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
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
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

*Close Price adjusted for both dividends and splits