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
04/05/2016 230.10p 231.90p 225.00p 225.70p 332536
03/05/2016 240.60p 240.60p 228.20p 228.80p 441125
29/04/2016 239.60p 245.00p 235.00p 235.90p 561677
28/04/2016 229.10p 237.60p 229.10p 235.90p 285163
27/04/2016 230.00p 235.50p 226.60p 235.50p 272457
26/04/2016 228.20p 233.11p 227.80p 228.70p 213953
25/04/2016 228.60p 235.30p 228.50p 232.50p 363471
22/04/2016 224.70p 227.20p 223.30p 224.00p 245368
21/04/2016 220.50p 226.78p 220.50p 225.50p 297105
20/04/2016 231.40p 231.40p 224.20p 226.50p 338320
19/04/2016 221.10p 229.37p 221.00p 227.10p 351473
18/04/2016 217.40p 222.57p 217.00p 220.90p 354680
15/04/2016 221.30p 222.63p 219.70p 220.70p 238961
14/04/2016 223.10p 224.20p 216.70p 220.70p 333815
13/04/2016 217.00p 224.70p 216.50p 222.90p 250680
12/04/2016 213.00p 216.00p 209.59p 215.20p 281991
11/04/2016 209.30p 215.30p 209.30p 213.00p 146171
08/04/2016 215.50p 216.90p 211.78p 214.40p 239194
07/04/2016 213.10p 214.20p 208.00p 210.60p 505933
06/04/2016 212.00p 217.70p 211.80p 212.60p 276521
05/04/2016 224.20p 229.60p 215.60p 216.80p 257350
04/04/2016 223.60p 226.90p 222.90p 223.90p 247496
01/04/2016 223.50p 226.10p 220.80p 224.10p 258673
31/03/2016 229.20p 232.10p 227.08p 227.20p 395241
30/03/2016 230.90p 237.60p 227.90p 234.00p 578833
29/03/2016 233.30p 234.10p 226.40p 228.90p 160636
24/03/2016 233.00p 238.00p 228.30p 230.00p 252308
23/03/2016 246.20p 246.20p 235.30p 236.40p 250245
22/03/2016 240.00p 245.70p 237.20p 244.40p 278365
21/03/2016 242.00p 243.30p 238.50p 240.90p 782686
18/03/2016 232.40p 242.00p 232.40p 241.80p 1913625
17/03/2016 236.00p 238.70p 233.50p 236.30p 1439499
16/03/2016 233.60p 233.60p 229.60p 232.10p 1692427
15/03/2016 236.00p 236.00p 229.60p 230.80p 608272
14/03/2016 236.30p 236.30p 230.80p 232.30p 1196834
11/03/2016 234.50p 234.50p 229.20p 232.20p 1259665
10/03/2016 231.50p 234.80p 228.20p 229.50p 1082952
09/03/2016 234.30p 237.50p 226.36p 230.60p 487688
08/03/2016 234.20p 238.50p 231.80p 237.00p 573709
07/03/2016 240.20p 240.30p 233.20p 237.10p 205094
04/03/2016 236.00p 239.40p 229.80p 239.20p 819849
03/03/2016 230.20p 231.00p 224.00p 230.20p 757589
02/03/2016 220.20p 227.60p 220.20p 225.90p 2598992
01/03/2016 217.50p 221.30p 213.08p 220.50p 1777550
29/02/2016 215.80p 215.80p 209.69p 212.00p 1366750
26/02/2016 210.70p 216.38p 210.31p 212.00p 1462623
25/02/2016 208.60p 219.30p 208.60p 213.00p 784387
24/02/2016 218.30p 221.00p 209.20p 213.10p 335109
23/02/2016 223.00p 233.20p 221.47p 223.00p 904452
22/02/2016 204.80p 220.10p 204.80p 215.70p 237239
19/02/2016 215.30p 215.30p 206.30p 209.90p 170391
18/02/2016 212.10p 212.30p 208.50p 211.30p 302422
17/02/2016 209.80p 212.40p 206.02p 211.90p 191196
16/02/2016 205.00p 210.90p 205.00p 206.30p 218457
15/02/2016 204.20p 210.43p 203.20p 210.00p 264994
12/02/2016 189.20p 200.60p 189.20p 199.00p 383855
11/02/2016 202.50p 202.50p 187.50p 192.30p 347195
10/02/2016 194.50p 201.70p 192.20p 196.70p 222903
09/02/2016 204.40p 204.40p 192.40p 197.30p 392213
08/02/2016 214.50p 214.50p 201.80p 203.00p 894000
05/02/2016 200.40p 212.20p 200.40p 210.00p 298964
04/02/2016 189.30p 206.40p 189.30p 204.90p 487177
