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
31/05/2019 252.80p 252.80p 245.20p 247.20p 171871
30/05/2019 242.00p 249.60p 242.00p 248.00p 147689
29/05/2019 244.00p 248.56p 244.00p 246.80p 379106
28/05/2019 243.20p 249.80p 243.20p 248.80p 1149909
24/05/2019 255.80p 255.80p 248.80p 248.80p 199043
23/05/2019 256.60p 258.22p 250.00p 253.80p 447480
22/05/2019 264.60p 264.60p 254.60p 256.60p 252572
21/05/2019 261.60p 264.20p 258.00p 259.40p 133849
20/05/2019 266.40p 266.59p 258.40p 258.80p 236454
17/05/2019 261.80p 265.40p 260.20p 262.40p 123382
16/05/2019 264.80p 265.80p 260.00p 261.40p 325479
15/05/2019 261.20p 264.00p 258.60p 261.20p 336561
14/05/2019 262.40p 264.60p 258.20p 259.00p 451166
13/05/2019 257.40p 259.40p 254.60p 257.00p 331289
10/05/2019 258.20p 261.60p 256.36p 258.80p 239846
09/05/2019 265.20p 266.17p 258.20p 259.00p 376121
08/05/2019 255.80p 262.00p 255.80p 261.60p 247976
07/05/2019 264.40p 264.40p 256.40p 259.20p 422269
03/05/2019 275.80p 275.80p 264.40p 264.40p 463025
02/05/2019 275.00p 275.00p 270.00p 274.80p 679129
01/05/2019 284.00p 284.00p 278.00p 281.20p 176291
30/04/2019 274.80p 283.40p 274.80p 279.40p 281639
29/04/2019 281.80p 281.80p 277.20p 280.20p 150132
26/04/2019 281.80p 281.80p 274.60p 277.20p 200203
25/04/2019 281.60p 281.60p 274.20p 276.00p 230531
24/04/2019 278.40p 278.40p 273.80p 275.00p 243720
23/04/2019 276.00p 277.20p 270.20p 276.00p 290384
18/04/2019 265.60p 273.00p 265.60p 273.00p 278289
17/04/2019 276.60p 277.40p 271.40p 271.40p 532900
16/04/2019 281.80p 281.80p 273.60p 274.60p 273690
15/04/2019 281.60p 281.60p 271.00p 276.00p 617520
12/04/2019 275.00p 277.60p 267.00p 277.00p 258941
11/04/2019 270.80p 272.00p 267.20p 269.60p 245957
10/04/2019 263.20p 265.40p 261.20p 265.40p 315263
09/04/2019 260.80p 267.70p 256.60p 262.80p 503053
08/04/2019 256.60p 260.60p 255.40p 256.60p 472648
05/04/2019 256.40p 258.20p 255.00p 256.60p 390403
04/04/2019 257.00p 258.20p 250.00p 255.40p 327896
03/04/2019 257.00p 259.00p 253.00p 255.40p 253149
02/04/2019 251.60p 252.60p 246.20p 251.80p 313070
01/04/2019 244.40p 247.84p 241.00p 246.80p 578163
29/03/2019 241.20p 244.10p 237.00p 243.00p 451961
28/03/2019 233.80p 239.20p 233.80p 237.00p 456383
27/03/2019 246.40p 246.40p 239.00p 239.20p 504128
26/03/2019 238.80p 241.40p 236.40p 239.40p 470645
25/03/2019 253.00p 259.00p 240.80p 243.00p 577719
22/03/2019 277.60p 277.60p 253.20p 253.40p 351945
21/03/2019 271.20p 274.20p 265.60p 270.60p 187856
20/03/2019 280.40p 280.40p 269.40p 271.00p 203313
19/03/2019 263.00p 274.80p 263.00p 274.80p 269643
18/03/2019 267.20p 275.00p 267.20p 269.40p 162852
15/03/2019 272.60p 273.80p 267.36p 273.80p 646698
14/03/2019 268.20p 270.20p 264.60p 267.60p 848012
13/03/2019 267.80p 268.20p 266.40p 268.20p 250119
12/03/2019 267.20p 269.80p 264.40p 267.00p 194026
11/03/2019 267.00p 268.79p 262.60p 264.00p 275563
08/03/2019 270.40p 270.40p 262.80p 263.80p 198215
07/03/2019 268.60p 270.00p 266.34p 268.80p 320499
06/03/2019 279.80p 279.80p 271.40p 274.20p 282877
05/03/2019 276.80p 277.55p 272.08p 274.20p 187229
04/03/2019 279.20p 279.20p 272.40p 274.60p 285259
01/03/2019 260.00p 271.20p 258.60p 271.20p 1280213
28/02/2019 254.40p 259.60p 254.40p 258.00p 288380
27/02/2019 261.80p 265.42p 259.40p 260.00p 223558
26/02/2019 262.00p 270.20p 261.62p 265.60p 357300
25/02/2019 263.60p 270.60p 263.60p 268.00p 199881
