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
14/07/2022 270.00p 271.59p 264.50p 267.50p 221871
13/07/2022 275.00p 275.00p 262.50p 267.50p 348503
12/07/2022 267.50p 270.00p 266.50p 269.00p 111641
11/07/2022 270.50p 272.30p 260.50p 270.50p 139985
08/07/2022 272.00p 275.50p 269.31p 270.00p 306117
07/07/2022 271.50p 274.50p 264.50p 272.00p 265642
06/07/2022 256.50p 266.00p 248.00p 264.50p 581395
05/07/2022 279.50p 284.00p 261.00p 262.50p 575728
04/07/2022 281.00p 281.00p 276.50p 279.00p 103342
01/07/2022 281.50p 281.50p 272.00p 276.50p 130161
30/06/2022 279.50p 281.50p 271.76p 275.00p 421940
29/06/2022 286.50p 289.50p 281.00p 281.00p 177326
28/06/2022 295.50p 297.00p 290.00p 290.00p 201970
27/06/2022 287.00p 294.00p 287.00p 292.50p 217604
24/06/2022 287.00p 287.00p 280.38p 286.50p 279811
23/06/2022 287.50p 287.50p 275.00p 282.50p 355764
22/06/2022 286.50p 289.00p 276.00p 280.00p 1210053
21/06/2022 299.00p 299.00p 291.42p 291.50p 36738
20/06/2022 299.50p 299.50p 288.00p 291.50p 265360
17/06/2022 302.00p 302.00p 292.00p 292.00p 310997
16/06/2022 303.00p 308.50p 294.00p 295.00p 489497
15/06/2022 307.50p 309.50p 303.00p 307.00p 269210
14/06/2022 304.50p 311.50p 303.00p 303.00p 353048
13/06/2022 311.00p 313.12p 302.27p 305.50p 155506
10/06/2022 316.50p 324.00p 314.50p 315.00p 219178
09/06/2022 327.00p 327.62p 323.00p 323.00p 346361
08/06/2022 317.50p 326.29p 317.50p 323.00p 509576
07/06/2022 317.50p 326.00p 317.50p 325.00p 587047
06/06/2022 324.00p 325.75p 319.00p 320.00p 336809
03/06/2022 320.00p 323.50p 318.00p 321.00p 738137
02/06/2022 320.00p 323.50p 318.00p 321.00p 738137
01/06/2022 320.00p 323.50p 318.00p 321.00p 738137
31/05/2022 319.00p 320.00p 316.00p 320.00p 467050
30/05/2022 315.50p 319.50p 310.00p 317.50p 459965
27/05/2022 311.00p 316.97p 310.00p 315.00p 352339
26/05/2022 308.00p 313.50p 303.50p 311.50p 232689
25/05/2022 303.00p 309.00p 303.00p 306.50p 375650
24/05/2022 302.00p 303.25p 298.00p 301.50p 334830
23/05/2022 292.50p 303.00p 292.50p 301.00p 340560
20/05/2022 288.00p 298.50p 288.00p 292.00p 365594
19/05/2022 290.00p 293.00p 282.50p 286.50p 249883
18/05/2022 295.50p 299.50p 289.50p 292.50p 203545
17/05/2022 286.00p 297.00p 284.79p 295.50p 242974
16/05/2022 287.00p 293.00p 285.00p 286.50p 153233
13/05/2022 279.50p 296.00p 279.50p 294.50p 224633
12/05/2022 285.00p 289.00p 278.50p 285.50p 208290
11/05/2022 278.00p 289.00p 278.00p 286.00p 191119
10/05/2022 294.00p 294.00p 284.00p 286.00p 199374
09/05/2022 286.00p 292.00p 276.83p 287.00p 397880
06/05/2022 294.50p 297.50p 289.50p 294.00p 380642
05/05/2022 281.00p 299.50p 274.34p 289.00p 1133044
04/05/2022 280.00p 282.50p 273.50p 273.50p 392374
03/05/2022 288.50p 289.00p 281.50p 283.50p 328993
02/05/2022 289.50p 291.50p 280.50p 282.50p 563615
29/04/2022 289.50p 291.50p 280.50p 282.50p 563615
28/04/2022 277.00p 288.00p 277.00p 288.00p 225426
27/04/2022 301.00p 301.00p 282.50p 284.50p 364627
26/04/2022 300.00p 300.00p 292.00p 292.50p 56992
25/04/2022 292.00p 294.50p 288.39p 292.50p 321099
22/04/2022 299.50p 301.40p 293.50p 294.50p 167482
21/04/2022 307.00p 307.00p 301.50p 302.00p 222634
20/04/2022 304.00p 304.50p 297.50p 304.50p 506810
19/04/2022 296.00p 299.00p 289.50p 299.00p 1917906
18/04/2022 301.50p 301.50p 291.00p 291.00p 482610
15/04/2022 301.50p 301.50p 291.00p 291.00p 482610
14/04/2022 301.50p 301.50p 291.00p 291.00p 482610
