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
15/09/2010 206.20p 208.80p 204.00p 208.00p 479140
14/09/2010 205.80p 208.30p 205.33p 206.20p 514568
13/09/2010 198.30p 208.60p 198.30p 206.90p 2214347
10/09/2010 204.60p 206.00p 202.40p 205.80p 321098
09/09/2010 199.10p 205.70p 198.30p 205.20p 684452
08/09/2010 200.60p 205.60p 198.50p 203.90p 279497
07/09/2010 205.10p 207.20p 203.40p 204.30p 302653
06/09/2010 209.50p 209.50p 205.70p 207.00p 592657
03/09/2010 206.70p 208.80p 204.40p 207.00p 469233
02/09/2010 205.20p 209.20p 202.80p 207.00p 424770
01/09/2010 196.00p 207.60p 193.80p 207.40p 1383879
31/08/2010 189.30p 194.70p 189.00p 194.40p 271357
27/08/2010 193.30p 194.20p 190.00p 193.80p 216093
26/08/2010 194.60p 194.80p 191.40p 192.60p 366036
25/08/2010 191.30p 192.90p 185.20p 189.10p 764386
24/08/2010 196.80p 196.80p 188.90p 191.30p 421252
23/08/2010 198.60p 202.30p 196.10p 199.00p 387358
20/08/2010 202.20p 202.40p 194.00p 196.80p 970909
19/08/2010 206.90p 209.00p 200.80p 201.00p 991500
18/08/2010 208.70p 210.00p 204.20p 206.80p 448562
17/08/2010 205.30p 209.90p 203.70p 209.20p 445426
16/08/2010 205.50p 206.50p 202.90p 205.00p 566868
13/08/2010 208.70p 209.50p 203.60p 205.80p 292304
12/08/2010 209.30p 210.60p 202.20p 205.50p 1130445
11/08/2010 221.30p 221.30p 210.70p 210.70p 616532
10/08/2010 224.60p 224.60p 219.00p 220.50p 305797
09/08/2010 225.10p 225.10p 221.60p 223.50p 401712
06/08/2010 224.10p 230.00p 220.00p 221.50p 1597853
05/08/2010 228.30p 228.30p 223.80p 224.00p 1683020
04/08/2010 226.90p 229.20p 220.80p 228.60p 3655780
03/08/2010 223.00p 227.30p 223.00p 226.00p 892729
02/08/2010 218.60p 223.30p 216.13p 223.10p 518556
30/07/2010 219.40p 221.00p 213.40p 215.00p 644938
29/07/2010 222.30p 222.30p 216.50p 218.30p 741864
28/07/2010 222.20p 226.00p 215.60p 216.20p 1339174
27/07/2010 222.00p 229.40p 219.30p 219.30p 1285618
26/07/2010 226.90p 229.50p 223.70p 224.50p 581364
23/07/2010 219.10p 229.50p 219.10p 226.10p 987315
22/07/2010 210.40p 221.50p 210.40p 220.30p 1289685
21/07/2010 205.50p 215.70p 205.50p 212.90p 3758600
20/07/2010 207.60p 209.10p 205.00p 205.00p 1833890
19/07/2010 209.30p 212.60p 206.00p 207.90p 1407734
16/07/2010 207.40p 210.40p 207.10p 207.30p 388057
15/07/2010 207.20p 210.60p 205.70p 208.00p 455407
14/07/2010 210.30p 210.50p 206.30p 209.90p 468899
13/07/2010 199.90p 210.20p 198.00p 208.30p 1676750
12/07/2010 198.80p 200.20p 192.60p 199.10p 2282746
09/07/2010 194.90p 198.80p 193.30p 194.40p 566869
08/07/2010 191.70p 197.40p 190.60p 195.70p 404553
07/07/2010 188.20p 188.20p 184.00p 187.50p 1546552
06/07/2010 181.50p 188.60p 181.50p 188.10p 333210
05/07/2010 181.80p 183.10p 180.30p 181.70p 252240
02/07/2010 183.20p 184.60p 178.00p 182.50p 557629
01/07/2010 180.70p 188.70p 177.10p 179.50p 1320534
30/06/2010 191.90p 194.88p 183.70p 184.70p 2667758
29/06/2010 193.50p 198.50p 191.30p 191.30p 2286857
28/06/2010 193.80p 198.50p 190.60p 193.60p 1386284
25/06/2010 194.70p 198.45p 190.80p 191.70p 2075605
24/06/2010 195.30p 200.38p 192.60p 194.00p 1513968
23/06/2010 198.00p 204.10p 194.10p 195.10p 812730
22/06/2010 197.60p 203.50p 194.40p 199.00p 768070
21/06/2010 198.20p 204.50p 198.20p 200.10p 585407
18/06/2010 196.00p 201.50p 195.00p 197.10p 2087586
17/06/2010 191.70p 201.57p 191.50p 195.80p 1346272
16/06/2010 195.00p 195.00p 188.70p 190.50p 885245
15/06/2010 186.80p 194.10p 186.20p 193.30p 564919
