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
17/06/2015 330.70p 334.10p 330.50p 331.20p 135340
16/06/2015 328.50p 335.00p 325.10p 331.20p 204073
15/06/2015 346.30p 346.30p 330.20p 330.60p 324240
12/06/2015 342.00p 349.10p 340.90p 346.20p 351164
11/06/2015 336.70p 348.60p 336.70p 345.40p 195541
10/06/2015 347.60p 347.60p 339.94p 347.50p 254105
09/06/2015 340.50p 345.70p 336.70p 338.80p 181842
08/06/2015 342.50p 349.40p 341.90p 343.40p 163517
05/06/2015 346.00p 346.10p 341.90p 344.40p 794330
04/06/2015 341.60p 347.20p 341.03p 344.20p 455372
03/06/2015 340.70p 350.80p 336.90p 345.20p 507133
02/06/2015 365.50p 365.50p 351.20p 354.00p 312425
01/06/2015 346.20p 354.50p 346.20p 352.90p 193226
29/05/2015 349.00p 354.32p 346.80p 348.00p 194818
28/05/2015 349.60p 355.80p 349.60p 351.80p 148678
27/05/2015 341.60p 353.50p 341.60p 352.30p 140276
26/05/2015 347.40p 351.13p 346.79p 348.50p 150196
22/05/2015 343.60p 351.90p 343.60p 350.00p 192878
21/05/2015 344.80p 345.00p 339.50p 343.90p 223354
20/05/2015 333.00p 345.60p 331.70p 342.30p 302173
19/05/2015 324.40p 334.60p 324.40p 334.60p 310984
18/05/2015 335.30p 338.11p 325.20p 325.20p 277006
15/05/2015 336.30p 338.80p 330.70p 338.20p 215269
14/05/2015 329.80p 334.00p 329.60p 332.40p 201421
13/05/2015 329.10p 333.10p 327.30p 333.00p 229685
12/05/2015 325.00p 327.70p 324.00p 327.30p 235277
11/05/2015 329.80p 330.20p 325.80p 330.00p 224221
08/05/2015 333.30p 344.50p 328.00p 330.00p 570897
07/05/2015 327.00p 327.00p 317.10p 325.00p 407804
06/05/2015 330.10p 337.00p 330.00p 335.20p 383922
05/05/2015 343.10p 343.10p 335.00p 335.00p 768419
01/05/2015 336.50p 342.00p 335.50p 338.40p 114338
30/04/2015 332.70p 344.20p 332.70p 336.10p 237352
29/04/2015 342.20p 346.30p 337.30p 341.00p 147361
28/04/2015 347.40p 347.90p 340.30p 343.60p 131931
27/04/2015 347.20p 350.32p 343.30p 346.60p 246267
24/04/2015 347.50p 354.10p 345.40p 348.30p 274833
23/04/2015 352.20p 353.90p 347.20p 351.00p 199057
22/04/2015 333.60p 351.70p 333.60p 349.90p 461575
21/04/2015 340.60p 351.80p 340.60p 349.70p 127239
20/04/2015 348.60p 355.00p 344.80p 347.30p 539900
17/04/2015 347.30p 355.50p 347.30p 349.20p 251276
16/04/2015 347.90p 351.80p 346.44p 349.00p 1087159
15/04/2015 345.50p 359.50p 345.50p 355.10p 262154
14/04/2015 349.00p 354.00p 346.10p 353.10p 200131
13/04/2015 346.80p 352.70p 346.00p 351.50p 248442
10/04/2015 344.40p 350.40p 344.40p 350.30p 289508
09/04/2015 352.60p 352.70p 341.36p 346.70p 263642
08/04/2015 335.60p 354.05p 335.60p 346.50p 343795
07/04/2015 342.20p 349.00p 337.55p 343.90p 239958
02/04/2015 354.10p 354.10p 336.00p 339.80p 315009
01/04/2015 338.30p 341.20p 333.50p 338.70p 294368
31/03/2015 346.40p 348.50p 339.30p 340.50p 248204
30/03/2015 342.30p 344.30p 338.70p 341.60p 264458
27/03/2015 338.30p 344.30p 338.30p 340.00p 1712830
26/03/2015 341.10p 347.90p 338.50p 340.10p 471792
25/03/2015 347.90p 347.90p 342.98p 345.20p 207261
24/03/2015 359.00p 359.00p 345.00p 345.00p 700892
23/03/2015 349.70p 350.32p 341.70p 344.30p 566961
20/03/2015 341.30p 350.00p 339.88p 347.50p 407858
19/03/2015 347.90p 347.90p 332.00p 341.00p 276916
18/03/2015 333.80p 345.90p 333.80p 343.30p 415388
17/03/2015 340.20p 340.20p 330.50p 332.10p 215600
16/03/2015 326.70p 338.70p 326.70p 336.50p 688598
13/03/2015 338.70p 338.70p 325.90p 327.00p 1460720
12/03/2015 328.00p 329.50p 323.50p 325.90p 360399
