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
26/11/2009 163.40p 164.10p 153.40p 154.50p 481552
25/11/2009 164.90p 165.00p 157.00p 162.80p 2238800
24/11/2009 164.80p 167.60p 160.90p 162.50p 1081508
23/11/2009 164.40p 167.10p 162.50p 165.20p 493013
20/11/2009 167.80p 167.80p 161.10p 162.20p 549421
19/11/2009 175.80p 175.80p 162.40p 166.30p 2390627
18/11/2009 180.60p 181.10p 175.60p 178.40p 645309
17/11/2009 182.80p 183.10p 176.00p 176.50p 413387
16/11/2009 182.60p 184.90p 181.20p 184.80p 1036968
13/11/2009 177.00p 182.90p 177.00p 180.60p 813714
12/11/2009 171.20p 178.60p 168.40p 178.00p 907117
11/11/2009 170.60p 175.30p 167.00p 170.00p 1204618
10/11/2009 163.40p 166.80p 159.50p 165.80p 1908652
09/11/2009 161.80p 166.20p 159.60p 162.50p 1286232
06/11/2009 158.60p 161.90p 154.20p 161.00p 1503624
05/11/2009 159.10p 161.10p 154.00p 157.60p 657346
04/11/2009 153.70p 163.70p 153.70p 160.00p 899409
03/11/2009 154.60p 156.70p 151.00p 153.40p 715940
02/11/2009 157.40p 159.50p 154.10p 158.40p 653591
30/10/2009 160.40p 161.80p 150.70p 157.00p 1854397
29/10/2009 155.80p 163.30p 153.50p 158.60p 813165
28/10/2009 164.90p 166.50p 154.00p 157.30p 1062860
27/10/2009 173.90p 174.70p 165.50p 167.60p 867678
26/10/2009 176.20p 176.70p 170.00p 170.10p 425978
23/10/2009 178.70p 179.50p 173.10p 174.70p 574731
22/10/2009 179.40p 183.70p 175.10p 176.40p 905639
21/10/2009 188.60p 188.60p 179.00p 180.00p 734443
20/10/2009 185.30p 188.80p 183.00p 185.90p 538007
19/10/2009 188.10p 192.10p 183.50p 186.00p 971155
16/10/2009 190.70p 194.10p 185.60p 188.80p 937199
15/10/2009 192.20p 195.40p 190.00p 191.50p 415633
14/10/2009 189.20p 194.10p 186.30p 192.30p 1613211
13/10/2009 185.50p 187.10p 184.30p 186.00p 967698
12/10/2009 186.00p 187.40p 182.10p 187.00p 582505
09/10/2009 183.70p 187.00p 182.30p 184.90p 581363
08/10/2009 175.60p 183.90p 175.60p 183.30p 729897
07/10/2009 176.70p 178.90p 171.50p 174.60p 1173772
06/10/2009 166.10p 175.60p 166.10p 175.00p 2290728
05/10/2009 165.80p 171.30p 165.00p 166.50p 1397229
02/10/2009 174.50p 177.50p 164.70p 166.50p 2348418
01/10/2009 171.50p 180.00p 171.50p 177.00p 1061727
30/09/2009 174.40p 177.00p 171.10p 171.90p 1215791
29/09/2009 179.10p 179.10p 173.30p 174.90p 846159
28/09/2009 174.20p 177.00p 167.20p 176.60p 2856442
25/09/2009 171.90p 175.40p 169.50p 170.40p 1468110
24/09/2009 173.00p 176.10p 171.50p 172.60p 1479633
23/09/2009 172.00p 179.00p 172.00p 173.80p 1116361
22/09/2009 172.10p 181.90p 170.50p 172.90p 2120920
21/09/2009 172.00p 175.00p 169.50p 175.00p 960503

*Close Price adjusted for both dividends and splits