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
04/05/2017 328.40p 328.80p 324.30p 328.40p 408791
03/05/2017 336.80p 337.00p 330.30p 332.70p 448349
02/05/2017 333.50p 338.40p 333.13p 338.40p 381689
28/04/2017 338.10p 338.33p 330.80p 334.00p 654592
27/04/2017 332.50p 335.10p 329.60p 334.00p 1389874
26/04/2017 324.40p 334.00p 324.40p 333.80p 818505
25/04/2017 335.40p 335.40p 328.50p 328.50p 857254
24/04/2017 330.00p 331.50p 325.40p 328.00p 729498
21/04/2017 320.00p 327.50p 320.00p 326.10p 269508
20/04/2017 324.00p 327.00p 320.40p 325.90p 652711
19/04/2017 325.00p 331.70p 322.00p 324.00p 974996
18/04/2017 327.60p 331.00p 323.20p 324.00p 701995
13/04/2017 326.70p 326.70p 321.80p 325.20p 232645
12/04/2017 328.70p 329.62p 323.80p 326.70p 526163
11/04/2017 320.90p 323.30p 316.50p 322.20p 539045
10/04/2017 322.60p 322.90p 316.97p 319.20p 315542
07/04/2017 314.50p 321.40p 311.00p 321.40p 558534
06/04/2017 300.30p 317.80p 297.58p 317.80p 399372
05/04/2017 314.00p 316.70p 311.70p 314.90p 226202
04/04/2017 315.00p 317.30p 311.80p 314.70p 184442
03/04/2017 317.00p 317.00p 308.90p 312.90p 662085
31/03/2017 323.10p 323.10p 310.00p 310.00p 408344
30/03/2017 322.90p 322.90p 315.50p 319.50p 300332
29/03/2017 314.00p 319.30p 314.00p 315.30p 364052
28/03/2017 312.30p 317.60p 309.80p 315.80p 457720
27/03/2017 311.20p 311.20p 308.70p 310.80p 538679
24/03/2017 308.20p 313.70p 306.40p 311.20p 534285
23/03/2017 304.30p 310.90p 302.00p 309.00p 504718
22/03/2017 305.60p 305.60p 295.10p 301.20p 471381
21/03/2017 310.50p 310.90p 302.00p 303.00p 328373
20/03/2017 311.10p 311.10p 305.00p 308.60p 227506
17/03/2017 298.60p 307.00p 298.60p 307.00p 462658
16/03/2017 302.50p 310.00p 302.50p 306.00p 504156
15/03/2017 302.50p 308.40p 302.50p 307.80p 404911
14/03/2017 305.00p 310.70p 304.90p 307.10p 427344
13/03/2017 318.90p 322.14p 310.20p 312.10p 344109
10/03/2017 315.30p 317.60p 313.40p 315.00p 248662
09/03/2017 318.00p 318.00p 311.90p 312.80p 225036
08/03/2017 320.10p 322.18p 313.40p 318.90p 453399
07/03/2017 317.50p 320.50p 315.00p 317.40p 241345
06/03/2017 321.40p 322.20p 317.30p 319.90p 1568474
03/03/2017 323.40p 324.20p 319.40p 320.70p 490587
02/03/2017 323.60p 325.70p 316.30p 325.20p 590398
01/03/2017 318.70p 321.40p 310.50p 320.90p 590992
28/02/2017 310.30p 314.10p 308.70p 311.60p 585200
27/02/2017 316.40p 316.40p 310.11p 312.00p 431106
24/02/2017 314.80p 323.50p 309.70p 309.70p 859106
23/02/2017 306.00p 329.42p 296.89p 319.00p 1056639
22/02/2017 303.10p 303.10p 296.20p 299.20p 388043
21/02/2017 291.60p 301.30p 291.60p 300.20p 244189
20/02/2017 299.00p 300.40p 295.70p 296.90p 385642
17/02/2017 299.30p 299.80p 293.88p 299.00p 555352
16/02/2017 303.90p 306.54p 294.30p 297.60p 301795
15/02/2017 303.00p 306.70p 299.80p 303.30p 401513
14/02/2017 292.80p 301.90p 292.80p 299.90p 320679
13/02/2017 301.40p 304.72p 298.60p 299.40p 365194
10/02/2017 301.10p 302.57p 299.30p 299.90p 453069
09/02/2017 305.40p 308.70p 300.00p 300.60p 262266
08/02/2017 313.90p 314.58p 307.40p 308.50p 162494
07/02/2017 317.00p 317.00p 310.00p 311.60p 231292
06/02/2017 310.00p 311.10p 307.50p 310.00p 115774
03/02/2017 307.00p 311.10p 305.50p 311.00p 262454
02/02/2017 306.10p 308.90p 302.10p 306.90p 322721
01/02/2017 298.60p 311.60p 298.60p 309.30p 336881
31/01/2017 300.40p 303.60p 295.29p 301.20p 485738
30/01/2017 299.00p 302.10p 298.30p 301.00p 162679
