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
19/07/2016 249.80p 252.50p 242.30p 250.50p 221970
18/07/2016 253.80p 255.30p 249.40p 249.50p 217006
15/07/2016 252.30p 252.30p 242.80p 249.40p 222209
14/07/2016 252.10p 252.80p 245.62p 251.90p 307742
13/07/2016 253.00p 253.00p 244.79p 247.80p 368894
12/07/2016 250.20p 257.30p 248.00p 251.60p 497184
11/07/2016 238.20p 246.40p 234.36p 244.50p 611808
08/07/2016 222.80p 234.70p 222.80p 232.90p 251834
07/07/2016 222.50p 229.80p 222.50p 223.80p 900272
06/07/2016 216.80p 218.60p 209.80p 217.50p 293676
05/07/2016 222.20p 222.40p 214.00p 218.00p 433825
04/07/2016 237.10p 237.10p 222.20p 223.50p 500494
01/07/2016 233.10p 233.20p 222.80p 232.70p 302824
30/06/2016 229.20p 233.40p 223.00p 232.10p 586280
29/06/2016 226.90p 227.50p 221.40p 224.00p 683163
28/06/2016 217.00p 223.20p 214.20p 220.10p 539329
27/06/2016 228.50p 239.06p 200.30p 210.10p 1563952
24/06/2016 245.00p 256.92p 221.00p 253.70p 964708
23/06/2016 254.20p 270.90p 254.20p 267.50p 430524
22/06/2016 260.00p 261.00p 250.39p 259.50p 603625
21/06/2016 255.00p 260.20p 251.80p 259.50p 385872
20/06/2016 243.40p 257.00p 243.40p 254.50p 437076
17/06/2016 233.20p 247.00p 232.50p 243.00p 1330257
16/06/2016 236.40p 240.20p 229.00p 229.00p 550992
15/06/2016 238.70p 239.70p 233.20p 238.50p 379757
14/06/2016 243.20p 243.20p 228.04p 232.60p 226348
13/06/2016 244.60p 244.60p 234.60p 236.40p 192230
10/06/2016 247.10p 249.20p 242.00p 243.60p 137765
09/06/2016 250.50p 252.80p 245.41p 248.30p 193626
08/06/2016 254.50p 254.50p 249.50p 251.00p 266437
07/06/2016 244.70p 255.40p 244.70p 252.00p 441554
06/06/2016 237.80p 251.00p 237.80p 249.30p 283192
03/06/2016 251.00p 251.00p 242.20p 242.20p 146778
02/06/2016 239.30p 247.90p 239.30p 245.30p 454542
01/06/2016 248.80p 249.50p 243.40p 243.70p 120533
31/05/2016 245.80p 251.70p 245.78p 249.60p 373087
27/05/2016 251.50p 253.40p 249.27p 249.30p 228326
26/05/2016 248.10p 252.70p 247.70p 251.40p 202688
25/05/2016 254.00p 256.20p 247.90p 253.70p 434966
24/05/2016 246.00p 250.90p 243.00p 250.90p 218284
23/05/2016 233.70p 247.32p 233.70p 245.00p 432044
20/05/2016 239.60p 243.00p 238.30p 238.60p 74067
19/05/2016 243.10p 243.40p 240.30p 240.80p 220380
18/05/2016 241.60p 248.00p 239.80p 247.20p 256024
17/05/2016 242.40p 247.60p 238.30p 244.10p 208469
16/05/2016 236.50p 237.95p 232.10p 236.40p 222270
13/05/2016 232.80p 241.00p 232.80p 234.70p 141862
12/05/2016 237.70p 245.80p 237.70p 238.80p 235136
11/05/2016 235.80p 241.20p 235.80p 239.80p 244251
10/05/2016 238.60p 245.40p 235.58p 240.80p 408651
09/05/2016 234.10p 238.60p 229.30p 236.20p 462846
06/05/2016 225.80p 235.80p 225.80p 232.00p 385135
05/05/2016 221.00p 225.50p 221.00p 225.00p 333115
04/05/2016 230.10p 231.90p 225.00p 225.70p 332536
03/05/2016 240.60p 240.60p 228.20p 228.80p 441125
29/04/2016 239.60p 245.00p 235.00p 235.90p 561677
28/04/2016 229.10p 237.60p 229.10p 235.90p 285163
27/04/2016 230.00p 235.50p 226.60p 235.50p 272457
26/04/2016 228.20p 233.11p 227.80p 228.70p 213953
25/04/2016 228.60p 235.30p 228.50p 232.50p 363471
22/04/2016 224.70p 227.20p 223.30p 224.00p 245368
21/04/2016 220.50p 226.78p 220.50p 225.50p 297105
20/04/2016 231.40p 231.40p 224.20p 226.50p 338320
19/04/2016 221.10p 229.37p 221.00p 227.10p 351473
18/04/2016 217.40p 222.57p 217.00p 220.90p 354680
15/04/2016 221.30p 222.63p 219.70p 220.70p 238961
