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
23/12/2020 311.50p 311.50p 302.00p 305.00p 122612
22/12/2020 296.00p 306.50p 295.00p 304.50p 94672
21/12/2020 292.00p 302.00p 292.00p 300.00p 175824
18/12/2020 303.50p 305.08p 298.50p 298.50p 308537
17/12/2020 300.00p 309.50p 297.08p 303.50p 301841
16/12/2020 308.50p 313.00p 301.00p 306.50p 457851
15/12/2020 303.00p 309.50p 301.50p 307.50p 216780
14/12/2020 301.50p 307.50p 299.00p 303.50p 185671
11/12/2020 291.00p 303.00p 291.00p 301.50p 230413
10/12/2020 291.00p 298.50p 288.50p 296.00p 252254
09/12/2020 291.00p 301.50p 291.00p 296.00p 180882
08/12/2020 306.00p 306.00p 295.50p 298.00p 188377
07/12/2020 302.00p 307.50p 297.50p 299.00p 220153
04/12/2020 294.00p 303.50p 294.00p 303.00p 351391
03/12/2020 292.50p 302.50p 292.03p 301.00p 300894
02/12/2020 287.00p 296.50p 284.50p 293.00p 296907
01/12/2020 276.50p 293.50p 276.50p 289.50p 441587
30/11/2020 285.50p 291.00p 278.50p 281.50p 645821
27/11/2020 275.00p 284.50p 275.00p 284.50p 1370129
26/11/2020 278.00p 279.00p 275.00p 275.00p 465079
25/11/2020 282.00p 288.50p 277.50p 277.50p 274183
24/11/2020 288.00p 290.91p 283.50p 289.00p 445690
23/11/2020 283.00p 284.73p 280.00p 282.00p 459916
20/11/2020 275.00p 283.50p 275.00p 281.00p 1626172
19/11/2020 284.00p 284.00p 275.00p 276.50p 1575466
18/11/2020 286.50p 294.00p 285.00p 286.50p 270251
17/11/2020 290.50p 291.62p 275.50p 287.00p 1039091
16/11/2020 293.00p 293.00p 284.00p 287.00p 355643
13/11/2020 277.50p 288.62p 277.50p 286.50p 196477
12/11/2020 291.50p 291.50p 280.50p 284.50p 165162
10/11/2020 274.00p 284.00p 274.00p 278.00p 312963
09/11/2020 253.50p 284.00p 252.84p 277.50p 253718
06/11/2020 252.00p 257.00p 244.00p 251.50p 419224
05/11/2020 252.50p 257.50p 248.50p 248.50p 102593
04/11/2020 245.50p 253.50p 245.50p 251.50p 157106
03/11/2020 255.50p 255.50p 247.00p 248.50p 116466
02/11/2020 244.00p 256.00p 240.88p 245.50p 128893
30/10/2020 240.50p 250.00p 237.05p 250.00p 138120
29/10/2020 249.50p 250.50p 244.00p 245.00p 133715
28/10/2020 251.50p 257.00p 243.00p 247.50p 205584
27/10/2020 260.00p 263.50p 252.00p 257.50p 210222
26/10/2020 261.50p 266.50p 260.00p 260.00p 165696
23/10/2020 265.00p 266.50p 251.75p 265.00p 255755
22/10/2020 248.50p 256.00p 248.00p 256.00p 193030
21/10/2020 244.50p 253.18p 244.00p 251.50p 152650
20/10/2020 248.00p 252.00p 247.50p 251.00p 91329
19/10/2020 248.50p 250.50p 246.50p 249.00p 74912
16/10/2020 253.00p 253.50p 247.50p 252.00p 207081
15/10/2020 245.00p 248.50p 241.50p 248.50p 201095
14/10/2020 239.00p 247.00p 239.00p 246.50p 210567
13/10/2020 249.50p 251.00p 242.50p 243.00p 144018
12/10/2020 250.50p 256.25p 249.00p 250.00p 277220
09/10/2020 243.50p 256.50p 239.00p 253.00p 316879
08/10/2020 238.50p 245.50p 238.50p 245.00p 265323
07/10/2020 239.00p 246.00p 239.00p 244.00p 181098
06/10/2020 237.00p 243.00p 236.50p 239.50p 81896
05/10/2020 236.00p 239.50p 232.50p 239.00p 76331
02/10/2020 231.50p 235.50p 231.00p 232.50p 83946
01/10/2020 233.00p 240.00p 231.00p 233.50p 82958
30/09/2020 234.00p 240.00p 233.50p 238.00p 197602
29/09/2020 234.00p 237.50p 229.00p 236.50p 202979
28/09/2020 229.50p 235.00p 225.50p 233.00p 260039
25/09/2020 220.50p 228.00p 218.50p 227.00p 204102
24/09/2020 217.00p 226.50p 214.50p 224.50p 330405
23/09/2020 218.50p 223.00p 217.50p 220.00p 194352
22/09/2020 209.50p 212.50p 207.70p 210.00p 259136
