p 281.00p 271.50p 272.00p 182697
10/01/2024 277.50p 285.00p 273.00p 273.50p 212480
09/01/2024 283.50p 283.50p 275.50p 280.00p 309486
08/01/2024 279.50p 280.00p 273.00p 280.00p 163719
05/01/2024 280.50p 282.00p 274.50p 276.50p 278011
04/01/2024 277.50p 282.00p 275.50p 281.50p 177321
03/01/2024 280.50p 282.00p 275.00p 277.00p 1002852
02/01/2024 284.00p 288.00p 280.00p 280.00p 237210
29/12/2023 284.00p 288.00p 281.50p 283.00p 52354
28/12/2023 282.00p 291.50p 278.50p 284.50p 231251
27/12/2023 285.50p 290.50p 280.50p 286.50p 199447
22/12/2023 287.00p 297.00p 283.50p 286.50p 61470
21/12/2023 279.50p 287.50p 278.50p 286.00p 222045
20/12/2023 281.00p 283.50p 270.00p 281.50p 331514
19/12/2023 284.50p 284.50p 271.50p 278.00p 180248
18/12/2023 275.50p 278.50p 271.00p 277.50p 179076
15/12/2023 271.00p 276.50p 270.50p 276.50p 1020582
14/12/2023 262.00p 270.50p 259.00p 270.50p 731988
13/12/2023 264.50p 264.50p 256.00p 258.50p 801906
12/12/2023 269.00p 269.00p 256.50p 258.00p 730423
11/12/2023 259.00p 267.50p 259.00p 265.00p 296423
08/12/2023 270.00p 270.00p 262.50p 263.00p 115423
07/12/2023 268.50p 271.50p 260.50p 265.00p 402691
06/12/2023 261.00p 269.00p 259.50p 267.00p 782743
05/12/2023 261.50p 264.00p 251.50p 262.50p 156075
04/12/2023 263.00p 265.00p 253.50p 256.00p 180017
01/12/2023 253.50p 259.00p 253.50p 255.50p 153264
30/11/2023 257.50p 262.50p 255.50p 255.50p 829450
29/11/2023 257.00p 260.50p 255.00p 258.50p 92753
28/11/2023 255.00p 263.50p 254.00p 257.50p 313496
27/11/2023 256.00p 261.50p 253.50p 255.00p 165023
24/11/2023 250.00p 255.00p 250.00p 255.00p 215011
23/11/2023 248.50p 253.50p 244.00p 250.50p 85984
22/11/2023 241.50p 250.00p 241.50p 249.00p 235094

*Close Price adjusted for both dividends and splits