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
02/10/2015 288.90p 292.90p 283.90p 291.90p 387840
01/10/2015 289.70p 289.70p 281.30p 282.10p 371932
30/09/2015 282.80p 284.90p 280.60p 282.30p 399859
29/09/2015 282.00p 282.15p 276.70p 279.20p 435566
28/09/2015 285.70p 289.60p 282.70p 282.80p 246036
25/09/2015 283.90p 290.60p 283.10p 289.70p 821141
24/09/2015 293.40p 296.00p 278.40p 279.50p 411411
23/09/2015 295.50p 298.60p 293.35p 295.30p 271023
22/09/2015 310.50p 310.50p 291.53p 292.90p 469215
21/09/2015 310.30p 313.50p 306.10p 308.40p 178856
18/09/2015 317.50p 317.50p 309.20p 313.00p 943044
17/09/2015 322.10p 322.10p 316.80p 316.80p 194839
16/09/2015 322.00p 324.30p 318.10p 320.00p 195602
15/09/2015 325.60p 325.60p 315.20p 317.60p 252089
14/09/2015 321.40p 324.14p 316.86p 317.00p 115409
11/09/2015 324.00p 326.37p 320.90p 320.90p 103684
10/09/2015 327.00p 330.77p 323.00p 323.10p 279541
09/09/2015 336.70p 336.70p 326.20p 327.60p 579016
08/09/2015 328.00p 328.00p 321.40p 327.10p 702336
07/09/2015 340.80p 340.90p 322.80p 325.90p 807415
04/09/2015 325.50p 330.10p 323.80p 324.00p 779475
03/09/2015 331.00p 331.00p 321.03p 329.00p 358562
02/09/2015 331.50p 335.87p 328.60p 329.50p 161592
01/09/2015 328.10p 332.50p 319.50p 329.90p 236358
28/08/2015 328.60p 340.00p 325.00p 335.00p 352612
27/08/2015 333.10p 333.10p 319.00p 331.90p 332797
26/08/2015 319.00p 329.80p 319.00p 326.50p 353177
25/08/2015 322.00p 331.20p 321.02p 327.50p 422967
24/08/2015 310.60p 324.60p 308.30p 319.80p 640057
21/08/2015 332.70p 342.29p 320.54p 332.50p 1099561
20/08/2015 342.20p 347.50p 334.90p 336.60p 245820
19/08/2015 343.90p 347.20p 340.32p 343.30p 154381
18/08/2015 346.10p 352.20p 343.60p 347.50p 149569
17/08/2015 359.00p 359.00p 339.60p 345.00p 259417
14/08/2015 330.50p 348.20p 330.50p 344.20p 145509
13/08/2015 340.20p 349.60p 340.00p 343.30p 126402
12/08/2015 328.70p 341.00p 328.70p 340.20p 171350
11/08/2015 354.50p 354.90p 346.40p 346.90p 145952
10/08/2015 354.40p 356.00p 348.42p 352.60p 131799
07/08/2015 355.00p 361.10p 353.70p 353.70p 126194
06/08/2015 357.00p 375.84p 354.00p 356.80p 273218
05/08/2015 351.50p 356.60p 337.93p 356.60p 135694
04/08/2015 365.30p 365.30p 347.90p 355.10p 210618
03/08/2015 355.50p 365.15p 347.90p 349.80p 280799
31/07/2015 334.50p 357.12p 332.10p 354.60p 311404
30/07/2015 348.40p 354.90p 343.70p 346.20p 1454771
29/07/2015 339.30p 345.11p 324.96p 345.00p 258177
28/07/2015 340.00p 343.60p 337.40p 340.40p 203539
27/07/2015 343.70p 344.44p 335.00p 338.70p 501459
24/07/2015 344.70p 356.60p 339.50p 340.00p 330229
23/07/2015 344.20p 345.70p 338.60p 342.50p 239568
22/07/2015 340.00p 344.40p 335.00p 341.00p 1212774
21/07/2015 338.50p 338.50p 329.70p 332.00p 117912
20/07/2015 328.70p 338.30p 328.70p 336.60p 183748
17/07/2015 333.30p 333.30p 327.10p 330.70p 134932
16/07/2015 323.90p 332.30p 323.90p 332.30p 136881
15/07/2015 327.20p 327.20p 320.20p 326.60p 344231
14/07/2015 335.00p 335.00p 321.30p 325.90p 166900
13/07/2015 326.50p 335.00p 323.85p 335.00p 265282
10/07/2015 315.20p 323.23p 315.20p 322.50p 237108
09/07/2015 301.30p 316.30p 301.30p 316.30p 161715
08/07/2015 301.60p 318.64p 300.80p 317.80p 269967
07/07/2015 319.20p 320.94p 314.60p 317.40p 246621
06/07/2015 313.70p 320.60p 312.80p 320.00p 149339
03/07/2015 328.00p 330.10p 317.40p 317.40p 113282
02/07/2015 323.30p 327.60p 319.50p 326.50p 363167
01/07/2015 326.10p 339.90p 320.51p 326.40p 168670
30/06/2015 330.00p 331.40p 324.80p 326.40p 493741
29/06/2015 327.80p 335.90p 320.40p 327.90p 198982
26/06/2015 332.30p 337.30p 319.21p 336.90p 229631
25/06/2015 335.10p 338.70p 332.90p 335.50p 182154
24/06/2015 337.90p 343.10p 335.60p 335.80p 149965
23/06/2015 345.00p 345.00p 331.50p 339.40p 154368
22/06/2015 328.60p 339.20p 328.60p 332.30p 206624
19/06/2015 335.70p 335.70p 328.40p 329.30p 597622
18/06/2015 328.20p 335.29p 326.50p 333.00p 252792
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

*Close Price adjusted for both dividends and splits