Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy KEFI Gold and Copper (KEFI) by Tom Winnifrith in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Steve Moore in ShareProphets
- Watch IG Design Group (IGR) by Steve Moore in ShareProphets
- Overweight Linde (0M2B) by JP Morgan
- Watch Rolls-Royce Holdings (RR.) by Zaven Boyrazian in The Motley Fool
- Buy Linde (0M2B) by UBS
- Neutral Weir Group (WEIR) by Goldman Sachs
- Neutral NATWEST GROUP (NWG) by Goldman Sachs
- Neutral Aston Martin Lagonda Global Holdings (AML) by Goldman Sachs
- Outperform AstraZeneca (AZN) by Bernstein
- Neutral United Utilities Group (UU.) by Citi
- Buy Pennon Group (PNN) by Citi
- Buy easyJet (EZJ) by Citi
- Neutral Severn Trent (SVT) by Citi
- Buy Halfords Group (HFD) by Canaccord Genuity
- Buy Linde (0M2B) by Citi
- Buy NATWEST GROUP (NWG) by Citi
- Buy Linde (0M2B) by Deutsche Bank
- Buy Linde (0M2B) by Goldman Sachs
- Overweight Hiscox Limited (DI) (HSX) by JP Morgan
Morgan Advanced Materials (MGAM) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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