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
08/02/2024 265.50p 267.00p 262.29p 266.00p 179338
07/02/2024 269.50p 269.50p 261.50p 262.00p 271762
06/02/2024 265.00p 268.00p 259.50p 262.50p 339338
05/02/2024 267.00p 271.50p 264.00p 264.00p 201777
02/02/2024 278.50p 278.50p 266.50p 266.50p 957668
01/02/2024 271.00p 279.00p 269.50p 271.00p 874894
31/01/2024 276.00p 279.00p 271.00p 271.00p 874516
30/01/2024 276.00p 282.50p 274.50p 282.50p 1484626
29/01/2024 274.00p 276.00p 272.50p 274.50p 161984
26/01/2024 275.00p 276.50p 272.50p 274.50p 270166
25/01/2024 277.00p 277.00p 272.50p 274.50p 156002
24/01/2024 276.00p 276.00p 271.50p 273.50p 147510
23/01/2024 278.50p 278.50p 273.00p 273.00p 814475
22/01/2024 277.50p 277.50p 271.00p 273.50p 1310131
19/01/2024 277.00p 277.00p 270.50p 271.00p 120664
18/01/2024 275.00p 275.00p 268.50p 269.50p 439906
17/01/2024 281.00p 281.00p 267.50p 269.50p 136812
16/01/2024 282.00p 282.00p 271.41p 274.00p 345728
15/01/2024 281.50p 281.50p 274.50p 276.00p 598915
12/01/2024 278.00p 278.00p 273.50p 274.50p 159374
11/01/2024 276.00p 281.00p 271.50p 272.00p 182697
10/01/2024 277.50p 285.00p 273.00p 273.50p 212480
09/01/2024 283.50p 283.50p 275.50p 280.00p 309486
08/01/2024 279.50p 280.00p 273.00p 280.00p 163719
05/01/2024 280.50p 282.00p 274.50p 276.50p 278011
04/01/2024 277.50p 282.00p 275.50p 281.50p 177321
03/01/2024 280.50p 282.00p 275.00p 277.00p 1002852
02/01/2024 284.00p 288.00p 280.00p 280.00p 237210
29/12/2023 284.00p 288.00p 281.50p 283.00p 52354
28/12/2023 282.00p 291.50p 278.50p 284.50p 231251
27/12/2023 285.50p 290.50p 280.50p 286.50p 199447
22/12/2023 287.00p 297.00p 283.50p 286.50p 61470
21/12/2023 279.50p 287.50p 278.50p 286.00p 222045
20/12/2023 281.00p 283.50p 270.00p 281.50p 331514
19/12/2023 284.50p 284.50p 271.50p 278.00p 180248
18/12/2023 275.50p 278.50p 271.00p 277.50p 179076
15/12/2023 271.00p 276.50p 270.50p 276.50p 1020582
14/12/2023 262.00p 270.50p 259.00p 270.50p 731988
13/12/2023 264.50p 264.50p 256.00p 258.50p 801906
12/12/2023 269.00p 269.00p 256.50p 258.00p 730423
11/12/2023 259.00p 267.50p 259.00p 265.00p 296423
08/12/2023 270.00p 270.00p 262.50p 263.00p 115423
07/12/2023 268.50p 271.50p 260.50p 265.00p 402691
06/12/2023 261.00p 269.00p 259.50p 267.00p 782743
05/12/2023 261.50p 264.00p 251.50p 262.50p 156075
04/12/2023 263.00p 265.00p 253.50p 256.00p 180017
01/12/2023 253.50p 259.00p 253.50p 255.50p 153264
30/11/2023 257.50p 262.50p 255.50p 255.50p 829450
29/11/2023 257.00p 260.50p 255.00p 258.50p 92753
28/11/2023 255.00p 263.50p 254.00p 257.50p 313496
27/11/2023 256.00p 261.50p 253.50p 255.00p 165023
24/11/2023 250.00p 255.00p 250.00p 255.00p 215011
23/11/2023 248.50p 253.50p 244.00p 250.50p 85984
22/11/2023 241.50p 250.00p 241.50p 249.00p 235094
21/11/2023 250.50p 255.00p 244.00p 247.00p 223224
20/11/2023 245.00p 252.00p 242.50p 247.50p 133192
17/11/2023 240.00p 250.50p 240.00p 246.00p 137572
16/11/2023 249.50p 256.50p 245.00p 245.50p 237980
15/11/2023 246.50p 259.50p 244.50p 253.50p 244643
14/11/2023 239.50p 253.00p 239.50p 252.50p 258443
13/11/2023 243.00p 247.50p 241.50p 246.50p 138504
10/11/2023 252.00p 253.00p 240.00p 245.50p 130634
09/11/2023 240.00p 249.50p 232.29p 247.50p 426653
08/11/2023 226.00p 236.50p 225.00p 233.00p 199075
07/11/2023 227.00p 234.50p 227.00p 231.50p 113309
06/11/2023 236.50p 240.00p 231.50p 232.50p 338360
