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
12/03/2020 248.00p 248.20p 234.80p 242.20p 585919
11/03/2020 259.20p 262.80p 253.20p 254.00p 304558
10/03/2020 258.00p 262.00p 251.00p 253.20p 365609
09/03/2020 275.20p 275.20p 249.00p 252.00p 625325
06/03/2020 271.00p 274.40p 266.40p 269.00p 260138
05/03/2020 275.00p 285.00p 271.00p 274.40p 231897
04/03/2020 293.00p 293.00p 281.00p 281.80p 231835
03/03/2020 280.80p 290.00p 280.00p 286.20p 371286
02/03/2020 284.60p 287.60p 274.38p 275.60p 434908
28/02/2020 284.40p 284.40p 275.00p 278.00p 567054
27/02/2020 303.00p 303.00p 287.20p 288.60p 431909
26/02/2020 301.20p 303.60p 289.80p 301.60p 585107
25/02/2020 290.00p 295.60p 285.14p 295.40p 608262
24/02/2020 293.80p 297.30p 286.20p 289.00p 225297
21/02/2020 297.80p 306.00p 297.40p 299.20p 701414
20/02/2020 300.00p 307.20p 300.00p 305.00p 260287
19/02/2020 301.80p 304.60p 298.80p 303.60p 250279
18/02/2020 306.40p 309.40p 298.80p 298.80p 385161
17/02/2020 310.00p 310.00p 306.00p 309.40p 304873
14/02/2020 301.20p 308.00p 301.20p 306.00p 164827
13/02/2020 307.80p 311.60p 305.80p 307.00p 217455
12/02/2020 315.00p 315.00p 308.00p 309.20p 456967
11/02/2020 305.80p 311.60p 305.80p 308.60p 238497
10/02/2020 316.20p 316.20p 306.80p 307.00p 114018
07/02/2020 311.80p 313.80p 306.60p 308.80p 329504
06/02/2020 313.00p 318.40p 311.00p 313.60p 142149
05/02/2020 320.40p 320.40p 312.00p 315.60p 433821
04/02/2020 315.00p 318.40p 311.75p 312.80p 148172
03/02/2020 310.20p 313.80p 308.20p 308.20p 229934
31/01/2020 318.60p 318.60p 309.88p 312.00p 229873
30/01/2020 319.60p 322.20p 310.80p 311.60p 237135
29/01/2020 325.80p 325.80p 316.40p 317.00p 123209
28/01/2020 321.60p 321.80p 315.20p 318.60p 445832
27/01/2020 316.60p 316.60p 312.00p 316.20p 199527
24/01/2020 323.00p 324.80p 316.60p 317.00p 166994
23/01/2020 325.80p 325.80p 315.60p 317.00p 244917
22/01/2020 320.40p 323.60p 317.00p 320.00p 557142
21/01/2020 325.80p 325.80p 314.20p 317.40p 117879
20/01/2020 312.00p 321.40p 312.00p 320.00p 386821
17/01/2020 307.40p 320.20p 307.40p 318.20p 211611
16/01/2020 316.60p 316.60p 308.00p 313.80p 234294
15/01/2020 321.00p 321.00p 309.40p 312.00p 540223
14/01/2020 311.00p 316.40p 309.20p 313.80p 365377
13/01/2020 305.00p 312.40p 303.80p 312.20p 280486
10/01/2020 312.80p 312.80p 303.00p 303.80p 242985
09/01/2020 300.20p 309.00p 299.80p 307.00p 256790
08/01/2020 303.40p 309.30p 303.40p 307.40p 201100
07/01/2020 310.60p 315.91p 309.20p 310.00p 770767
06/01/2020 305.40p 314.60p 305.40p 313.40p 757631
03/01/2020 320.20p 320.20p 307.40p 312.00p 269603
02/01/2020 316.00p 321.60p 313.62p 318.00p 301402
31/12/2019 321.20p 321.20p 316.70p 317.00p 34158
30/12/2019 321.80p 324.61p 317.60p 320.00p 129505
27/12/2019 318.80p 325.00p 317.60p 324.80p 142371
24/12/2019 326.00p 326.00p 319.20p 321.60p 37544
23/12/2019 323.20p 323.20p 315.49p 320.00p 198664
20/12/2019 304.60p 316.80p 304.60p 316.80p 707565
19/12/2019 311.20p 319.00p 307.60p 312.60p 382523
18/12/2019 318.40p 320.20p 314.60p 317.00p 434700
17/12/2019 321.20p 323.20p 317.00p 318.80p 635044
16/12/2019 309.20p 326.80p 309.20p 322.60p 538791
13/12/2019 307.80p 339.40p 305.59p 315.60p 1154397
12/12/2019 296.40p 303.33p 294.30p 303.00p 462450
11/12/2019 297.80p 300.40p 295.00p 296.40p 395403
10/12/2019 299.40p 300.00p 293.80p 298.00p 385283
09/12/2019 295.00p 295.20p 288.85p 295.00p 291061