14/06/2010 184.60p 193.60p 181.90p 191.60p 610706
11/06/2010 184.40p 184.70p 180.60p 181.40p 844322
10/06/2010 178.60p 185.00p 174.50p 182.60p 1687587
09/06/2010 177.70p 182.36p 173.20p 177.90p 1340731
08/06/2010 173.70p 178.27p 169.50p 174.20p 1378239
07/06/2010 176.60p 182.36p 171.90p 173.50p 1667544
04/06/2010 181.90p 185.50p 173.85p 177.90p 1587760
03/06/2010 179.40p 185.00p 179.40p 180.20p 849369
02/06/2010 178.60p 184.37p 174.50p 179.50p 699681
01/06/2010 181.00p 181.28p 173.00p 178.20p 1920539
28/05/2010 182.80p 184.50p 179.10p 180.00p 827743
27/05/2010 175.50p 184.50p 175.50p 179.90p 2060212
26/05/2010 168.80p 182.68p 168.80p 176.70p 1169668
25/05/2010 174.50p 174.50p 166.60p 167.50p 1279366
24/05/2010 177.20p 183.23p 175.00p 177.60p 1405870
21/05/2010 174.90p 180.00p 169.40p 175.00p 4839709
20/05/2010 189.10p 191.08p 173.87p 174.00p 3190842
19/05/2010 192.20p 194.50p 186.00p 187.20p 2113135
18/05/2010 205.10p 205.80p 199.00p 199.50p 2204229
17/05/2010 203.30p 209.80p 201.00p 202.30p 630995
14/05/2010 209.90p 209.90p 200.10p 203.50p 1525649
13/05/2010 204.80p 210.00p 202.90p 208.00p 761181
12/05/2010 194.50p 204.20p 194.50p 203.50p 640650
11/05/2010 195.40p 196.80p 190.50p 194.50p 582356
10/05/2010 191.10p 196.80p 189.40p 196.10p 725377
07/05/2010 189.10p 192.50p 175.80p 182.90p 1006574
06/05/2010 197.00p 202.10p 190.50p 195.00p 1966159
05/05/2010 205.20p 205.20p 195.40p 197.10p 1716257
04/05/2010 210.40p 215.30p 203.30p 204.50p 2060208
30/04/2010 210.10p 219.70p 210.00p 214.80p 1664361
29/04/2010 203.50p 210.00p 198.00p 209.10p 1598321
28/04/2010 206.80p 209.78p 200.00p 200.00p 1444212
27/04/2010 218.00p 219.20p 210.50p 210.50p 660280
26/04/2010 221.00p 223.60p 217.10p 218.70p 1979589
23/04/2010 218.20p 219.88p 213.00p 215.00p 603157
22/04/2010 216.00p 218.80p 214.30p 218.00p 1158765
21/04/2010 216.70p 222.60p 215.60p 216.00p 728632
20/04/2010 214.10p 218.70p 214.10p 217.70p 568759
19/04/2010 214.30p 215.80p 213.80p 214.10p 536170
16/04/2010 217.50p 218.50p 215.30p 215.90p 501306
15/04/2010 220.80p 220.90p 217.61p 218.60p 1524901
14/04/2010 217.60p 220.30p 217.60p 218.30p 399894
13/04/2010 219.60p 219.60p 217.20p 217.80p 515237
12/04/2010 220.00p 220.00p 216.50p 218.90p 1142690
09/04/2010 216.90p 217.80p 213.40p 217.80p 969245
08/04/2010 210.90p 214.50p 208.20p 213.90p 1165445
07/04/2010 220.00p 220.00p 213.80p 214.40p 362729
06/04/2010 213.50p 220.00p 213.50p 218.20p 296842
01/04/2010 207.70p 211.00p 205.00p 211.00p 545727
31/03/2010 201.40p 205.00p 201.40p 203.70p 713903
30/03/2010 204.10p 206.80p 202.20p 205.10p 551746
29/03/2010 208.40p 209.20p 204.50p 205.40p 1414988
26/03/2010 198.20p 215.00p 196.70p 205.60p 1177704
25/03/2010 195.50p 200.60p 193.80p 200.60p 814618
24/03/2010 189.70p 196.40p 189.70p 193.80p 508133
23/03/2010 190.60p 193.80p 190.60p 192.80p 491895
22/03/2010 187.60p 192.20p 186.80p 191.60p 629316
19/03/2010 189.40p 192.20p 188.00p 191.00p 1174228
18/03/2010 186.60p 190.30p 185.20p 189.20p 530474
17/03/2010 186.20p 189.10p 186.00p 188.70p 231783
16/03/2010 187.00p 188.60p 184.20p 186.30p 277260
15/03/2010 191.10p 191.10p 185.30p 187.00p 445633
12/03/2010 188.30p 191.80p 188.30p 189.60p 452816
11/03/2010 188.20p 190.00p 187.40p 189.30p 507416
10/03/2010 186.40p 187.70p 183.80p 186.50p 881315
09/03/2010 185.40p 185.50p 179.70p 183.40p 577835
08/03/2010 184.80p 185.00p 182.90p 183.30p 419827
05/03/2010 179.70p 185.00p 177.66p 183.50p 487432