13/04/2022 287.00p 296.00p 287.00p 295.50p 324183
12/04/2022 295.50p 299.70p 293.00p 293.00p 462072
11/04/2022 301.50p 305.00p 298.50p 302.50p 344789
08/04/2022 290.00p 304.00p 290.00p 298.50p 272763
07/04/2022 300.00p 303.00p 300.00p 300.00p 287983
06/04/2022 304.00p 307.74p 300.00p 300.00p 258448
05/04/2022 318.00p 318.00p 301.00p 302.50p 275169
04/04/2022 314.50p 314.50p 305.00p 310.50p 234156
01/04/2022 316.00p 319.75p 305.00p 307.50p 193340
31/03/2022 305.50p 310.50p 305.50p 310.00p 268803
30/03/2022 316.00p 316.00p 305.00p 308.50p 340381
29/03/2022 301.00p 316.00p 301.00p 316.00p 1531123
28/03/2022 300.00p 310.00p 299.00p 300.00p 429338
25/03/2022 292.00p 305.00p 292.00p 303.00p 883854
24/03/2022 298.50p 305.50p 298.00p 300.00p 596739
23/03/2022 300.00p 308.00p 300.00p 308.00p 959850
22/03/2022 319.50p 319.50p 304.00p 304.00p 282917
21/03/2022 320.00p 320.00p 307.50p 318.00p 276989
18/03/2022 314.00p 315.50p 311.00p 315.50p 740960
17/03/2022 322.00p 322.00p 310.00p 314.00p 253266
16/03/2022 315.00p 318.00p 311.50p 315.50p 563131
15/03/2022 322.50p 322.50p 306.00p 308.50p 145306
14/03/2022 316.50p 317.00p 307.84p 315.00p 317627
11/03/2022 309.00p 312.00p 301.50p 308.50p 326912
10/03/2022 311.50p 311.50p 302.00p 302.00p 312598
09/03/2022 287.50p 307.94p 287.50p 303.00p 469931
08/03/2022 303.50p 307.50p 293.50p 295.50p 389476
07/03/2022 303.00p 317.50p 300.50p 300.50p 1452981
04/03/2022 278.00p 324.00p 277.00p 315.00p 1603532
03/03/2022 290.50p 298.00p 280.50p 280.50p 244135
02/03/2022 286.00p 294.50p 286.00p 294.00p 316674
01/03/2022 297.50p 305.50p 293.00p 293.00p 222049
28/02/2022 296.00p 304.00p 295.00p 304.00p 353383
25/02/2022 287.50p 303.50p 287.50p 303.50p 292627
24/02/2022 292.00p 297.10p 288.00p 288.00p 332664
23/02/2022 300.50p 306.50p 299.00p 300.50p 440225
22/02/2022 295.50p 307.00p 295.50p 300.00p 528977
21/02/2022 311.00p 314.50p 298.00p 306.50p 292877
18/02/2022 304.00p 314.50p 304.00p 310.50p 267353
17/02/2022 307.00p 315.50p 307.00p 312.00p 617035
16/02/2022 325.00p 325.00p 313.00p 315.00p 187522
15/02/2022 305.00p 321.50p 305.00p 321.50p 219651
14/02/2022 312.50p 317.00p 307.00p 307.00p 278620
11/02/2022 316.50p 324.00p 316.00p 320.00p 124963
10/02/2022 327.00p 328.00p 318.00p 321.00p 125096
09/02/2022 315.00p 330.50p 315.00p 327.00p 259059
08/02/2022 317.00p 327.00p 317.00p 319.00p 355627
07/02/2022 316.50p 327.00p 316.50p 323.00p 286546
04/02/2022 330.00p 330.00p 322.83p 325.50p 297084
03/02/2022 334.50p 334.50p 326.50p 327.50p 263616
02/02/2022 313.50p 332.00p 313.50p 332.00p 152587
01/02/2022 332.00p 332.00p 319.50p 323.50p 189827
31/01/2022 317.00p 326.00p 312.00p 320.00p 271994
28/01/2022 328.00p 328.00p 303.00p 303.00p 434410
27/01/2022 319.50p 322.55p 316.50p 321.00p 225789
26/01/2022 316.00p 332.00p 316.00p 323.00p 174888
25/01/2022 326.50p 331.00p 318.66p 326.50p 170943
24/01/2022 339.50p 345.00p 325.50p 328.50p 220456
21/01/2022 347.50p 351.00p 343.00p 348.00p 209765
20/01/2022 347.00p 353.00p 345.36p 351.00p 157862
19/01/2022 344.00p 353.00p 342.00p 348.00p 169869
18/01/2022 337.00p 344.00p 335.50p 342.00p 131928
17/01/2022 333.00p 348.08p 333.00p 345.50p 95821
14/01/2022 341.00p 350.50p 341.00p 342.00p 153543
13/01/2022 347.50p 351.00p 342.50p 347.00p 448181
12/01/2022 348.00p 350.50p 345.90p 347.00p 148320
10/01/2022 358.00p 362.50p 347.00p 351.00p 84946
07/01/2022 370.50p 370.50p 358.00p 359.00p 140853