06/12/2019 287.60p 294.68p 287.60p 291.80p 258772
05/12/2019 293.20p 293.20p 287.00p 289.80p 1519593
04/12/2019 281.40p 289.48p 281.40p 286.40p 291271
03/12/2019 292.00p 292.00p 282.80p 287.20p 468168
02/12/2019 284.40p 290.70p 284.40p 287.40p 413401
29/11/2019 284.60p 289.40p 284.60p 286.80p 279169
28/11/2019 292.20p 292.20p 285.80p 289.00p 243283
27/11/2019 295.00p 295.00p 285.40p 285.40p 297664
26/11/2019 287.20p 293.00p 287.13p 288.60p 600514
25/11/2019 288.40p 289.83p 283.00p 287.00p 470758
22/11/2019 281.00p 283.60p 275.80p 283.00p 378646
21/11/2019 272.00p 279.80p 272.00p 278.60p 419474
20/11/2019 279.00p 279.40p 272.20p 278.20p 826052
19/11/2019 279.00p 279.80p 275.40p 275.40p 341103
18/11/2019 278.00p 281.00p 274.00p 275.20p 289077
15/11/2019 278.00p 278.61p 274.20p 278.00p 230879
14/11/2019 275.20p 277.80p 270.69p 275.80p 429896
13/11/2019 271.40p 277.60p 271.40p 275.20p 421327
12/11/2019 283.60p 283.60p 272.71p 277.40p 916624
11/11/2019 268.00p 279.20p 266.45p 277.00p 407211
08/11/2019 261.20p 270.00p 257.65p 270.00p 458745
07/11/2019 256.80p 261.00p 254.00p 261.00p 239983
06/11/2019 257.00p 257.82p 253.80p 256.00p 424989
05/11/2019 246.80p 255.20p 246.80p 255.00p 196621
04/11/2019 250.20p 251.00p 245.40p 248.00p 359824
01/11/2019 241.20p 245.00p 239.00p 244.60p 336114
31/10/2019 240.60p 240.71p 235.60p 235.60p 153966
30/10/2019 245.00p 245.00p 241.20p 242.00p 295371
29/10/2019 246.40p 246.40p 241.00p 243.60p 219146
28/10/2019 244.00p 249.49p 238.00p 241.80p 413049
25/10/2019 230.80p 246.80p 228.92p 246.40p 594822
24/10/2019 240.00p 240.00p 229.80p 232.40p 941379
23/10/2019 234.60p 237.00p 232.80p 234.40p 284256
22/10/2019 237.60p 238.49p 232.60p 232.60p 455119
21/10/2019 239.80p 239.80p 232.60p 236.00p 435023
18/10/2019 236.20p 237.80p 233.80p 234.20p 330853
17/10/2019 236.00p 238.20p 232.60p 234.20p 1189368
16/10/2019 235.80p 236.40p 230.80p 234.40p 335860
15/10/2019 246.60p 246.60p 232.20p 235.00p 447137
14/10/2019 248.80p 248.80p 239.00p 245.00p 269609
11/10/2019 231.20p 246.60p 231.20p 246.40p 2699369
10/10/2019 232.00p 241.60p 232.00p 235.80p 441982
09/10/2019 237.00p 245.00p 229.60p 236.60p 473518
08/10/2019 255.60p 255.60p 235.40p 239.60p 723431
07/10/2019 250.00p 259.00p 249.34p 251.20p 171468
04/10/2019 256.00p 256.00p 248.80p 250.20p 138583
03/10/2019 262.00p 262.00p 248.80p 250.00p 161279
02/10/2019 258.80p 264.00p 255.80p 255.80p 346343
01/10/2019 265.60p 272.40p 254.49p 261.40p 210362
30/09/2019 250.40p 265.20p 250.40p 260.40p 160348
27/09/2019 254.60p 257.40p 251.60p 257.00p 193012
26/09/2019 250.60p 256.40p 250.60p 253.40p 198775
25/09/2019 252.60p 253.49p 248.60p 253.00p 162128
24/09/2019 254.20p 260.80p 250.40p 253.80p 161233
23/09/2019 254.60p 262.80p 253.62p 260.80p 392708
20/09/2019 258.00p 261.20p 251.10p 260.80p 723848
19/09/2019 250.20p 253.46p 247.01p 253.40p 212448
18/09/2019 259.40p 259.40p 249.40p 251.80p 207301
17/09/2019 255.00p 260.40p 253.75p 257.40p 165132
16/09/2019 270.20p 271.04p 256.40p 258.80p 254543
13/09/2019 265.00p 266.40p 259.00p 264.60p 157582
12/09/2019 268.60p 269.00p 261.60p 261.60p 200601
11/09/2019 269.60p 271.40p 264.60p 267.80p 203408
10/09/2019 254.40p 266.00p 254.40p 263.80p 150871
09/09/2019 262.40p 264.80p 260.40p 260.40p 164814
06/09/2019 256.60p 261.28p 252.60p 258.60p 196313
05/09/2019 253.40p 258.80p 251.20p 256.60p 161913
04/09/2019 256.20p 259.80p 253.60p 259.00p 126041
