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
29/11/2017 332.30p 332.70p 326.40p 326.50p 281907
28/11/2017 325.00p 331.20p 323.50p 327.90p 1076717
27/11/2017 324.90p 329.10p 323.00p 324.30p 245869
24/11/2017 333.60p 333.60p 322.68p 327.00p 251174
23/11/2017 332.20p 332.20p 325.30p 325.90p 531581
22/11/2017 329.50p 333.10p 329.40p 329.40p 671790
21/11/2017 327.30p 328.80p 326.00p 328.80p 156381
20/11/2017 315.30p 327.30p 315.30p 326.00p 158216
17/11/2017 325.00p 327.10p 322.30p 322.70p 169378
16/11/2017 323.80p 325.80p 321.40p 325.00p 175788
15/11/2017 319.00p 323.70p 317.53p 322.90p 331973
14/11/2017 319.80p 325.90p 319.80p 322.00p 435663
13/11/2017 328.80p 328.80p 319.60p 320.00p 399034
10/11/2017 321.10p 323.40p 319.80p 321.00p 191275
09/11/2017 325.40p 325.64p 319.30p 320.20p 494619
08/11/2017 312.20p 326.90p 312.20p 326.90p 548476
07/11/2017 321.30p 326.90p 318.10p 320.00p 326821
06/11/2017 326.30p 326.30p 316.30p 320.50p 387335
03/11/2017 319.90p 325.59p 317.90p 325.00p 590176
02/11/2017 317.50p 320.40p 309.60p 320.40p 282491
01/11/2017 316.30p 319.70p 314.83p 317.50p 409935
31/10/2017 308.00p 316.70p 308.00p 314.00p 296792
30/10/2017 310.00p 317.80p 306.60p 316.30p 965770
27/10/2017 304.80p 307.10p 304.80p 306.00p 1562093
26/10/2017 304.80p 306.90p 303.74p 305.80p 422952
25/10/2017 295.60p 306.80p 295.60p 305.70p 281185
24/10/2017 300.00p 304.50p 300.00p 302.40p 769038
23/10/2017 300.50p 304.00p 300.50p 303.00p 147903
20/10/2017 299.00p 305.90p 299.00p 301.50p 103671
19/10/2017 309.00p 310.00p 299.80p 301.30p 163825
18/10/2017 301.40p 306.30p 300.36p 303.40p 167964
17/10/2017 305.00p 305.60p 300.50p 300.50p 207155
16/10/2017 306.00p 307.40p 300.60p 304.50p 225556
13/10/2017 306.20p 308.10p 304.40p 304.70p 199547
12/10/2017 310.40p 310.50p 305.80p 306.60p 132548
11/10/2017 315.00p 315.00p 305.20p 310.10p 150135
10/10/2017 309.10p 310.30p 306.80p 307.50p 197497
09/10/2017 312.50p 312.50p 308.70p 308.80p 269561
06/10/2017 313.70p 315.00p 309.90p 312.80p 107510
05/10/2017 308.40p 313.00p 308.40p 313.00p 149899
04/10/2017 307.70p 312.90p 305.70p 311.50p 257593
03/10/2017 315.00p 315.30p 306.70p 306.70p 308074
02/10/2017 315.30p 322.90p 310.70p 315.00p 392434
29/09/2017 311.60p 311.90p 309.30p 311.10p 221260
28/09/2017 316.90p 316.90p 307.40p 312.30p 190862
27/09/2017 311.60p 311.70p 306.60p 309.40p 253398
26/09/2017 296.70p 307.90p 296.70p 307.00p 301577
25/09/2017 303.10p 303.30p 299.30p 300.00p 215059
22/09/2017 297.90p 301.10p 296.40p 300.90p 129909
21/09/2017 299.70p 301.20p 296.40p 298.80p 185231
20/09/2017 297.10p 301.30p 296.70p 297.30p 229732
19/09/2017 297.10p 302.20p 294.70p 298.50p 206510
18/09/2017 292.60p 295.80p 291.70p 295.50p 155026
15/09/2017 290.00p 293.70p 289.50p 291.10p 451305
14/09/2017 297.70p 298.00p 290.80p 293.10p 341603
13/09/2017 299.80p 302.70p 297.40p 298.00p 324658
12/09/2017 287.10p 300.00p 287.10p 298.00p 419349
11/09/2017 286.40p 298.40p 286.40p 293.80p 133932
08/09/2017 299.80p 299.80p 291.20p 293.50p 183849
07/09/2017 284.90p 296.60p 284.90p 296.00p 226901
06/09/2017 304.20p 304.20p 286.40p 292.00p 279540
05/09/2017 297.90p 299.20p 294.10p 297.00p 147631
04/09/2017 306.40p 306.40p 294.90p 296.20p 115574
01/09/2017 302.60p 303.20p 297.80p 299.20p 165547
31/08/2017 303.90p 303.90p 298.00p 300.10p 185708
30/08/2017 298.70p 298.70p 294.50p 297.60p 182187
