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
01/09/2014 317.00p 321.00p 315.00p 319.50p 222123
29/08/2014 323.40p 324.50p 316.90p 318.10p 431631
28/08/2014 328.80p 328.80p 319.90p 321.60p 588753
27/08/2014 330.20p 332.20p 326.60p 327.00p 299714
26/08/2014 330.00p 330.00p 322.62p 328.00p 246120
22/08/2014 330.00p 330.00p 325.00p 326.00p 248579
21/08/2014 331.00p 331.00p 326.80p 329.90p 251227
20/08/2014 327.50p 330.00p 324.80p 330.00p 541223
19/08/2014 330.40p 331.80p 325.00p 325.00p 247833
18/08/2014 329.60p 329.60p 325.50p 326.90p 241394
15/08/2014 327.40p 330.20p 323.19p 325.80p 373925
14/08/2014 320.00p 327.90p 319.30p 324.40p 304569
13/08/2014 324.80p 324.90p 318.81p 318.90p 921149
12/08/2014 323.10p 324.70p 321.80p 323.50p 231821
11/08/2014 321.70p 325.00p 321.70p 322.60p 270506
08/08/2014 324.70p 325.90p 320.80p 321.00p 578068
07/08/2014 325.10p 326.80p 321.90p 325.20p 475311
06/08/2014 319.10p 325.30p 319.10p 325.00p 497259
05/08/2014 319.60p 322.70p 315.00p 322.50p 604273
04/08/2014 314.60p 317.80p 311.40p 315.00p 262257
01/08/2014 310.90p 315.90p 309.10p 313.30p 603884
31/07/2014 310.90p 316.40p 310.20p 314.00p 952759
30/07/2014 314.50p 318.70p 311.50p 313.50p 1173807
29/07/2014 308.40p 316.20p 307.60p 315.30p 389306
28/07/2014 310.10p 313.90p 307.70p 309.20p 352084
25/07/2014 309.20p 311.60p 306.60p 310.00p 510673
24/07/2014 313.20p 313.20p 309.68p 310.50p 302965
23/07/2014 299.40p 317.70p 299.40p 313.10p 923478
22/07/2014 295.50p 301.60p 293.00p 300.80p 658696
21/07/2014 305.10p 305.10p 297.40p 300.00p 222848
18/07/2014 305.00p 307.01p 298.30p 303.30p 359533
17/07/2014 305.20p 305.70p 301.20p 305.10p 227248
16/07/2014 300.00p 307.10p 300.00p 303.90p 424434
15/07/2014 314.00p 314.00p 299.80p 300.00p 537687
14/07/2014 299.40p 302.30p 297.90p 299.90p 388839
11/07/2014 303.10p 304.30p 295.00p 298.80p 335032
10/07/2014 304.70p 307.00p 298.50p 304.00p 489065
09/07/2014 308.80p 310.70p 305.00p 305.80p 2576433
08/07/2014 310.90p 315.00p 308.90p 310.40p 592170
07/07/2014 311.30p 315.57p 309.70p 310.90p 776812
04/07/2014 342.30p 342.30p 309.30p 315.00p 1735503
03/07/2014 333.00p 333.00p 321.00p 327.70p 580667
02/07/2014 322.00p 324.40p 316.10p 318.90p 440346
01/07/2014 323.00p 325.80p 321.90p 322.50p 459960
30/06/2014 324.90p 328.50p 323.00p 324.30p 442684
27/06/2014 322.40p 324.00p 319.30p 323.00p 400436
26/06/2014 318.90p 325.30p 318.90p 323.90p 254880
25/06/2014 320.00p 324.40p 314.09p 320.10p 266497
24/06/2014 322.90p 325.30p 315.30p 320.30p 275228
23/06/2014 314.00p 329.10p 314.00p 324.00p 169757
20/06/2014 321.00p 334.20p 318.60p 331.60p 502427
19/06/2014 328.00p 329.60p 318.60p 318.60p 543714
18/06/2014 326.50p 326.50p 322.70p 325.10p 221014
17/06/2014 332.70p 336.80p 325.10p 326.50p 240350
16/06/2014 339.70p 339.70p 326.70p 335.70p 285061
13/06/2014 350.00p 351.50p 336.10p 336.10p 566478
12/06/2014 349.80p 352.80p 346.00p 351.50p 448651
11/06/2014 348.50p 350.00p 341.50p 346.00p 233711
10/06/2014 350.00p 350.00p 345.70p 347.70p 180632
09/06/2014 347.80p 350.90p 345.00p 347.40p 343180
06/06/2014 330.00p 351.10p 330.00p 345.00p 196122
05/06/2014 327.10p 335.20p 327.10p 333.50p 105673
04/06/2014 332.60p 334.00p 323.82p 334.00p 396269
03/06/2014 341.00p 341.00p 328.80p 330.00p 192480
02/06/2014 341.10p 343.90p 338.70p 338.70p 120166
30/05/2014 337.20p 350.80p 336.30p 339.20p 264538