21/09/2020 214.50p 217.00p 204.77p 210.00p 326836
18/09/2020 223.00p 229.00p 214.50p 214.50p 461481
17/09/2020 230.00p 233.50p 226.00p 227.50p 389131
16/09/2020 235.00p 235.00p 231.50p 233.00p 345482
15/09/2020 227.00p 238.00p 226.50p 236.00p 278221
14/09/2020 222.00p 231.00p 220.37p 229.50p 145438
11/09/2020 226.50p 228.50p 220.50p 224.00p 199826
10/09/2020 231.50p 232.00p 225.50p 227.50p 156200
09/09/2020 233.50p 233.50p 225.00p 228.00p 134978
08/09/2020 229.50p 233.50p 224.50p 228.50p 285074
07/09/2020 229.50p 230.50p 225.66p 230.50p 159762
04/09/2020 223.50p 230.50p 222.50p 227.50p 200925
03/09/2020 219.00p 226.00p 219.00p 222.50p 327680
02/09/2020 226.50p 228.60p 220.00p 222.50p 107379
01/09/2020 228.50p 230.00p 220.50p 224.00p 223758
31/08/2020 225.50p 231.84p 222.00p 231.00p 257710
28/08/2020 225.50p 231.84p 222.00p 231.00p 257710
27/08/2020 226.50p 228.50p 223.50p 226.50p 132494
26/08/2020 234.00p 236.00p 225.00p 230.00p 89239
25/08/2020 241.00p 241.00p 228.50p 230.50p 149198
24/08/2020 229.00p 239.00p 229.00p 238.00p 95715
21/08/2020 236.00p 236.50p 228.50p 234.00p 127130
20/08/2020 230.00p 239.50p 227.00p 235.00p 183731
19/08/2020 243.50p 245.00p 232.00p 234.00p 177677
18/08/2020 247.00p 250.00p 245.00p 247.00p 244751
17/08/2020 241.00p 249.00p 240.75p 248.00p 228448
14/08/2020 244.50p 250.00p 241.00p 247.00p 364664
13/08/2020 250.00p 262.78p 247.00p 248.00p 137819
12/08/2020 238.00p 250.63p 238.00p 250.00p 690428
11/08/2020 240.50p 247.00p 237.00p 244.00p 391393
10/08/2020 232.00p 242.00p 229.50p 238.50p 341165
07/08/2020 222.50p 229.50p 222.50p 228.50p 90915
06/08/2020 222.00p 226.50p 218.00p 223.00p 208867
05/08/2020 230.50p 232.50p 224.50p 227.00p 310921
04/08/2020 216.00p 223.50p 216.00p 221.50p 241539
03/08/2020 219.00p 221.00p 206.00p 216.00p 223508
31/07/2020 219.00p 222.00p 215.50p 217.00p 179127
30/07/2020 213.50p 220.50p 213.50p 218.50p 224892
29/07/2020 217.50p 219.51p 214.50p 217.00p 167542
28/07/2020 219.00p 224.50p 216.00p 217.00p 115858
27/07/2020 228.50p 228.50p 220.50p 223.00p 86528
24/07/2020 225.50p 230.60p 224.88p 227.50p 146537
23/07/2020 220.50p 228.50p 220.50p 228.50p 125730
22/07/2020 228.00p 228.00p 220.00p 225.00p 119455
21/07/2020 236.50p 236.50p 222.50p 225.50p 175358
20/07/2020 232.50p 236.50p 230.50p 232.50p 145845
17/07/2020 227.00p 235.50p 227.00p 232.00p 207902
16/07/2020 232.50p 234.00p 230.50p 232.00p 225364
15/07/2020 233.50p 237.00p 231.50p 233.50p 180268
14/07/2020 228.00p 236.00p 226.50p 231.00p 322800
13/07/2020 232.50p 235.50p 228.60p 230.00p 250814
10/07/2020 233.50p 239.00p 227.50p 229.50p 339054
09/07/2020 245.00p 245.00p 235.50p 236.00p 395386
08/07/2020 236.50p 242.50p 235.50p 241.00p 1088858
07/07/2020 240.00p 242.50p 236.73p 241.00p 107360
06/07/2020 242.50p 243.50p 241.00p 241.50p 156489
03/07/2020 243.50p 243.50p 237.00p 238.50p 114459
02/07/2020 245.00p 245.00p 235.55p 238.50p 450412
01/07/2020 246.50p 246.50p 242.00p 242.00p 189401
30/06/2020 238.50p 242.50p 234.19p 241.00p 315398
29/06/2020 235.50p 243.00p 234.50p 241.00p 159049
26/06/2020 240.00p 240.00p 233.50p 236.00p 195759
25/06/2020 235.50p 237.00p 230.00p 234.00p 241892
24/06/2020 238.50p 239.50p 235.00p 236.00p 386403
23/06/2020 242.50p 244.67p 235.73p 240.00p 302764
22/06/2020 241.50p 247.50p 239.00p 240.50p 328262
19/06/2020 239.00p 247.50p 236.50p 247.50p 658841
18/06/2020 236.50p 240.00p 233.00p 237.00p 274489