29/08/2017 302.40p 302.40p 293.60p 295.20p 148694
25/08/2017 296.70p 301.50p 295.70p 300.00p 140817
24/08/2017 292.40p 296.90p 292.40p 295.00p 176509
23/08/2017 297.00p 297.40p 292.60p 296.10p 170787
22/08/2017 291.10p 296.60p 290.30p 295.40p 131669
21/08/2017 292.20p 293.60p 287.90p 290.40p 88910
18/08/2017 297.30p 297.30p 289.60p 292.10p 120578
17/08/2017 290.40p 300.70p 290.40p 295.80p 260272
16/08/2017 295.90p 299.20p 294.30p 297.10p 106175
15/08/2017 296.90p 297.20p 292.00p 293.50p 167600
14/08/2017 300.70p 301.60p 295.60p 297.00p 185009
11/08/2017 297.70p 299.50p 294.90p 298.80p 332874
10/08/2017 296.10p 304.10p 296.10p 300.00p 216247
09/08/2017 298.40p 304.30p 298.40p 303.30p 229181
08/08/2017 299.70p 306.20p 299.70p 305.60p 230077
07/08/2017 303.20p 304.70p 300.10p 302.50p 191885
04/08/2017 300.20p 302.20p 298.50p 301.80p 159689
03/08/2017 290.40p 302.60p 290.40p 299.80p 250558
02/08/2017 295.70p 300.20p 294.30p 297.80p 447877
01/08/2017 292.10p 300.80p 292.10p 298.50p 131636
31/07/2017 303.40p 303.40p 295.90p 299.40p 390627
28/07/2017 298.40p 304.00p 294.20p 296.90p 537880
27/07/2017 296.00p 298.70p 291.60p 291.90p 255966
26/07/2017 299.90p 299.90p 296.30p 298.00p 342089
25/07/2017 296.40p 296.80p 291.60p 296.80p 268287
24/07/2017 291.40p 299.20p 291.40p 295.60p 287053
21/07/2017 302.60p 302.80p 295.00p 298.50p 278364
20/07/2017 296.90p 300.10p 294.20p 299.40p 332839
19/07/2017 294.40p 296.70p 290.80p 296.20p 327265
18/07/2017 299.90p 299.90p 291.10p 292.40p 153266
17/07/2017 297.50p 297.50p 289.90p 292.80p 233943
14/07/2017 289.20p 290.90p 286.90p 290.90p 159968
13/07/2017 286.10p 288.40p 285.20p 288.10p 164731
12/07/2017 291.60p 291.60p 281.30p 285.50p 329416
11/07/2017 289.20p 289.20p 283.20p 285.20p 237790
10/07/2017 282.90p 287.80p 282.80p 287.80p 215914
07/07/2017 285.90p 288.50p 283.70p 287.70p 266329
06/07/2017 286.90p 290.70p 285.60p 285.60p 234220
05/07/2017 284.50p 289.00p 279.00p 289.00p 420917
04/07/2017 291.30p 291.30p 281.60p 284.00p 148003
03/07/2017 281.10p 286.70p 281.10p 285.50p 353155
30/06/2017 280.50p 285.30p 280.00p 283.70p 506906
29/06/2017 279.70p 287.00p 279.20p 281.90p 478378
28/06/2017 292.20p 292.20p 285.80p 286.30p 339733
27/06/2017 295.70p 295.70p 288.40p 289.60p 308591
26/06/2017 295.80p 295.80p 290.60p 294.00p 246584
23/06/2017 291.30p 292.20p 289.90p 291.30p 439703
22/06/2017 289.30p 292.00p 286.60p 291.30p 327946
21/06/2017 296.80p 296.90p 288.80p 289.30p 639259
20/06/2017 302.00p 302.40p 295.60p 296.90p 326652
19/06/2017 306.80p 307.60p 298.40p 300.50p 471140
16/06/2017 298.20p 308.30p 297.50p 308.30p 1836379
15/06/2017 296.00p 301.10p 291.80p 296.10p 1277354
14/06/2017 292.40p 296.60p 291.40p 295.70p 740583
13/06/2017 277.20p 292.40p 277.20p 291.60p 463768
12/06/2017 294.40p 294.40p 283.30p 284.10p 309474
09/06/2017 279.70p 289.00p 279.70p 287.40p 360102
08/06/2017 289.50p 289.50p 285.10p 285.90p 461992
07/06/2017 288.40p 288.80p 286.00p 286.90p 1033351
06/06/2017 294.50p 294.50p 284.00p 288.20p 463905
05/06/2017 299.50p 299.50p 292.90p 294.00p 319476
02/06/2017 290.60p 299.40p 290.60p 298.20p 295303
01/06/2017 297.40p 300.60p 294.20p 297.80p 529243
31/05/2017 301.60p 303.20p 296.50p 298.60p 473806
30/05/2017 298.90p 303.30p 294.80p 302.80p 451011
26/05/2017 300.00p 302.93p 297.90p 300.70p 253250
25/05/2017 303.00p 303.00p 297.90p 299.40p 172579
24/05/2017 293.80p 302.30p 293.80p 300.70p 247528