29/05/2014 334.70p 342.60p 322.00p 340.40p 148768
28/05/2014 337.80p 340.30p 335.80p 336.60p 132433
27/05/2014 332.10p 337.18p 329.80p 335.80p 783194
23/05/2014 323.40p 327.90p 323.40p 326.00p 198731
22/05/2014 321.90p 327.00p 319.80p 325.00p 299070
21/05/2014 323.30p 325.00p 320.60p 325.00p 264719
20/05/2014 325.10p 332.60p 320.50p 320.90p 183995
19/05/2014 315.00p 325.10p 315.00p 324.20p 285695
16/05/2014 326.60p 332.17p 317.60p 321.80p 396541
15/05/2014 325.00p 339.00p 325.00p 328.20p 273041
14/05/2014 330.00p 337.60p 330.00p 337.30p 745204
13/05/2014 334.80p 341.90p 327.55p 341.00p 1251477
12/05/2014 337.50p 343.40p 335.10p 340.30p 1050906
09/05/2014 337.10p 339.20p 333.40p 337.60p 743984
08/05/2014 344.40p 344.40p 330.40p 337.50p 162686
07/05/2014 339.50p 339.50p 332.70p 334.30p 666152
06/05/2014 337.40p 340.60p 333.71p 337.30p 132188
02/05/2014 332.80p 336.52p 330.60p 334.90p 320671
01/05/2014 362.30p 362.86p 328.30p 332.90p 158071
30/04/2014 336.50p 336.50p 330.00p 335.00p 1095786
29/04/2014 339.00p 340.00p 333.10p 335.00p 333458
28/04/2014 347.90p 347.90p 338.40p 338.60p 187940
25/04/2014 345.80p 347.80p 342.80p 345.30p 243461
24/04/2014 350.00p 352.70p 344.30p 347.00p 215119
23/04/2014 351.00p 352.00p 349.10p 350.00p 99250
22/04/2014 344.90p 351.23p 344.90p 351.00p 289005
17/04/2014 346.10p 347.80p 342.00p 346.70p 310741
16/04/2014 342.90p 345.70p 340.80p 343.00p 361481
15/04/2014 343.10p 346.80p 338.20p 339.00p 347055
14/04/2014 347.00p 350.00p 342.70p 346.80p 290884
11/04/2014 347.20p 353.30p 342.70p 347.10p 210851
10/04/2014 354.80p 357.88p 351.30p 353.30p 267281
09/04/2014 351.50p 356.20p 349.60p 352.80p 371426
08/04/2014 352.20p 355.00p 348.20p 350.40p 144004
07/04/2014 356.50p 358.20p 353.50p 355.00p 248454
04/04/2014 358.00p 360.00p 355.03p 358.00p 488832
03/04/2014 350.30p 359.90p 350.30p 357.30p 368234
02/04/2014 364.00p 366.63p 359.20p 359.40p 375426
01/04/2014 361.80p 366.65p 358.10p 365.00p 367485
31/03/2014 351.00p 359.70p 350.80p 358.10p 328105
28/03/2014 354.70p 357.30p 350.10p 351.40p 231934
27/03/2014 347.00p 352.10p 345.80p 350.10p 215694
26/03/2014 347.00p 354.70p 345.40p 346.00p 248086
25/03/2014 350.00p 353.11p 344.79p 345.60p 393628
24/03/2014 340.50p 351.10p 340.00p 350.10p 340073
21/03/2014 347.40p 349.70p 345.50p 347.00p 527454
20/03/2014 343.70p 349.70p 343.70p 346.00p 461662
19/03/2014 347.00p 350.40p 343.77p 349.30p 348085
18/03/2014 342.00p 346.90p 340.40p 344.60p 300735
17/03/2014 335.00p 344.60p 335.00p 342.00p 289276
14/03/2014 328.00p 339.50p 328.00p 335.00p 544463
13/03/2014 314.20p 334.40p 314.20p 331.10p 300073
12/03/2014 338.90p 339.00p 329.20p 329.20p 423341
11/03/2014 338.30p 346.10p 337.70p 339.00p 187812
10/03/2014 339.50p 345.90p 337.60p 339.70p 336852
07/03/2014 340.10p 345.70p 337.49p 339.50p 394852
06/03/2014 336.70p 344.00p 336.70p 341.10p 373117
05/03/2014 340.00p 344.20p 332.17p 338.80p 624456
04/03/2014 336.50p 345.70p 328.56p 344.90p 259603
03/03/2014 338.00p 344.90p 328.50p 329.20p 313321
28/02/2014 343.00p 346.70p 339.00p 344.90p 334516
27/02/2014 339.00p 342.00p 338.70p 339.00p 669786
26/02/2014 341.10p 342.90p 339.10p 339.60p 511461
25/02/2014 340.60p 342.28p 336.80p 340.90p 618250
24/02/2014 331.40p 340.52p 330.19p 339.20p 241682
21/02/2014 339.00p 342.90p 331.80p 333.00p 552900
20/02/2014 331.40p 338.80p 329.89p 335.10p 606894
19/02/2014 330.00p 339.00p 330.00p 334.10p 594215