27/01/2017 297.30p 302.60p 297.30p 301.00p 136478
26/01/2017 294.80p 303.00p 294.80p 301.80p 141745
25/01/2017 295.70p 304.00p 295.70p 301.00p 182973
24/01/2017 292.50p 304.10p 292.30p 303.00p 208235
23/01/2017 305.60p 306.60p 297.80p 300.60p 146583
20/01/2017 295.90p 300.50p 295.90p 300.10p 231898
19/01/2017 297.90p 300.80p 295.33p 300.00p 262767
18/01/2017 294.30p 300.30p 293.20p 299.90p 380332
17/01/2017 286.10p 297.30p 286.10p 297.30p 335273
16/01/2017 283.00p 290.10p 283.00p 288.30p 169620
13/01/2017 287.70p 292.60p 286.80p 290.00p 202226
12/01/2017 292.20p 295.30p 288.80p 288.80p 157501
11/01/2017 284.00p 298.20p 283.70p 297.40p 336695
10/01/2017 285.00p 293.80p 285.00p 291.00p 195547
09/01/2017 292.20p 292.50p 282.90p 290.40p 293150
06/01/2017 284.00p 291.80p 284.00p 288.00p 205492
05/01/2017 293.60p 293.60p 288.40p 291.00p 366231
04/01/2017 287.30p 289.30p 282.00p 286.70p 208673
03/01/2017 278.50p 289.20p 278.50p 283.80p 290740
30/12/2016 282.40p 286.30p 278.50p 285.40p 50483
29/12/2016 293.20p 293.60p 286.80p 288.10p 229454
28/12/2016 298.50p 298.50p 293.90p 293.90p 282869
23/12/2016 288.50p 295.50p 287.95p 290.50p 177344
22/12/2016 289.60p 292.10p 288.90p 290.30p 138714
21/12/2016 289.30p 290.00p 284.60p 288.60p 250847
20/12/2016 289.70p 293.00p 284.00p 287.50p 246365
19/12/2016 290.00p 295.20p 290.00p 292.70p 145453
16/12/2016 291.60p 296.50p 288.70p 294.00p 293678
15/12/2016 292.10p 295.14p 285.70p 291.60p 563771
14/12/2016 287.90p 292.80p 287.90p 290.80p 368558
13/12/2016 296.00p 298.20p 292.80p 293.60p 275716
12/12/2016 294.00p 299.60p 290.89p 297.50p 407847
09/12/2016 290.80p 295.00p 290.80p 295.00p 264960
08/12/2016 293.50p 293.50p 288.90p 291.90p 191940
07/12/2016 280.70p 289.30p 280.70p 289.30p 304312
06/12/2016 289.60p 289.60p 284.20p 287.60p 186707
05/12/2016 278.90p 291.30p 278.90p 289.30p 237319
02/12/2016 280.70p 284.10p 279.80p 281.00p 274749
01/12/2016 280.60p 288.70p 280.60p 286.70p 307258
30/11/2016 287.60p 287.60p 280.20p 282.20p 463460
29/11/2016 283.00p 293.90p 279.90p 281.30p 331823
28/11/2016 290.30p 290.30p 279.80p 282.00p 262491
25/11/2016 286.10p 286.10p 278.70p 284.50p 248693
24/11/2016 289.80p 290.10p 282.00p 284.30p 588024
23/11/2016 285.60p 288.60p 282.40p 287.60p 262321
22/11/2016 281.00p 287.30p 281.00p 286.70p 246600
21/11/2016 275.70p 282.20p 275.70p 280.70p 492119
18/11/2016 287.70p 287.70p 279.30p 281.90p 289591
17/11/2016 281.90p 285.90p 279.80p 281.50p 328155
16/11/2016 282.70p 283.10p 277.40p 282.10p 535644
15/11/2016 275.80p 278.60p 275.10p 277.20p 384196
14/11/2016 272.80p 276.20p 269.70p 275.30p 263407
11/11/2016 275.20p 275.30p 266.10p 267.10p 423447
10/11/2016 277.80p 282.80p 275.00p 278.40p 329062
09/11/2016 261.20p 275.20p 255.40p 272.90p 421045
08/11/2016 264.90p 267.50p 261.63p 267.40p 496651
07/11/2016 263.30p 267.80p 260.60p 266.60p 475460
04/11/2016 268.20p 268.20p 257.60p 258.70p 487042
03/11/2016 265.30p 281.20p 262.50p 267.80p 933145
02/11/2016 267.70p 272.72p 267.20p 268.50p 476796
01/11/2016 275.10p 275.40p 270.70p 272.50p 451290
31/10/2016 265.20p 273.80p 265.20p 272.50p 342341
28/10/2016 268.60p 271.70p 266.50p 270.20p 444440
27/10/2016 275.20p 275.20p 268.20p 268.60p 372869
26/10/2016 277.50p 277.50p 266.70p 269.20p 501754
25/10/2016 285.10p 285.10p 277.60p 278.00p 233976
24/10/2016 283.10p 283.50p 278.05p 280.30p 471817
21/10/2016 287.30p 287.30p 280.50p 282.00p 564317