04/03/2010 174.60p 178.90p 174.60p 178.00p 1332302
03/03/2010 175.50p 177.00p 174.00p 176.40p 615423
02/03/2010 175.70p 178.10p 172.70p 177.90p 1560623
01/03/2010 175.00p 175.70p 171.50p 175.10p 978067
26/02/2010 175.30p 177.71p 171.40p 172.50p 3777837
25/02/2010 187.20p 189.00p 175.50p 175.50p 2214174
24/02/2010 187.20p 190.40p 185.00p 189.30p 1016137
23/02/2010 191.50p 191.50p 183.60p 186.50p 2775941
22/02/2010 191.00p 192.50p 182.20p 185.90p 787244
19/02/2010 169.40p 187.40p 169.20p 186.30p 2413267
18/02/2010 167.00p 169.80p 163.50p 169.50p 2615623
17/02/2010 163.60p 168.20p 162.18p 166.00p 1021119
16/02/2010 163.70p 168.90p 158.90p 161.50p 661895
15/02/2010 163.80p 165.30p 159.82p 164.30p 339433
12/02/2010 166.00p 166.50p 157.40p 162.20p 592093
11/02/2010 164.90p 167.50p 161.50p 164.00p 421382
10/02/2010 165.30p 170.30p 163.70p 165.80p 2468563
09/02/2010 161.00p 165.70p 158.50p 164.20p 1777948
08/02/2010 169.90p 170.00p 158.80p 159.80p 1421320
05/02/2010 169.50p 169.60p 162.90p 164.80p 1286745
04/02/2010 173.30p 173.30p 167.70p 169.50p 1431662
03/02/2010 175.60p 175.60p 170.60p 172.40p 728513
02/02/2010 164.10p 174.30p 162.50p 173.10p 1236814
01/02/2010 163.40p 165.40p 161.40p 163.30p 243564
29/01/2010 163.00p 172.00p 162.70p 162.90p 1191905
28/01/2010 162.70p 166.80p 160.60p 160.60p 258360
27/01/2010 164.30p 166.90p 159.70p 162.20p 521073
26/01/2010 164.10p 165.00p 161.10p 164.20p 673952
25/01/2010 165.00p 167.50p 162.80p 165.00p 950621
22/01/2010 165.70p 167.50p 163.30p 165.40p 946959
21/01/2010 163.80p 168.50p 162.00p 165.00p 974434
20/01/2010 167.80p 167.80p 160.00p 162.00p 1745935
19/01/2010 164.30p 170.40p 159.60p 167.00p 1285498
18/01/2010 165.00p 165.50p 160.50p 163.50p 1455084
15/01/2010 167.60p 169.60p 163.60p 165.00p 1060543
14/01/2010 170.00p 171.00p 165.80p 166.10p 608651
13/01/2010 170.10p 170.10p 165.50p 168.30p 1536206
12/01/2010 179.30p 179.80p 166.80p 169.50p 1066511
11/01/2010 179.20p 180.80p 174.10p 175.20p 791016
08/01/2010 170.30p 179.30p 170.30p 176.20p 1222037
07/01/2010 168.10p 171.80p 166.50p 170.00p 592724
06/01/2010 165.10p 168.90p 162.70p 167.30p 1051532
05/01/2010 161.60p 164.00p 158.90p 161.40p 257135
04/01/2010 152.60p 161.60p 151.27p 160.50p 538878
31/12/2009 154.60p 157.70p 152.95p 157.70p 44131
30/12/2009 158.80p 159.70p 154.60p 158.60p 255302
29/12/2009 156.10p 158.20p 153.00p 158.20p 172241
24/12/2009 153.60p 156.70p 151.70p 153.30p 38216
23/12/2009 154.00p 157.60p 152.20p 155.90p 382120
22/12/2009 152.10p 160.10p 152.08p 154.90p 550935
21/12/2009 146.70p 154.40p 146.70p 151.00p 438348
18/12/2009 152.40p 153.60p 149.21p 150.80p 1137368
17/12/2009 150.10p 152.50p 148.80p 151.30p 1292211
16/12/2009 144.60p 148.20p 144.60p 147.20p 702353
15/12/2009 147.90p 148.90p 142.89p 145.50p 797501
14/12/2009 151.60p 154.30p 147.00p 149.00p 393444
11/12/2009 150.00p 155.50p 150.00p 151.00p 636421
10/12/2009 149.20p 153.50p 147.18p 149.70p 842908
09/12/2009 152.90p 152.90p 146.70p 148.70p 553833
08/12/2009 155.00p 156.90p 150.40p 152.00p 848543
07/12/2009 154.60p 157.90p 153.00p 156.00p 585299
04/12/2009 155.20p 157.30p 149.39p 156.00p 1120766
03/12/2009 159.20p 160.60p 155.40p 156.40p 1000068
02/12/2009 154.30p 161.00p 151.70p 159.80p 1057519
01/12/2009 147.10p 153.80p 147.10p 152.90p 980366
30/11/2009 155.90p 159.70p 147.50p 148.70p 1201699

*Close Price adjusted for both dividends and splits