18/02/2014 324.50p 332.70p 323.13p 330.00p 415798
17/02/2014 323.00p 327.20p 319.90p 324.70p 468821
14/02/2014 320.00p 323.10p 311.60p 320.00p 703546
13/02/2014 300.00p 320.00p 300.00p 316.50p 698876
12/02/2014 312.30p 320.00p 312.30p 312.40p 289257
11/02/2014 306.50p 315.00p 304.27p 313.50p 204189
10/02/2014 293.60p 313.70p 293.60p 307.50p 260988
07/02/2014 305.10p 309.70p 304.10p 309.00p 107322
06/02/2014 307.80p 312.21p 303.30p 305.10p 394169
05/02/2014 298.60p 304.60p 298.60p 303.30p 1092514
04/02/2014 300.70p 306.00p 300.00p 301.80p 314155
03/02/2014 304.30p 311.30p 295.77p 306.00p 292826
31/01/2014 308.30p 310.10p 303.20p 310.10p 391399
30/01/2014 309.00p 309.00p 301.91p 306.90p 245188
29/01/2014 320.00p 320.00p 305.00p 307.10p 1039989
28/01/2014 310.50p 315.13p 309.60p 313.00p 1128893
27/01/2014 316.00p 316.00p 305.70p 308.30p 209849
24/01/2014 318.50p 320.70p 311.40p 312.70p 640405
23/01/2014 325.00p 326.70p 316.31p 320.20p 172875
22/01/2014 325.00p 328.82p 322.80p 326.60p 349098
21/01/2014 335.00p 335.00p 323.82p 325.00p 169801
20/01/2014 321.00p 336.10p 321.00p 334.80p 171235
17/01/2014 336.00p 342.62p 333.02p 335.00p 409848
16/01/2014 336.00p 336.50p 317.50p 335.50p 222783
15/01/2014 329.30p 337.70p 322.37p 335.20p 353651
14/01/2014 325.30p 328.00p 320.20p 328.00p 287939
13/01/2014 333.20p 333.20p 322.00p 322.00p 447964
10/01/2014 305.00p 326.69p 305.00p 324.00p 659254
09/01/2014 316.70p 327.00p 316.70p 320.70p 328438
08/01/2014 317.00p 323.50p 306.79p 318.90p 237467
07/01/2014 317.40p 319.90p 315.14p 319.50p 117336
06/01/2014 323.20p 324.00p 308.77p 319.00p 286584
03/01/2014 311.00p 322.30p 310.68p 322.30p 502428
02/01/2014 313.40p 320.50p 312.00p 312.00p 352990
31/12/2013 315.70p 318.10p 311.39p 318.10p 58582
30/12/2013 314.40p 318.90p 313.10p 313.10p 169319
27/12/2013 312.60p 315.00p 303.80p 312.20p 169329
24/12/2013 315.00p 315.00p 300.22p 305.00p 39448
23/12/2013 301.60p 305.80p 297.00p 303.90p 223644
20/12/2013 286.50p 303.70p 286.50p 303.10p 403875
19/12/2013 297.80p 297.80p 292.10p 295.50p 159887
18/12/2013 290.50p 296.60p 288.70p 292.10p 273539
17/12/2013 290.40p 291.00p 287.29p 290.00p 855689
16/12/2013 294.30p 294.30p 288.63p 290.00p 491875
13/12/2013 292.80p 299.51p 289.60p 292.60p 263135
12/12/2013 295.00p 296.90p 289.50p 290.00p 987012
11/12/2013 294.60p 296.65p 289.90p 290.90p 430386
10/12/2013 290.00p 294.50p 288.10p 293.00p 479366
09/12/2013 293.00p 293.50p 290.00p 290.80p 105692
06/12/2013 280.00p 299.90p 280.00p 290.00p 939180
05/12/2013 286.00p 291.18p 285.50p 288.90p 226089
04/12/2013 283.90p 286.10p 283.90p 285.00p 421986
03/12/2013 290.00p 293.00p 284.10p 287.80p 807438
02/12/2013 293.00p 294.30p 289.90p 293.00p 452844
29/11/2013 294.50p 295.00p 290.11p 293.00p 319266
28/11/2013 294.00p 296.20p 294.00p 295.00p 274531
27/11/2013 293.50p 297.20p 293.50p 295.00p 374469
26/11/2013 292.90p 295.90p 292.70p 294.00p 351040
25/11/2013 295.00p 295.00p 286.00p 292.00p 165851
22/11/2013 286.00p 287.70p 281.60p 286.00p 254796
21/11/2013 295.00p 295.00p 284.10p 285.90p 365547
20/11/2013 295.90p 300.20p 282.80p 285.00p 386160
19/11/2013 283.80p 298.20p 283.80p 293.10p 403617
18/11/2013 296.50p 300.50p 293.20p 298.20p 551699
15/11/2013 309.20p 309.20p 293.50p 296.20p 353656
14/11/2013 295.10p 299.10p 285.20p 295.50p 194917

*Close Price adjusted for both dividends and splits