17/06/2020 243.50p 243.50p 234.50p 236.00p 261692
16/06/2020 237.50p 242.00p 235.00p 238.00p 395874
15/06/2020 229.50p 236.00p 227.00p 232.00p 344595
12/06/2020 229.50p 236.00p 225.50p 235.00p 366778
11/06/2020 236.00p 237.00p 228.50p 235.00p 417482
10/06/2020 230.00p 242.50p 230.00p 240.00p 520715
09/06/2020 232.50p 236.50p 224.50p 234.00p 300469
08/06/2020 246.50p 251.50p 235.50p 235.50p 411802
05/06/2020 238.50p 255.45p 238.50p 247.50p 951281
04/06/2020 238.00p 238.50p 229.00p 235.00p 164335
03/06/2020 223.50p 239.00p 219.00p 232.50p 263119
02/06/2020 221.50p 223.68p 214.00p 220.00p 170745
29/05/2020 218.50p 218.50p 211.00p 213.00p 377020
28/05/2020 212.00p 222.13p 209.00p 222.00p 159201
27/05/2020 210.00p 213.50p 206.50p 210.50p 173272
26/05/2020 205.00p 212.50p 202.00p 205.50p 296033
25/05/2020 208.00p 209.00p 198.40p 201.50p 241337
22/05/2020 208.00p 209.00p 198.40p 201.50p 241337
21/05/2020 198.00p 207.00p 197.08p 205.00p 178976
20/05/2020 198.60p 205.50p 195.72p 200.00p 296963
19/05/2020 204.50p 210.00p 196.46p 200.00p 144698
18/05/2020 203.00p 207.00p 197.20p 198.60p 187283
15/05/2020 195.40p 202.00p 188.60p 197.60p 206488
14/05/2020 200.50p 201.57p 188.00p 190.80p 546621
13/05/2020 200.00p 204.50p 198.00p 199.20p 369595
12/05/2020 204.00p 209.50p 199.51p 200.00p 274692
11/05/2020 205.00p 210.00p 201.00p 205.00p 150572
08/05/2020 208.00p 210.00p 200.00p 203.50p 359406
07/05/2020 208.00p 210.00p 200.00p 203.50p 359406
06/05/2020 212.50p 216.50p 202.00p 203.50p 230338
05/05/2020 204.00p 214.00p 203.00p 212.00p 214866
04/05/2020 204.00p 209.50p 201.50p 204.50p 205725
01/05/2020 214.50p 224.20p 206.83p 207.00p 287994
30/04/2020 216.50p 230.50p 216.50p 218.50p 277162
29/04/2020 217.00p 223.50p 213.00p 223.50p 315598
28/04/2020 206.00p 217.00p 206.00p 212.00p 202739
27/04/2020 204.00p 211.00p 201.00p 206.50p 241076
24/04/2020 205.50p 210.00p 200.50p 200.50p 245387
23/04/2020 206.00p 210.50p 204.50p 210.50p 456475
22/04/2020 200.00p 205.00p 198.00p 204.00p 401502
21/04/2020 208.00p 209.50p 198.29p 202.00p 285003
20/04/2020 212.00p 212.00p 201.00p 205.00p 154476
17/04/2020 200.00p 210.50p 200.00p 210.00p 365800
16/04/2020 198.00p 204.00p 198.00p 200.50p 379498
15/04/2020 201.00p 204.50p 197.00p 200.00p 906931
14/04/2020 208.00p 212.00p 201.50p 206.00p 290885
09/04/2020 207.00p 218.50p 202.05p 213.00p 408244
08/04/2020 197.00p 209.00p 197.00p 202.50p 1217542
07/04/2020 187.20p 204.00p 187.20p 201.00p 1036996
06/04/2020 183.00p 192.00p 183.00p 183.80p 375731
03/04/2020 192.20p 192.60p 178.80p 178.80p 313524
02/04/2020 195.00p 195.00p 182.20p 187.80p 278456
01/04/2020 180.60p 190.40p 179.60p 190.40p 667418
31/03/2020 192.50p 198.12p 182.10p 185.10p 700669
30/03/2020 187.80p 190.50p 176.70p 189.10p 367203
27/03/2020 200.40p 200.80p 186.40p 188.00p 575462
26/03/2020 194.70p 199.40p 191.20p 196.00p 949081
25/03/2020 198.00p 202.00p 185.50p 199.50p 591285
24/03/2020 200.00p 200.00p 189.80p 193.30p 728651
23/03/2020 204.20p 205.25p 185.28p 192.50p 361246
20/03/2020 187.50p 209.20p 185.50p 209.20p 1092434
19/03/2020 203.60p 205.80p 168.80p 186.70p 675149
18/03/2020 225.80p 229.60p 201.80p 205.40p 808619
17/03/2020 234.40p 234.80p 219.00p 231.40p 572725
16/03/2020 230.80p 232.00p 208.80p 229.00p 777690
13/03/2020 245.20p 258.20p 235.60p 236.00p 619175

*Close Price adjusted for both dividends and splits