11/03/2015 330.30p 334.00p 320.40p 321.40p 627303
10/03/2015 339.10p 339.10p 323.33p 327.40p 703916
09/03/2015 339.40p 340.74p 337.10p 337.10p 259817
06/03/2015 340.30p 344.20p 335.50p 338.20p 511789
05/03/2015 337.80p 339.40p 326.69p 339.00p 442486
04/03/2015 325.10p 326.80p 317.96p 323.10p 231383
03/03/2015 324.40p 328.80p 324.40p 326.90p 232762
02/03/2015 326.80p 330.00p 324.60p 326.50p 201158
27/02/2015 325.50p 332.80p 325.50p 329.30p 289575
26/02/2015 313.00p 330.00p 313.00p 330.00p 370262
25/02/2015 325.50p 329.10p 325.17p 329.10p 470891
24/02/2015 332.80p 332.80p 326.70p 327.00p 443931
23/02/2015 332.50p 332.50p 320.84p 330.50p 276799
20/02/2015 323.30p 330.70p 323.30p 328.90p 408232
19/02/2015 325.80p 329.00p 313.77p 324.60p 385577
18/02/2015 309.00p 323.40p 309.00p 322.00p 740562
17/02/2015 313.90p 316.40p 307.60p 309.10p 374767
16/02/2015 310.20p 314.10p 308.50p 312.70p 461927
13/02/2015 310.00p 316.50p 307.60p 308.90p 1186978
12/02/2015 313.00p 315.00p 294.07p 313.80p 1099397
11/02/2015 304.00p 305.00p 300.00p 302.00p 2124979
10/02/2015 304.90p 305.00p 301.54p 303.50p 407762
09/02/2015 305.00p 305.00p 301.40p 303.20p 174008
06/02/2015 303.00p 305.40p 298.07p 305.00p 422713
05/02/2015 305.50p 306.80p 301.60p 305.20p 571062
04/02/2015 303.00p 307.32p 300.80p 305.10p 311716
03/02/2015 305.00p 306.40p 300.80p 302.90p 387995
02/02/2015 304.80p 306.00p 301.70p 304.00p 359333
30/01/2015 310.00p 310.00p 301.50p 304.50p 334977
29/01/2015 300.70p 307.60p 300.70p 305.00p 247966
28/01/2015 298.50p 310.00p 298.50p 302.90p 186768
27/01/2015 302.90p 307.30p 297.70p 298.20p 527396
26/01/2015 295.50p 301.90p 295.00p 301.00p 521275
23/01/2015 301.50p 301.50p 297.00p 298.60p 357603
22/01/2015 303.80p 303.80p 293.70p 300.00p 436006
21/01/2015 299.00p 303.06p 298.07p 300.60p 278314
20/01/2015 312.20p 312.20p 302.10p 304.00p 228453
19/01/2015 303.60p 305.00p 299.24p 301.40p 164393
16/01/2015 308.20p 308.20p 296.90p 300.80p 586346
15/01/2015 304.90p 309.00p 300.30p 306.00p 297810
14/01/2015 309.00p 312.00p 304.30p 305.50p 231942
13/01/2015 305.90p 312.60p 304.83p 309.00p 637895
12/01/2015 305.30p 306.00p 301.80p 304.30p 177285
09/01/2015 308.00p 309.00p 301.94p 306.00p 229997
08/01/2015 310.00p 310.00p 304.40p 306.00p 265743
07/01/2015 302.40p 308.30p 302.40p 305.40p 165912
06/01/2015 310.90p 310.90p 303.30p 304.50p 190430
05/01/2015 313.40p 317.70p 307.80p 309.20p 185415
02/01/2015 314.50p 316.90p 310.70p 313.00p 167509
31/12/2014 313.90p 317.00p 309.40p 317.00p 54668
30/12/2014 300.40p 318.10p 300.40p 314.50p 91944
29/12/2014 304.00p 317.49p 304.00p 316.60p 126604
24/12/2014 324.00p 324.00p 300.60p 318.90p 51886
23/12/2014 309.90p 314.20p 305.60p 314.20p 290693
22/12/2014 309.80p 312.20p 306.36p 308.20p 181131
19/12/2014 301.40p 307.90p 301.40p 306.50p 902304
18/12/2014 298.90p 310.00p 298.30p 300.80p 444813
17/12/2014 293.10p 297.70p 288.10p 297.40p 412843
16/12/2014 296.70p 297.70p 286.10p 296.70p 590535
15/12/2014 285.30p 293.00p 285.30p 286.30p 744070
12/12/2014 289.60p 296.65p 285.00p 287.00p 365259
11/12/2014 297.60p 302.90p 290.56p 292.50p 200311
10/12/2014 304.40p 304.80p 298.50p 299.70p 746837
09/12/2014 299.70p 299.70p 295.00p 299.10p 164272
08/12/2014 306.10p 306.10p 299.00p 301.40p 389727
05/12/2014 308.40p 308.40p 290.01p 305.30p 516990
04/12/2014 302.40p 303.00p 299.40p 301.00p 264127
03/12/2014 297.40p 302.80p 296.90p 301.10p 394756