03/09/2019 259.80p 259.80p 250.40p 252.60p 235441
02/09/2019 260.00p 260.00p 254.00p 255.00p 368527
30/08/2019 248.00p 256.60p 248.00p 255.60p 258969
29/08/2019 243.00p 255.80p 243.00p 253.80p 209332
28/08/2019 242.00p 249.20p 242.00p 248.20p 189489
27/08/2019 254.00p 254.00p 245.40p 247.20p 266123
23/08/2019 251.60p 252.80p 247.60p 248.00p 280387
22/08/2019 246.00p 250.40p 245.40p 249.00p 118195
21/08/2019 242.20p 252.60p 242.20p 248.60p 106256
20/08/2019 250.40p 251.00p 245.00p 246.20p 265011
19/08/2019 247.40p 247.60p 243.40p 245.40p 235951
16/08/2019 238.00p 248.60p 235.40p 242.00p 356215
15/08/2019 256.00p 256.00p 242.20p 242.20p 322146
14/08/2019 250.20p 256.20p 246.60p 250.00p 417879
13/08/2019 253.40p 257.80p 249.80p 255.60p 256020
12/08/2019 259.40p 259.40p 250.60p 251.00p 303231
09/08/2019 259.00p 259.00p 252.60p 253.00p 322426
08/08/2019 256.00p 256.00p 252.20p 255.60p 212461
07/08/2019 253.40p 253.40p 250.00p 251.00p 438109
06/08/2019 252.00p 252.60p 247.60p 251.00p 406440
05/08/2019 250.00p 252.40p 245.80p 251.00p 454391
02/08/2019 254.20p 256.60p 250.00p 251.00p 263013
01/08/2019 252.80p 255.20p 250.00p 253.00p 314691
31/07/2019 251.20p 258.40p 248.20p 251.40p 282377
30/07/2019 255.20p 261.40p 254.68p 257.00p 125413
29/07/2019 255.60p 261.60p 252.20p 253.00p 287715
26/07/2019 262.40p 268.49p 259.60p 259.60p 113310
25/07/2019 266.00p 268.00p 259.40p 261.80p 174673
24/07/2019 261.20p 261.20p 254.80p 257.80p 227431
23/07/2019 256.00p 260.00p 255.00p 255.40p 185667
22/07/2019 257.00p 261.16p 253.40p 253.60p 250293
19/07/2019 243.40p 257.00p 243.40p 255.20p 487438
18/07/2019 250.60p 255.44p 247.60p 249.00p 198276
17/07/2019 259.40p 260.94p 252.20p 255.80p 180623
16/07/2019 262.80p 262.80p 251.60p 259.00p 119415
15/07/2019 257.00p 262.60p 253.78p 259.80p 245138
12/07/2019 257.00p 260.00p 251.54p 257.40p 155991
11/07/2019 259.40p 260.00p 252.40p 257.00p 345166
10/07/2019 261.20p 265.00p 253.60p 257.20p 125051
09/07/2019 264.60p 266.02p 259.80p 261.20p 121492
08/07/2019 264.20p 267.80p 264.20p 267.20p 150680
05/07/2019 277.60p 277.60p 267.40p 267.40p 133547
04/07/2019 278.00p 279.14p 271.00p 271.60p 144959
03/07/2019 277.00p 277.00p 273.00p 275.20p 187739
02/07/2019 287.60p 287.60p 275.40p 276.60p 222543
01/07/2019 284.20p 284.20p 279.80p 280.00p 333111
28/06/2019 275.00p 278.00p 271.20p 278.00p 544948
27/06/2019 274.00p 274.00p 267.20p 269.80p 316719
26/06/2019 274.80p 274.80p 266.40p 268.40p 796747
25/06/2019 258.60p 269.80p 258.60p 268.20p 172786
24/06/2019 275.00p 275.00p 268.40p 269.00p 155113
21/06/2019 269.80p 271.40p 266.20p 267.00p 1035559
20/06/2019 269.60p 269.60p 265.14p 265.40p 190538
19/06/2019 270.60p 270.60p 264.00p 267.00p 369888
18/06/2019 269.40p 269.40p 261.80p 267.60p 459149
17/06/2019 269.20p 269.20p 262.80p 265.00p 161752
14/06/2019 269.80p 269.80p 263.80p 263.80p 110123
13/06/2019 270.00p 270.00p 264.00p 268.20p 213553
12/06/2019 266.40p 266.40p 263.60p 265.40p 246875
11/06/2019 263.80p 267.20p 262.60p 266.20p 379095
10/06/2019 263.80p 263.80p 260.40p 261.60p 104672
07/06/2019 256.60p 261.00p 254.40p 260.00p 350650
06/06/2019 259.40p 259.40p 256.00p 256.60p 197957
05/06/2019 255.60p 258.00p 252.80p 254.60p 246042
04/06/2019 249.00p 254.00p 247.60p 254.00p 316005
03/06/2019 247.20p 248.20p 243.80p 247.40p 368018

*Close Price adjusted for both dividends and splits