22/02/2019 267.00p 273.80p 267.00p 270.00p 111790
21/02/2019 280.00p 280.00p 272.20p 272.20p 174945
20/02/2019 266.00p 274.20p 265.94p 274.20p 270235
19/02/2019 273.40p 279.20p 271.00p 271.00p 432615
18/02/2019 271.80p 280.60p 271.80p 279.00p 246853
15/02/2019 278.60p 278.60p 268.40p 275.00p 349456
14/02/2019 265.20p 275.80p 265.20p 272.60p 230345
13/02/2019 264.40p 276.40p 264.40p 271.80p 180023
12/02/2019 261.40p 271.20p 261.40p 270.80p 203927
11/02/2019 260.20p 269.52p 260.20p 267.80p 139858
08/02/2019 263.00p 269.20p 263.00p 266.20p 277244
07/02/2019 269.80p 270.20p 263.20p 267.60p 329260
06/02/2019 263.60p 272.40p 263.60p 270.60p 617862
05/02/2019 271.60p 271.60p 267.60p 269.00p 426030
04/02/2019 268.00p 270.80p 267.80p 268.80p 202711
01/02/2019 260.40p 271.00p 260.40p 270.00p 406596
31/01/2019 262.60p 271.28p 262.60p 266.80p 641968
30/01/2019 258.80p 270.00p 258.80p 269.00p 260652
29/01/2019 256.20p 267.40p 256.20p 264.60p 144486
28/01/2019 258.20p 265.40p 258.20p 261.00p 101199
25/01/2019 258.20p 267.20p 258.20p 264.60p 137621
24/01/2019 261.20p 266.60p 261.20p 263.60p 230881
23/01/2019 260.80p 268.20p 260.80p 265.60p 362249
22/01/2019 275.60p 275.60p 265.20p 267.20p 143941
21/01/2019 262.80p 271.40p 262.80p 270.00p 220567
18/01/2019 257.00p 270.00p 257.00p 269.00p 258052
17/01/2019 259.80p 266.00p 259.80p 263.40p 227424
16/01/2019 259.60p 266.40p 259.60p 266.00p 267107
15/01/2019 264.40p 268.60p 264.40p 264.60p 264357
14/01/2019 264.40p 270.20p 264.40p 264.80p 235858
11/01/2019 276.40p 276.40p 269.68p 271.00p 541583
10/01/2019 276.40p 276.40p 269.80p 270.00p 498260
09/01/2019 261.00p 273.00p 261.00p 272.00p 321474
08/01/2019 267.20p 269.40p 259.60p 266.40p 536755
07/01/2019 261.20p 262.60p 256.40p 261.40p 413492
04/01/2019 250.60p 257.40p 250.60p 257.40p 833521
03/01/2019 263.20p 263.20p 252.60p 254.00p 275112
02/01/2019 268.40p 268.40p 260.20p 260.80p 303014
31/12/2018 266.80p 267.40p 263.00p 263.20p 87613
28/12/2018 241.80p 261.80p 241.80p 261.80p 431327
27/12/2018 249.60p 257.40p 245.00p 246.40p 440725
24/12/2018 256.40p 256.40p 249.40p 254.00p 89469
21/12/2018 248.40p 256.60p 248.40p 250.40p 1134579
20/12/2018 250.00p 252.80p 245.00p 250.00p 1988261
19/12/2018 245.80p 251.80p 245.80p 248.00p 1033948
18/12/2018 255.20p 256.60p 247.80p 251.00p 642765
17/12/2018 252.80p 254.40p 248.60p 249.20p 422220
14/12/2018 252.60p 258.00p 252.20p 253.00p 894210
13/12/2018 263.80p 263.80p 256.80p 257.40p 186157
12/12/2018 257.60p 258.80p 250.80p 258.40p 604248
11/12/2018 250.60p 254.00p 246.80p 252.80p 799593
10/12/2018 261.20p 261.20p 245.00p 246.40p 472739
07/12/2018 261.40p 266.25p 254.80p 255.00p 1514260
06/12/2018 268.60p 268.60p 253.40p 256.00p 431311
05/12/2018 274.80p 274.80p 265.00p 265.00p 310996
04/12/2018 275.40p 277.00p 272.00p 272.00p 302225
03/12/2018 269.60p 281.00p 269.60p 273.60p 501309
30/11/2018 283.60p 283.60p 273.60p 274.60p 375733
29/11/2018 272.00p 283.00p 272.00p 277.00p 191403
28/11/2018 270.00p 279.80p 270.00p 278.00p 407911
27/11/2018 272.80p 278.47p 270.00p 276.00p 428923
26/11/2018 274.80p 276.40p 268.40p 274.00p 410424
23/11/2018 271.80p 274.00p 269.20p 273.40p 262491
22/11/2018 281.20p 281.20p 269.00p 271.20p 281106
21/11/2018 257.20p 276.40p 257.20p 274.60p 857404
20/11/2018 259.60p 267.00p 258.25p 262.00p 645104
19/11/2018 265.80p 277.00p 263.40p 266.00p 389273
16/11/2018 273.80p 278.40p 270.60p 272.20p 378696