14/04/2016 223.10p 224.20p 216.70p 220.70p 333815
13/04/2016 217.00p 224.70p 216.50p 222.90p 250680
12/04/2016 213.00p 216.00p 209.59p 215.20p 281991
11/04/2016 209.30p 215.30p 209.30p 213.00p 146171
08/04/2016 215.50p 216.90p 211.78p 214.40p 239194
07/04/2016 213.10p 214.20p 208.00p 210.60p 505933
06/04/2016 212.00p 217.70p 211.80p 212.60p 276521
05/04/2016 224.20p 229.60p 215.60p 216.80p 257350
04/04/2016 223.60p 226.90p 222.90p 223.90p 247496
01/04/2016 223.50p 226.10p 220.80p 224.10p 258673
31/03/2016 229.20p 232.10p 227.08p 227.20p 395241
30/03/2016 230.90p 237.60p 227.90p 234.00p 578833
29/03/2016 233.30p 234.10p 226.40p 228.90p 160636
24/03/2016 233.00p 238.00p 228.30p 230.00p 252308
23/03/2016 246.20p 246.20p 235.30p 236.40p 250245
22/03/2016 240.00p 245.70p 237.20p 244.40p 278365
21/03/2016 242.00p 243.30p 238.50p 240.90p 782686
18/03/2016 232.40p 242.00p 232.40p 241.80p 1913625
17/03/2016 236.00p 238.70p 233.50p 236.30p 1439499
16/03/2016 233.60p 233.60p 229.60p 232.10p 1692427
15/03/2016 236.00p 236.00p 229.60p 230.80p 608272
14/03/2016 236.30p 236.30p 230.80p 232.30p 1196834
11/03/2016 234.50p 234.50p 229.20p 232.20p 1259665
10/03/2016 231.50p 234.80p 228.20p 229.50p 1082952
09/03/2016 234.30p 237.50p 226.36p 230.60p 487688
08/03/2016 234.20p 238.50p 231.80p 237.00p 573709
07/03/2016 240.20p 240.30p 233.20p 237.10p 205094
04/03/2016 236.00p 239.40p 229.80p 239.20p 819849
03/03/2016 230.20p 231.00p 224.00p 230.20p 757589
02/03/2016 220.20p 227.60p 220.20p 225.90p 2598992
01/03/2016 217.50p 221.30p 213.08p 220.50p 1777550
29/02/2016 215.80p 215.80p 209.69p 212.00p 1366750
26/02/2016 210.70p 216.38p 210.31p 212.00p 1462623
25/02/2016 208.60p 219.30p 208.60p 213.00p 784387
24/02/2016 218.30p 221.00p 209.20p 213.10p 335109
23/02/2016 223.00p 233.20p 221.47p 223.00p 904452
22/02/2016 204.80p 220.10p 204.80p 215.70p 237239
19/02/2016 215.30p 215.30p 206.30p 209.90p 170391
18/02/2016 212.10p 212.30p 208.50p 211.30p 302422
17/02/2016 209.80p 212.40p 206.02p 211.90p 191196
16/02/2016 205.00p 210.90p 205.00p 206.30p 218457
15/02/2016 204.20p 210.43p 203.20p 210.00p 264994
12/02/2016 189.20p 200.60p 189.20p 199.00p 383855
11/02/2016 202.50p 202.50p 187.50p 192.30p 347195
10/02/2016 194.50p 201.70p 192.20p 196.70p 222903
09/02/2016 204.40p 204.40p 192.40p 197.30p 392213
08/02/2016 214.50p 214.50p 201.80p 203.00p 894000
05/02/2016 200.40p 212.20p 200.40p 210.00p 298964
04/02/2016 189.30p 206.40p 189.30p 204.90p 487177
03/02/2016 197.60p 201.40p 190.50p 194.90p 377145
02/02/2016 212.90p 212.90p 200.20p 203.40p 194273
01/02/2016 213.70p 213.97p 206.20p 211.00p 239363
29/01/2016 217.60p 217.60p 209.30p 213.10p 189839
28/01/2016 215.50p 215.50p 208.10p 211.90p 257637
27/01/2016 213.10p 213.80p 208.80p 211.10p 226568
26/01/2016 201.70p 214.20p 200.60p 213.50p 260645
25/01/2016 209.20p 210.40p 204.80p 206.80p 260608
22/01/2016 201.00p 208.40p 201.00p 208.40p 360558
21/01/2016 201.00p 202.50p 195.28p 200.00p 281981
20/01/2016 208.80p 209.00p 195.60p 196.80p 458945
19/01/2016 206.10p 216.80p 206.10p 214.40p 260482
18/01/2016 218.30p 224.20p 210.00p 211.60p 317295
15/01/2016 233.20p 233.20p 220.00p 222.90p 319587
14/01/2016 232.80p 232.80p 224.30p 227.80p 536561
13/01/2016 227.00p 231.68p 226.00p 227.40p 239455
12/01/2016 231.00p 234.80p 224.71p 227.50p 319106
11/01/2016 233.70p 233.70p 222.40p 226.10p 259067
08/01/2016 234.30p 234.30p 226.50p 227.90p 167744