06/01/2022 360.50p 370.00p 360.50p 363.00p 279487
05/01/2022 377.00p 377.00p 366.50p 368.00p 185379
04/01/2022 364.50p 369.50p 360.15p 366.00p 272944
03/01/2022 355.50p 359.50p 351.71p 358.50p 61662
31/12/2021 355.50p 359.50p 351.71p 358.50p 61662
30/12/2021 349.00p 359.50p 349.00p 356.50p 239907
29/12/2021 355.00p 359.00p 351.25p 357.00p 148201
28/12/2021 355.00p 355.00p 341.50p 353.00p 63733
27/12/2021 355.00p 355.00p 341.50p 353.00p 63733
24/12/2021 355.00p 355.00p 341.50p 353.00p 63733
23/12/2021 348.50p 348.50p 340.00p 347.00p 285727
22/12/2021 325.50p 341.00p 325.50p 341.00p 679897
21/12/2021 335.50p 335.50p 332.50p 332.50p 128558
20/12/2021 331.50p 337.97p 330.00p 331.50p 144531
17/12/2021 337.50p 340.50p 336.20p 338.50p 368959
16/12/2021 339.50p 341.50p 337.50p 337.50p 270749
15/12/2021 334.50p 339.50p 333.50p 335.50p 316956
14/12/2021 336.50p 340.50p 333.52p 337.00p 428610
13/12/2021 345.50p 345.50p 338.17p 338.50p 142129
10/12/2021 347.00p 352.00p 339.00p 343.00p 274415
09/12/2021 363.50p 363.50p 349.00p 349.00p 127487
08/12/2021 357.50p 366.00p 356.00p 356.50p 175046
07/12/2021 358.00p 366.50p 357.50p 363.00p 207375
06/12/2021 361.00p 361.95p 357.00p 358.50p 189090
03/12/2021 368.00p 368.00p 356.50p 357.00p 143290
02/12/2021 355.50p 368.00p 355.50p 363.50p 778784
01/12/2021 372.00p 372.00p 360.50p 367.00p 217083
30/11/2021 352.00p 365.50p 350.48p 359.50p 1073623
29/11/2021 357.50p 364.50p 353.55p 355.00p 1155976
26/11/2021 364.00p 366.50p 357.00p 357.00p 321531
25/11/2021 375.00p 378.50p 370.50p 373.50p 198477
24/11/2021 368.50p 379.50p 368.50p 371.50p 391095
23/11/2021 376.50p 381.50p 374.00p 377.50p 522915
22/11/2021 379.00p 384.00p 376.00p 379.50p 300376
19/11/2021 373.50p 374.50p 369.50p 374.50p 367282
18/11/2021 366.00p 374.00p 363.00p 373.00p 542375
17/11/2021 365.50p 370.50p 362.21p 367.00p 337205
16/11/2021 370.50p 370.50p 360.00p 368.00p 310976
15/11/2021 372.00p 372.00p 359.65p 361.50p 230689
12/11/2021 366.00p 366.00p 358.50p 364.50p 402199
11/11/2021 366.00p 366.00p 355.39p 360.50p 590467
10/11/2021 365.00p 367.30p 356.00p 357.00p 608392
09/11/2021 371.50p 373.50p 364.00p 365.00p 893888
08/11/2021 372.00p 372.00p 365.00p 368.50p 502655
05/11/2021 349.50p 365.21p 342.00p 365.00p 1274917
04/11/2021 330.00p 341.87p 328.50p 337.00p 630187
03/11/2021 339.00p 343.00p 336.00p 336.00p 656995
02/11/2021 349.00p 349.00p 343.00p 343.50p 301465
01/11/2021 338.50p 350.00p 338.50p 349.50p 141005
29/10/2021 351.50p 351.50p 340.50p 346.00p 188111
28/10/2021 355.00p 355.00p 339.50p 343.50p 133191
27/10/2021 363.00p 363.00p 348.50p 348.50p 215618
26/10/2021 347.00p 355.00p 341.64p 352.00p 233137
25/10/2021 345.00p 350.50p 343.50p 347.50p 151337
22/10/2021 344.50p 347.50p 343.50p 345.00p 161785
21/10/2021 338.50p 346.45p 338.50p 343.00p 126135
20/10/2021 347.00p 353.50p 345.50p 345.50p 199708
19/10/2021 346.00p 355.00p 345.33p 350.50p 215150
18/10/2021 355.00p 355.00p 342.00p 344.50p 274230
15/10/2021 346.50p 348.50p 338.50p 345.00p 324975
14/10/2021 330.00p 343.00p 330.00p 337.00p 1092818
13/10/2021 339.00p 345.50p 333.00p 333.00p 956982
12/10/2021 337.50p 343.50p 337.32p 342.00p 95545
11/10/2021 344.00p 344.50p 338.50p 341.00p 130959
08/10/2021 353.00p 353.00p 341.50p 343.00p 229367
07/10/2021 343.00p 345.50p 338.50p 345.00p 481149

*Close Price adjusted for both dividends and splits