03/11/2023 229.50p 237.50p 225.50p 236.50p 765929
02/11/2023 222.50p 231.50p 217.50p 229.00p 2412596
01/11/2023 223.00p 225.50p 220.60p 221.50p 2023259
31/10/2023 218.50p 226.00p 215.50p 225.00p 839288
30/10/2023 219.00p 225.00p 215.50p 221.00p 230497
27/10/2023 218.50p 222.00p 216.00p 218.50p 76520
26/10/2023 219.00p 223.00p 217.00p 219.50p 881268
25/10/2023 221.00p 227.00p 221.00p 225.00p 2108701
24/10/2023 230.00p 231.50p 225.00p 227.50p 142975
23/10/2023 227.00p 231.50p 220.50p 231.50p 145153
20/10/2023 225.50p 233.50p 225.50p 227.50p 204101
19/10/2023 240.50p 244.00p 233.50p 233.50p 796218
18/10/2023 243.00p 243.00p 236.00p 236.00p 255578
17/10/2023 241.00p 242.00p 235.00p 240.00p 314606
16/10/2023 244.50p 248.00p 235.00p 236.50p 377340
13/10/2023 240.50p 243.50p 235.75p 240.00p 225126
12/10/2023 237.00p 248.50p 235.00p 241.00p 4265831
11/10/2023 237.50p 244.50p 234.00p 240.50p 115058
10/10/2023 233.00p 245.00p 233.00p 242.50p 1685416
09/10/2023 239.50p 242.00p 233.50p 235.00p 541930
06/10/2023 234.00p 242.00p 226.00p 241.50p 391056
05/10/2023 238.00p 240.28p 236.70p 238.00p 837428
04/10/2023 238.00p 242.50p 236.50p 239.00p 773586
03/10/2023 238.00p 240.50p 234.50p 239.50p 330794
02/10/2023 249.50p 249.50p 241.00p 241.00p 132838
29/09/2023 250.50p 254.00p 245.00p 245.00p 568573
28/09/2023 246.00p 249.50p 245.00p 246.00p 342379
27/09/2023 240.00p 247.50p 240.00p 246.00p 199101
26/09/2023 243.00p 250.00p 241.01p 245.00p 355206
25/09/2023 250.50p 255.50p 245.50p 247.00p 1984677
22/09/2023 246.00p 254.00p 246.00p 250.50p 432153
21/09/2023 250.00p 254.50p 249.50p 251.50p 148995
20/09/2023 243.50p 251.50p 243.50p 250.50p 190200
19/09/2023 248.50p 251.50p 245.00p 245.50p 138856
18/09/2023 256.50p 256.50p 247.50p 248.00p 145872
15/09/2023 251.00p 253.50p 248.50p 251.00p 1420712
14/09/2023 243.00p 251.00p 243.00p 250.00p 345473
13/09/2023 246.00p 246.00p 240.50p 245.00p 314293
12/09/2023 244.00p 246.99p 239.50p 240.50p 365299
11/09/2023 239.50p 248.00p 239.50p 247.00p 306558
08/09/2023 245.50p 250.00p 242.68p 245.50p 245432
07/09/2023 259.00p 260.20p 249.00p 249.00p 1185559
06/09/2023 267.00p 267.00p 256.50p 258.50p 381156
05/09/2023 266.50p 266.50p 259.00p 260.00p 195766
04/09/2023 261.50p 262.50p 260.00p 260.50p 100204
01/09/2023 260.00p 264.00p 260.00p 260.50p 354769
31/08/2023 262.50p 265.00p 262.00p 263.00p 2224785
30/08/2023 260.50p 264.00p 260.50p 262.00p 1526184
29/08/2023 260.00p 263.00p 258.50p 260.00p 404429
25/08/2023 255.50p 259.00p 254.00p 258.00p 420760
24/08/2023 257.00p 257.50p 253.00p 255.50p 933509
23/08/2023 252.00p 257.00p 252.00p 256.00p 514883
22/08/2023 250.00p 255.50p 249.50p 254.00p 708805
21/08/2023 251.00p 253.00p 249.00p 249.50p 636955
18/08/2023 254.50p 258.50p 252.50p 253.50p 650850
17/08/2023 251.00p 255.00p 248.50p 255.00p 666661
16/08/2023 254.00p 256.70p 250.00p 252.00p 525380
15/08/2023 255.00p 256.50p 253.50p 253.50p 624145
14/08/2023 254.00p 257.50p 253.50p 254.50p 607424
11/08/2023 255.00p 257.00p 253.00p 254.50p 611144
10/08/2023 253.50p 258.50p 253.50p 255.00p 381830
09/08/2023 259.50p 259.50p 253.00p 257.00p 355837
08/08/2023 254.50p 262.00p 253.50p 253.50p 504449
07/08/2023 255.50p 258.28p 250.00p 254.50p 905630
04/08/2023 273.00p 273.00p 253.00p 260.00p 1311507
03/08/2023 274.50p 274.50p 268.00p 271.50p 170436
02/08/2023 275.00p 279.50p 269.00p 273.00p 317327
01/08/2023 274.50p 280.00p 271.50p 275.50p 118799