07/01/2016 231.20p 233.80p 224.20p 228.00p 628640
06/01/2016 249.10p 249.10p 234.00p 238.10p 178211
05/01/2016 233.90p 246.90p 233.90p 244.50p 198445
04/01/2016 250.00p 250.00p 238.50p 240.40p 214518
31/12/2015 258.30p 258.30p 246.93p 247.40p 63637
30/12/2015 263.50p 263.50p 253.00p 254.80p 187035
29/12/2015 261.80p 264.20p 253.90p 264.20p 302231
24/12/2015 260.00p 260.00p 253.06p 254.80p 49413
23/12/2015 241.00p 255.80p 241.00p 254.00p 119517
22/12/2015 240.80p 248.70p 240.80p 246.00p 139881
21/12/2015 250.10p 251.50p 244.60p 246.70p 168807
18/12/2015 239.60p 246.00p 239.60p 245.30p 361744
17/12/2015 253.40p 253.40p 244.70p 245.70p 266930
16/12/2015 252.90p 252.90p 243.70p 246.20p 219728
15/12/2015 235.60p 248.60p 235.60p 246.80p 2106286
14/12/2015 240.60p 246.20p 240.30p 240.70p 995976
11/12/2015 253.10p 253.10p 243.80p 245.30p 328311
10/12/2015 240.50p 251.20p 240.50p 247.90p 420830
09/12/2015 238.90p 247.20p 238.90p 246.30p 362622
08/12/2015 244.70p 247.60p 243.60p 245.30p 284764
07/12/2015 250.30p 252.16p 246.40p 248.10p 136933
04/12/2015 243.10p 254.80p 243.10p 250.50p 869945
03/12/2015 253.70p 253.70p 246.90p 248.50p 585713
02/12/2015 259.20p 259.20p 245.20p 247.20p 217550
01/12/2015 245.80p 255.10p 245.80p 253.40p 328827
30/11/2015 256.00p 256.00p 248.80p 251.00p 258056
27/11/2015 251.10p 252.10p 244.90p 249.20p 239246
26/11/2015 254.50p 254.50p 249.20p 250.40p 232505
25/11/2015 249.00p 251.10p 247.50p 249.10p 192798
24/11/2015 247.00p 251.30p 245.20p 249.00p 421835
23/11/2015 259.50p 259.50p 249.20p 250.70p 285368
20/11/2015 252.60p 253.80p 246.40p 253.80p 336915
19/11/2015 247.20p 247.20p 239.82p 245.90p 399182
18/11/2015 238.10p 242.20p 237.00p 240.40p 297322
17/11/2015 238.00p 241.30p 236.20p 238.00p 580035
16/11/2015 226.50p 233.10p 224.85p 233.00p 494862
13/11/2015 235.00p 237.40p 228.00p 229.40p 867261
12/11/2015 255.00p 255.00p 231.65p 233.00p 1613288
11/11/2015 268.30p 272.00p 263.07p 267.20p 340199
10/11/2015 277.40p 277.40p 266.19p 267.00p 312875
09/11/2015 264.80p 277.30p 264.80p 270.20p 1669224
06/11/2015 273.10p 277.80p 266.90p 270.30p 420130
05/11/2015 284.00p 284.60p 275.40p 279.90p 314929
04/11/2015 287.10p 287.10p 278.00p 280.00p 231293
03/11/2015 282.00p 283.10p 278.50p 280.00p 235144
02/11/2015 285.00p 285.00p 279.20p 280.00p 248708
30/10/2015 285.20p 285.20p 271.80p 279.80p 832570
29/10/2015 288.80p 288.80p 278.00p 278.80p 329449
28/10/2015 291.70p 291.70p 279.00p 282.90p 254308
27/10/2015 286.60p 287.00p 284.20p 284.30p 142011
26/10/2015 296.40p 296.40p 287.50p 289.00p 214740
23/10/2015 288.00p 290.90p 286.10p 289.00p 510552
22/10/2015 286.70p 287.98p 284.20p 287.10p 301201
21/10/2015 292.00p 293.00p 285.20p 288.50p 265940
20/10/2015 286.70p 291.60p 284.70p 290.20p 243590
19/10/2015 282.50p 285.80p 282.50p 284.70p 329731
16/10/2015 302.00p 302.00p 284.60p 284.60p 555532
15/10/2015 293.20p 300.10p 292.58p 297.10p 215226
14/10/2015 297.90p 297.90p 290.60p 292.50p 240050
13/10/2015 300.00p 306.00p 294.50p 294.70p 225265
12/10/2015 307.60p 311.93p 304.20p 304.20p 328083
09/10/2015 306.00p 310.50p 302.87p 308.90p 486569
08/10/2015 302.40p 302.40p 294.90p 301.30p 403854
07/10/2015 298.50p 302.10p 294.90p 299.90p 624533
06/10/2015 298.30p 298.30p 293.20p 295.80p 338910
05/10/2015 299.20p 299.20p 293.30p 295.30p 273403

*Close Price adjusted for both dividends and splits