15/11/2018 273.20p 279.20p 268.20p 272.60p 372259
14/11/2018 279.80p 279.80p 269.60p 273.20p 254477
13/11/2018 272.60p 275.20p 270.48p 273.20p 404516
12/11/2018 278.60p 278.60p 265.40p 269.80p 286132
09/11/2018 276.00p 276.00p 268.40p 273.40p 424729
08/11/2018 269.20p 278.13p 269.20p 275.20p 499298
07/11/2018 275.00p 278.80p 274.20p 275.20p 242057
06/11/2018 275.40p 276.60p 271.80p 274.00p 389385
05/11/2018 278.60p 278.60p 268.60p 273.40p 386351
02/11/2018 275.60p 282.40p 275.60p 279.00p 323396
01/11/2018 273.40p 276.40p 267.20p 271.60p 439753
31/10/2018 277.80p 282.20p 275.40p 276.00p 373981
30/10/2018 272.00p 276.00p 269.40p 275.20p 258520
29/10/2018 275.40p 282.60p 273.40p 274.60p 257939
26/10/2018 272.20p 275.80p 266.20p 272.00p 470204
25/10/2018 266.40p 275.80p 264.00p 275.80p 261400
24/10/2018 274.60p 274.60p 268.80p 268.80p 461619
23/10/2018 271.60p 274.20p 266.00p 271.00p 445499
22/10/2018 285.20p 285.20p 276.60p 276.60p 297353
19/10/2018 291.80p 292.20p 279.40p 279.60p 712336
18/10/2018 294.20p 294.20p 287.20p 291.00p 334414
17/10/2018 293.20p 293.70p 285.60p 290.20p 377279
16/10/2018 279.00p 292.40p 278.71p 292.00p 592588
15/10/2018 283.00p 286.80p 279.00p 279.00p 420522
12/10/2018 289.40p 295.20p 285.00p 285.00p 521191
11/10/2018 300.60p 300.60p 288.60p 288.60p 693568
10/10/2018 310.40p 314.80p 302.00p 302.00p 343526
09/10/2018 321.40p 321.40p 314.80p 314.80p 357265
08/10/2018 327.80p 333.20p 318.00p 318.00p 237429
05/10/2018 331.80p 334.40p 331.80p 332.60p 356129
04/10/2018 334.40p 337.90p 332.60p 335.20p 162216
03/10/2018 336.00p 337.40p 334.40p 335.80p 177681
02/10/2018 345.80p 345.80p 333.20p 333.20p 237039
01/10/2018 339.60p 340.20p 331.40p 338.80p 307308
28/09/2018 334.00p 334.80p 330.00p 332.20p 299337
27/09/2018 331.60p 334.20p 327.60p 332.60p 204650
26/09/2018 331.60p 335.60p 331.60p 335.60p 179432
25/09/2018 328.80p 333.40p 328.60p 333.40p 225579
24/09/2018 321.60p 335.40p 321.60p 333.60p 306780
21/09/2018 334.40p 334.40p 327.40p 328.20p 771021
20/09/2018 329.60p 332.80p 325.00p 327.60p 217806
19/09/2018 332.40p 332.40p 323.80p 326.00p 376845
18/09/2018 324.00p 325.20p 322.00p 324.60p 221279
17/09/2018 325.00p 328.05p 322.40p 323.00p 1455925
14/09/2018 329.40p 329.40p 322.40p 326.60p 196814
13/09/2018 335.20p 335.20p 322.60p 324.60p 203722
12/09/2018 328.00p 330.40p 324.60p 327.40p 248140
11/09/2018 325.40p 329.60p 324.80p 328.20p 213743
10/09/2018 326.60p 331.20p 326.60p 329.80p 172343
07/09/2018 332.00p 335.00p 325.80p 329.60p 205281
06/09/2018 342.00p 342.04p 334.60p 334.60p 189957
05/09/2018 348.60p 348.60p 337.80p 338.20p 169802
04/09/2018 343.80p 344.40p 337.60p 340.60p 233740
03/09/2018 343.00p 343.00p 339.40p 340.60p 179126
31/08/2018 346.40p 346.40p 340.00p 340.00p 289182
30/08/2018 347.40p 348.80p 342.00p 343.80p 579541
29/08/2018 352.40p 353.40p 349.20p 349.60p 156707
28/08/2018 356.40p 356.40p 351.40p 353.60p 260524
24/08/2018 346.20p 353.20p 346.20p 350.00p 321306
23/08/2018 355.40p 355.40p 349.60p 351.80p 243040
22/08/2018 360.00p 360.00p 350.80p 354.00p 346791
21/08/2018 349.20p 353.40p 347.60p 353.00p 167522
20/08/2018 350.60p 353.60p 349.40p 350.20p 200349
17/08/2018 352.60p 352.60p 347.60p 350.20p 146326
16/08/2018 349.40p 352.06p 347.97p 351.00p 270953
15/08/2018 350.00p 355.17p 345.80p 347.60p 357921

*Close Price adjusted for both dividends and splits