23/05/2017 298.10p 302.00p 297.50p 301.10p 317876
22/05/2017 303.80p 303.80p 296.40p 299.70p 470509
19/05/2017 293.50p 303.20p 293.50p 299.60p 479056
18/05/2017 299.30p 300.80p 291.70p 294.00p 1210089
17/05/2017 306.70p 307.60p 298.30p 300.40p 924463
16/05/2017 300.80p 308.80p 300.80p 306.20p 771062
15/05/2017 317.60p 317.60p 306.30p 307.00p 1316840
12/05/2017 310.50p 313.80p 305.92p 311.70p 385714
11/05/2017 311.10p 313.80p 310.60p 313.30p 416577
10/05/2017 307.30p 315.70p 307.30p 312.60p 485204
09/05/2017 314.70p 316.70p 313.90p 315.00p 461234
08/05/2017 315.70p 317.95p 310.40p 314.20p 641881
05/05/2017 325.60p 325.60p 308.30p 312.60p 1607253
04/05/2017 328.40p 328.80p 324.30p 328.40p 408791
03/05/2017 336.80p 337.00p 330.30p 332.70p 448349
02/05/2017 333.50p 338.40p 333.13p 338.40p 381689
28/04/2017 338.10p 338.33p 330.80p 334.00p 654592
27/04/2017 332.50p 335.10p 329.60p 334.00p 1389874
26/04/2017 324.40p 334.00p 324.40p 333.80p 818505
25/04/2017 335.40p 335.40p 328.50p 328.50p 857254
24/04/2017 330.00p 331.50p 325.40p 328.00p 729498
21/04/2017 320.00p 327.50p 320.00p 326.10p 269508
20/04/2017 324.00p 327.00p 320.40p 325.90p 652711
19/04/2017 325.00p 331.70p 322.00p 324.00p 974996
18/04/2017 327.60p 331.00p 323.20p 324.00p 701995
13/04/2017 326.70p 326.70p 321.80p 325.20p 232645
12/04/2017 328.70p 329.62p 323.80p 326.70p 526163
11/04/2017 320.90p 323.30p 316.50p 322.20p 539045
10/04/2017 322.60p 322.90p 316.97p 319.20p 315542
07/04/2017 314.50p 321.40p 311.00p 321.40p 558534
06/04/2017 300.30p 317.80p 297.58p 317.80p 399372
05/04/2017 314.00p 316.70p 311.70p 314.90p 226202
04/04/2017 315.00p 317.30p 311.80p 314.70p 184442
03/04/2017 317.00p 317.00p 308.90p 312.90p 662085
31/03/2017 323.10p 323.10p 310.00p 310.00p 408344
30/03/2017 322.90p 322.90p 315.50p 319.50p 300332
29/03/2017 314.00p 319.30p 314.00p 315.30p 364052
28/03/2017 312.30p 317.60p 309.80p 315.80p 457720
27/03/2017 311.20p 311.20p 308.70p 310.80p 538679
24/03/2017 308.20p 313.70p 306.40p 311.20p 534285
23/03/2017 304.30p 310.90p 302.00p 309.00p 504718
22/03/2017 305.60p 305.60p 295.10p 301.20p 471381
21/03/2017 310.50p 310.90p 302.00p 303.00p 328373
20/03/2017 311.10p 311.10p 305.00p 308.60p 227506
17/03/2017 298.60p 307.00p 298.60p 307.00p 462658
16/03/2017 302.50p 310.00p 302.50p 306.00p 504156
15/03/2017 302.50p 308.40p 302.50p 307.80p 404911
14/03/2017 305.00p 310.70p 304.90p 307.10p 427344
13/03/2017 318.90p 322.14p 310.20p 312.10p 344109
10/03/2017 315.30p 317.60p 313.40p 315.00p 248662
09/03/2017 318.00p 318.00p 311.90p 312.80p 225036
08/03/2017 320.10p 322.18p 313.40p 318.90p 453399
07/03/2017 317.50p 320.50p 315.00p 317.40p 241345
06/03/2017 321.40p 322.20p 317.30p 319.90p 1568474
03/03/2017 323.40p 324.20p 319.40p 320.70p 490587
02/03/2017 323.60p 325.70p 316.30p 325.20p 590398
01/03/2017 318.70p 321.40p 310.50p 320.90p 590992
28/02/2017 310.30p 314.10p 308.70p 311.60p 585200
27/02/2017 316.40p 316.40p 310.11p 312.00p 431106
24/02/2017 314.80p 323.50p 309.70p 309.70p 859106
23/02/2017 306.00p 329.42p 296.89p 319.00p 1056639
22/02/2017 303.10p 303.10p 296.20p 299.20p 388043
21/02/2017 291.60p 301.30p 291.60p 300.20p 244189
20/02/2017 299.00p 300.40p 295.70p 296.90p 385642
17/02/2017 299.30p 299.80p 293.88p 299.00p 555352
16/02/2017 303.90p 306.54p 294.30p 297.60p 301795

*Close Price adjusted for both dividends and splits