02/12/2014 299.50p 302.35p 296.80p 299.70p 564270
01/12/2014 295.00p 307.90p 295.00p 300.40p 992085
28/11/2014 292.60p 298.31p 287.60p 291.80p 231781
27/11/2014 294.10p 296.70p 289.60p 291.00p 122274
26/11/2014 295.60p 299.75p 288.00p 292.00p 186856
25/11/2014 292.10p 295.10p 288.87p 293.00p 204249
24/11/2014 295.00p 295.00p 276.10p 289.50p 560846
21/11/2014 279.30p 287.50p 279.30p 285.00p 154998
20/11/2014 278.80p 282.60p 277.80p 280.10p 240680
19/11/2014 288.90p 289.14p 277.90p 282.30p 284696
18/11/2014 280.00p 283.50p 278.10p 282.60p 492437
17/11/2014 283.20p 283.20p 278.70p 280.20p 361223
14/11/2014 287.50p 287.50p 282.80p 286.00p 258569
13/11/2014 284.00p 287.93p 283.00p 286.00p 403012
12/11/2014 285.10p 295.00p 284.50p 284.50p 364360
11/11/2014 300.00p 304.60p 295.97p 298.00p 392413
10/11/2014 290.70p 294.90p 284.69p 292.40p 324506
07/11/2014 299.60p 299.60p 291.10p 292.30p 642772
06/11/2014 272.20p 287.00p 272.13p 285.70p 328139
05/11/2014 282.00p 286.80p 276.25p 282.90p 254323
04/11/2014 293.50p 293.56p 281.90p 283.60p 297852
03/11/2014 284.30p 288.40p 284.00p 284.20p 973210
31/10/2014 286.50p 290.10p 280.70p 282.50p 352677
30/10/2014 280.60p 282.50p 275.80p 282.30p 176280
29/10/2014 275.40p 281.36p 275.10p 278.70p 349956
28/10/2014 283.40p 284.80p 271.60p 272.30p 352245
27/10/2014 288.80p 289.40p 282.00p 286.20p 272648
24/10/2014 289.30p 299.90p 283.80p 285.30p 629537
23/10/2014 291.30p 291.30p 286.20p 288.00p 238463
22/10/2014 293.00p 295.20p 288.10p 291.40p 266843
21/10/2014 282.30p 296.30p 281.60p 292.00p 398111
20/10/2014 281.70p 282.90p 273.46p 282.70p 293497
17/10/2014 271.60p 280.60p 271.60p 280.60p 341728
16/10/2014 264.20p 270.70p 258.10p 270.50p 710968
15/10/2014 269.00p 273.00p 263.90p 264.90p 2582700
14/10/2014 275.50p 275.50p 264.85p 267.90p 797000
13/10/2014 263.90p 267.10p 259.10p 266.50p 374363
10/10/2014 270.90p 272.90p 264.10p 265.80p 327130
09/10/2014 275.50p 276.90p 272.00p 273.90p 650063
08/10/2014 278.90p 278.90p 270.90p 272.40p 562351
07/10/2014 282.30p 283.20p 278.89p 281.00p 212161
06/10/2014 275.00p 284.50p 275.00p 281.80p 315316
03/10/2014 281.70p 284.60p 275.10p 282.70p 466342
02/10/2014 290.90p 290.90p 278.30p 279.70p 612090
01/10/2014 295.10p 296.80p 288.60p 289.40p 439326
30/09/2014 297.20p 298.70p 295.80p 296.80p 1149140
29/09/2014 304.00p 304.00p 295.30p 297.60p 459375
26/09/2014 312.90p 314.00p 306.50p 307.30p 480596
25/09/2014 314.00p 317.10p 313.50p 315.00p 277851
24/09/2014 316.30p 316.30p 311.30p 313.80p 248136
23/09/2014 315.10p 315.60p 310.10p 314.20p 410384
22/09/2014 309.90p 320.01p 309.90p 319.10p 170878
19/09/2014 323.70p 337.00p 319.00p 319.00p 1512546
18/09/2014 316.30p 321.40p 315.10p 321.00p 265377
17/09/2014 320.50p 321.00p 314.70p 316.60p 234728
16/09/2014 316.10p 319.10p 312.20p 317.10p 374900
15/09/2014 317.50p 329.13p 315.30p 317.10p 252570
12/09/2014 314.60p 320.20p 314.60p 320.00p 298878
11/09/2014 330.90p 330.90p 314.00p 316.80p 288386
10/09/2014 317.00p 318.29p 314.40p 315.30p 996750
09/09/2014 314.20p 316.80p 313.20p 314.50p 349999
08/09/2014 306.10p 313.50p 303.79p 313.00p 360540
05/09/2014 319.60p 319.60p 315.80p 317.40p 148735
04/09/2014 316.70p 319.90p 316.70p 318.90p 3644459
03/09/2014 320.00p 320.10p 308.96p 318.90p 196966
02/09/2014 322.30p 322.30p 317.10p 319.90p 871265

*Close Price adjusted for both dividends and splits