31/07/2023 271.00p 275.00p 269.64p 273.00p 239647
28/07/2023 278.00p 280.50p 270.50p 271.00p 929035
27/07/2023 280.00p 281.00p 275.00p 275.00p 757347
26/07/2023 270.00p 277.50p 270.00p 277.50p 1450568
25/07/2023 271.00p 277.50p 270.00p 276.00p 415871
24/07/2023 277.50p 281.00p 273.00p 275.50p 800493
21/07/2023 280.50p 280.50p 272.50p 274.00p 208564
20/07/2023 274.00p 282.00p 274.00p 280.00p 412849
19/07/2023 279.00p 281.00p 273.31p 277.50p 914770
18/07/2023 274.50p 277.00p 273.00p 275.50p 205202
17/07/2023 279.00p 283.50p 273.17p 273.50p 121380
14/07/2023 280.00p 283.50p 277.00p 277.00p 184384
13/07/2023 279.00p 279.00p 276.00p 279.00p 1164044
12/07/2023 270.00p 279.00p 270.00p 277.00p 635781
11/07/2023 272.00p 275.00p 269.50p 271.00p 579774
10/07/2023 271.00p 273.00p 268.00p 271.50p 1990543
07/07/2023 269.00p 271.00p 266.00p 268.00p 114923
06/07/2023 268.00p 276.00p 267.00p 267.50p 433698
05/07/2023 268.00p 275.50p 268.00p 273.50p 883922
04/07/2023 275.00p 277.00p 274.00p 276.00p 344563
03/07/2023 274.50p 277.00p 274.50p 275.00p 205113
30/06/2023 265.00p 275.50p 265.00p 274.50p 299399
29/06/2023 270.50p 272.50p 269.00p 272.50p 751004
28/06/2023 271.50p 275.00p 265.00p 273.50p 300969
27/06/2023 263.50p 267.00p 263.50p 264.00p 297806
26/06/2023 253.00p 264.00p 253.00p 263.50p 238293
23/06/2023 264.00p 271.50p 256.50p 261.50p 252440
22/06/2023 266.00p 270.00p 261.50p 264.50p 364360
21/06/2023 274.50p 277.00p 264.72p 270.50p 318009
20/06/2023 274.00p 279.50p 273.29p 275.50p 134288
19/06/2023 275.00p 278.50p 271.00p 277.00p 218056
16/06/2023 275.50p 278.50p 275.00p 278.00p 438358
15/06/2023 285.50p 285.50p 276.00p 276.50p 130713
14/06/2023 277.00p 287.00p 276.02p 284.00p 373389
13/06/2023 277.50p 283.00p 274.46p 282.00p 275897
12/06/2023 277.00p 280.50p 274.50p 278.50p 122530
09/06/2023 277.00p 281.50p 272.85p 277.50p 121122
08/06/2023 288.00p 289.50p 280.00p 282.50p 336645
07/06/2023 290.00p 296.50p 287.25p 293.50p 412788
06/06/2023 299.00p 299.00p 288.00p 289.50p 132397
05/06/2023 296.50p 299.00p 290.50p 293.00p 257171
02/06/2023 289.00p 291.50p 287.25p 290.50p 313812
01/06/2023 287.00p 293.15p 286.50p 286.50p 340490
31/05/2023 289.00p 295.50p 287.50p 290.00p 696863
30/05/2023 285.00p 293.00p 284.54p 290.00p 429361
26/05/2023 285.50p 287.39p 280.61p 285.00p 246978
25/05/2023 277.00p 282.50p 277.00p 282.00p 216172
24/05/2023 286.00p 286.00p 282.00p 283.00p 205791
23/05/2023 287.50p 294.50p 287.00p 287.00p 128196
22/05/2023 286.50p 294.00p 286.50p 293.00p 350084
19/05/2023 286.50p 295.00p 286.50p 291.00p 272570
18/05/2023 294.50p 295.00p 291.50p 294.50p 105848
17/05/2023 290.00p 294.00p 289.00p 290.50p 337168
16/05/2023 286.00p 292.50p 284.56p 290.00p 414019
15/05/2023 280.00p 289.00p 280.00p 286.50p 181461
12/05/2023 285.50p 287.59p 280.00p 287.00p 285936
11/05/2023 289.50p 289.50p 279.50p 283.50p 580388
10/05/2023 291.50p 297.49p 286.50p 287.50p 295440
09/05/2023 296.50p 303.00p 288.50p 288.50p 619679
05/05/2023 305.00p 307.00p 296.00p 297.50p 278189
04/05/2023 304.00p 307.00p 300.00p 302.00p 3501624
03/05/2023 308.00p 311.50p 305.00p 306.50p 263497
02/05/2023 306.00p 313.50p 305.00p 307.50p 952644
28/04/2023 307.50p 307.50p 293.09p 306.50p 1519134
27/04/2023 294.00p 300.50p 290.50p 297.50p 340307
26/04/2023 299.00p 299.00p 290.90p 293.00p 174412

*Close Price adjusted for both dividends and splits