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
31/12/2010 248.20p 248.20p 243.50p 243.60p 55790
30/12/2010 248.10p 248.10p 243.16p 246.50p 1471941
29/12/2010 254.10p 254.10p 242.00p 246.50p 258496
24/12/2010 253.00p 253.00p 242.10p 243.80p 29450
23/12/2010 248.90p 248.90p 244.10p 247.00p 562970
22/12/2010 249.40p 252.50p 247.70p 247.70p 519623
21/12/2010 251.60p 251.60p 248.30p 248.80p 476471
20/12/2010 250.00p 250.90p 247.60p 248.70p 403353
17/12/2010 248.00p 248.60p 242.00p 247.70p 940257
16/12/2010 247.50p 249.60p 245.10p 246.90p 686788
15/12/2010 250.00p 250.00p 245.00p 246.70p 476701
14/12/2010 244.50p 250.00p 243.80p 250.00p 1184661
13/12/2010 237.90p 246.80p 237.90p 246.80p 1595880
10/12/2010 244.00p 244.00p 238.30p 239.90p 493161
09/12/2010 242.50p 245.00p 241.80p 243.10p 1870750
08/12/2010 244.30p 245.20p 241.00p 242.00p 655830
07/12/2010 247.00p 249.90p 239.30p 245.50p 991026
06/12/2010 242.50p 245.90p 241.70p 245.40p 437273
03/12/2010 245.60p 246.40p 237.70p 242.40p 564306
02/12/2010 242.40p 245.40p 239.20p 243.50p 824387
01/12/2010 241.50p 243.10p 235.00p 239.40p 999601
30/11/2010 239.70p 240.90p 235.10p 238.90p 479618
29/11/2010 245.80p 245.80p 237.20p 237.40p 290695
26/11/2010 241.80p 246.80p 235.90p 244.80p 306980
25/11/2010 238.00p 245.00p 237.00p 243.90p 330313
24/11/2010 233.50p 241.00p 227.00p 236.90p 666465
23/11/2010 242.60p 242.60p 233.20p 233.50p 570925
22/11/2010 245.00p 249.60p 239.30p 242.70p 551663
19/11/2010 244.10p 248.10p 239.80p 244.00p 982698
18/11/2010 234.20p 244.20p 233.00p 242.60p 1273747
17/11/2010 232.90p 236.00p 226.70p 232.00p 3491182
16/11/2010 226.20p 228.00p 222.00p 222.30p 886290
15/11/2010 225.20p 228.30p 221.54p 227.60p 248653
12/11/2010 223.50p 227.60p 220.50p 223.00p 429627
11/11/2010 230.00p 231.70p 223.70p 224.40p 869565
10/11/2010 238.10p 238.10p 226.10p 229.10p 718894
09/11/2010 232.00p 238.30p 229.00p 236.00p 1159382
08/11/2010 237.40p 237.80p 232.00p 232.00p 693329
05/11/2010 237.00p 238.30p 233.80p 236.00p 222158
04/11/2010 235.00p 237.70p 230.10p 234.80p 899494
03/11/2010 234.20p 234.20p 228.50p 230.10p 859529
02/11/2010 230.00p 233.10p 229.00p 232.00p 467460
01/11/2010 230.00p 234.20p 226.50p 230.00p 694751
29/10/2010 234.10p 234.10p 223.80p 229.00p 733935
28/10/2010 242.00p 243.40p 235.30p 235.50p 439663
27/10/2010 243.00p 243.06p 238.50p 238.50p 545969
26/10/2010 248.00p 249.50p 242.90p 243.60p 693180
25/10/2010 253.50p 255.10p 245.00p 247.80p 448606
22/10/2010 252.30p 254.80p 250.60p 254.10p 464067
21/10/2010 245.30p 254.00p 244.32p 250.40p 1353953
20/10/2010 249.60p 249.60p 243.10p 246.00p 2045435
19/10/2010 245.00p 249.10p 240.80p 246.50p 1476557
18/10/2010 238.00p 245.00p 231.70p 243.80p 530194
15/10/2010 236.40p 239.10p 235.60p 237.70p 911657
14/10/2010 232.20p 242.70p 232.20p 234.40p 563767
13/10/2010 223.40p 236.49p 223.40p 232.90p 1414677
12/10/2010 222.00p 225.80p 219.80p 224.20p 906511
11/10/2010 224.80p 227.50p 224.00p 224.80p 3369618
08/10/2010 228.30p 231.31p 224.50p 225.10p 720126
07/10/2010 234.90p 234.90p 229.50p 229.80p 691866
06/10/2010 225.80p 232.90p 225.80p 232.90p 277657
05/10/2010 224.10p 225.80p 220.17p 222.80p 362965
04/10/2010 225.00p 226.82p 222.10p 222.90p 216312
01/10/2010 220.70p 226.70p 219.40p 224.80p 559576
30/09/2010 219.10p 220.90p 215.70p 218.50p 877407
29/09/2010 213.10p 219.80p 212.70p 218.00p 572929
28/09/2010 211.30p 213.30p 208.90p 211.50p 673319
27/09/2010 211.20p 219.10p 211.20p 212.20p 567227
24/09/2010 209.80p 212.10p 208.00p 209.50p 969952
23/09/2010 205.00p 209.50p 204.00p 208.80p 3534968
22/09/2010 218.50p 218.50p 205.10p 205.30p 1234379
21/09/2010 215.60p 222.00p 212.90p 216.90p 690194
20/09/2010 213.30p 217.50p 209.70p 215.80p 475750
17/09/2010 208.00p 213.30p 207.60p 210.30p 1796654
16/09/2010 208.00p 208.00p 204.70p 206.70p 367360
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

*Close Price adjusted for both dividends and splits