20/10/2016 289.10p 289.10p 282.60p 283.30p 496988
19/10/2016 298.30p 299.30p 288.60p 289.10p 534347
18/10/2016 299.60p 301.90p 295.80p 297.50p 391174
17/10/2016 300.60p 300.60p 294.40p 295.00p 344016
14/10/2016 297.40p 301.30p 295.80p 299.00p 321897
13/10/2016 299.70p 300.30p 294.10p 298.00p 366182
12/10/2016 301.40p 304.15p 296.00p 296.40p 526690
11/10/2016 303.40p 303.40p 293.70p 294.10p 1692518
10/10/2016 297.80p 300.00p 295.20p 297.10p 244457
07/10/2016 300.00p 301.80p 293.20p 294.70p 520046
06/10/2016 305.90p 305.90p 297.23p 299.40p 381015
05/10/2016 300.40p 300.40p 289.20p 299.10p 533483
04/10/2016 299.40p 304.40p 294.40p 294.40p 487945
03/10/2016 294.90p 297.90p 291.17p 296.00p 300282
30/09/2016 279.70p 289.60p 278.60p 289.60p 1050416
29/09/2016 289.40p 289.60p 283.60p 283.60p 402795
28/09/2016 282.60p 287.30p 278.10p 283.00p 947548
27/09/2016 283.30p 284.00p 273.90p 276.30p 302280
26/09/2016 288.80p 288.80p 278.50p 282.80p 381865
23/09/2016 285.60p 288.34p 282.40p 282.40p 322938
22/09/2016 290.70p 290.70p 283.70p 284.40p 427566
21/09/2016 280.40p 288.30p 278.69p 284.70p 441605
20/09/2016 291.00p 291.00p 285.60p 285.60p 220205
19/09/2016 292.10p 292.20p 286.80p 287.10p 202157
16/09/2016 288.80p 292.30p 285.10p 287.40p 628846
15/09/2016 288.10p 290.00p 282.20p 289.80p 293520
14/09/2016 288.20p 292.20p 285.60p 285.60p 220769
13/09/2016 294.50p 294.50p 287.50p 287.50p 403811
12/09/2016 291.10p 293.60p 285.70p 288.00p 227469
09/09/2016 302.80p 304.10p 296.20p 297.30p 300596
08/09/2016 302.80p 310.80p 302.80p 305.50p 601136
07/09/2016 296.50p 302.90p 293.50p 301.90p 785656
06/09/2016 300.60p 301.30p 293.00p 293.00p 219750
05/09/2016 299.80p 299.80p 292.00p 293.70p 196980
02/09/2016 294.80p 300.70p 292.20p 293.30p 335096
01/09/2016 292.20p 296.70p 287.90p 293.60p 271882
31/08/2016 295.10p 295.10p 283.80p 285.80p 217796
30/08/2016 285.90p 294.10p 285.90p 289.00p 431084
26/08/2016 291.00p 293.80p 289.40p 292.00p 106738
25/08/2016 293.00p 293.40p 286.80p 291.10p 279170
24/08/2016 284.80p 295.10p 284.80p 294.30p 175398
23/08/2016 294.60p 295.70p 290.00p 290.10p 206577
22/08/2016 291.20p 294.99p 288.29p 289.30p 350327
19/08/2016 290.90p 296.00p 290.80p 294.70p 293522
18/08/2016 281.90p 292.90p 280.51p 291.60p 152755
17/08/2016 293.20p 294.90p 287.50p 287.70p 240578
16/08/2016 292.00p 299.60p 285.00p 287.20p 439629
15/08/2016 288.50p 292.00p 285.20p 286.00p 282245
12/08/2016 292.20p 292.20p 285.70p 287.70p 199235
11/08/2016 290.50p 290.50p 279.89p 286.20p 206523
10/08/2016 285.90p 285.90p 280.50p 284.50p 287570
09/08/2016 283.60p 284.65p 280.00p 282.50p 327306
08/08/2016 281.40p 285.30p 279.33p 281.80p 726924
05/08/2016 271.80p 279.20p 271.67p 275.00p 676794
04/08/2016 261.50p 276.30p 261.50p 270.80p 200581
03/08/2016 271.20p 271.70p 264.10p 267.10p 293382
02/08/2016 271.60p 275.06p 258.50p 266.00p 166224
01/08/2016 278.80p 281.40p 269.10p 269.40p 279530
29/07/2016 270.70p 274.70p 270.10p 274.00p 391750
28/07/2016 280.30p 282.00p 273.80p 275.00p 401715
27/07/2016 254.60p 276.50p 254.60p 275.60p 1031154
26/07/2016 250.00p 253.40p 248.80p 252.90p 208358
25/07/2016 251.80p 259.90p 249.00p 251.20p 197220
22/07/2016 254.60p 258.90p 247.90p 250.50p 232455
21/07/2016 250.20p 255.30p 249.80p 253.60p 247593
20/07/2016 255.60p 255.60p 247.20p 250.00p 325497

*Close Price adjusted for both dividends and splits