03/02/2016 197.60p 201.40p 190.50p 194.90p 377145
02/02/2016 212.90p 212.90p 200.20p 203.40p 194273
01/02/2016 213.70p 213.97p 206.20p 211.00p 239363
29/01/2016 217.60p 217.60p 209.30p 213.10p 189839
28/01/2016 215.50p 215.50p 208.10p 211.90p 257637
27/01/2016 213.10p 213.80p 208.80p 211.10p 226568
26/01/2016 201.70p 214.20p 200.60p 213.50p 260645
25/01/2016 209.20p 210.40p 204.80p 206.80p 260608
22/01/2016 201.00p 208.40p 201.00p 208.40p 360558
21/01/2016 201.00p 202.50p 195.28p 200.00p 281981
20/01/2016 208.80p 209.00p 195.60p 196.80p 458945
19/01/2016 206.10p 216.80p 206.10p 214.40p 260482
18/01/2016 218.30p 224.20p 210.00p 211.60p 317295
15/01/2016 233.20p 233.20p 220.00p 222.90p 319587
14/01/2016 232.80p 232.80p 224.30p 227.80p 536561
13/01/2016 227.00p 231.68p 226.00p 227.40p 239455
12/01/2016 231.00p 234.80p 224.71p 227.50p 319106
11/01/2016 233.70p 233.70p 222.40p 226.10p 259067
08/01/2016 234.30p 234.30p 226.50p 227.90p 167744
07/01/2016 231.20p 233.80p 224.20p 228.00p 628640
06/01/2016 249.10p 249.10p 234.00p 238.10p 178211
05/01/2016 233.90p 246.90p 233.90p 244.50p 198445
04/01/2016 250.00p 250.00p 238.50p 240.40p 214518
31/12/2015 258.30p 258.30p 246.93p 247.40p 63637
30/12/2015 263.50p 263.50p 253.00p 254.80p 187035
29/12/2015 261.80p 264.20p 253.90p 264.20p 302231
24/12/2015 260.00p 260.00p 253.06p 254.80p 49413
23/12/2015 241.00p 255.80p 241.00p 254.00p 119517
22/12/2015 240.80p 248.70p 240.80p 246.00p 139881
21/12/2015 250.10p 251.50p 244.60p 246.70p 168807
18/12/2015 239.60p 246.00p 239.60p 245.30p 361744
17/12/2015 253.40p 253.40p 244.70p 245.70p 266930
16/12/2015 252.90p 252.90p 243.70p 246.20p 219728
15/12/2015 235.60p 248.60p 235.60p 246.80p 2106286
14/12/2015 240.60p 246.20p 240.30p 240.70p 995976
11/12/2015 253.10p 253.10p 243.80p 245.30p 328311
10/12/2015 240.50p 251.20p 240.50p 247.90p 420830
09/12/2015 238.90p 247.20p 238.90p 246.30p 362622
08/12/2015 244.70p 247.60p 243.60p 245.30p 284764
07/12/2015 250.30p 252.16p 246.40p 248.10p 136933
04/12/2015 243.10p 254.80p 243.10p 250.50p 869945
03/12/2015 253.70p 253.70p 246.90p 248.50p 585713
02/12/2015 259.20p 259.20p 245.20p 247.20p 217550
01/12/2015 245.80p 255.10p 245.80p 253.40p 328827
30/11/2015 256.00p 256.00p 248.80p 251.00p 258056
27/11/2015 251.10p 252.10p 244.90p 249.20p 239246
26/11/2015 254.50p 254.50p 249.20p 250.40p 232505
25/11/2015 249.00p 251.10p 247.50p 249.10p 192798
24/11/2015 247.00p 251.30p 245.20p 249.00p 421835
23/11/2015 259.50p 259.50p 249.20p 250.70p 285368
20/11/2015 252.60p 253.80p 246.40p 253.80p 336915
19/11/2015 247.20p 247.20p 239.82p 245.90p 399182
18/11/2015 238.10p 242.20p 237.00p 240.40p 297322
17/11/2015 238.00p 241.30p 236.20p 238.00p 580035
16/11/2015 226.50p 233.10p 224.85p 233.00p 494862
13/11/2015 235.00p 237.40p 228.00p 229.40p 867261
12/11/2015 255.00p 255.00p 231.65p 233.00p 1613288
11/11/2015 268.30p 272.00p 263.07p 267.20p 340199
10/11/2015 277.40p 277.40p 266.19p 267.00p 312875
09/11/2015 264.80p 277.30p 264.80p 270.20p 1669224
06/11/2015 273.10p 277.80p 266.90p 270.30p 420130
05/11/2015 284.00p 284.60p 275.40p 279.90p 314929
04/11/2015 287.10p 287.10p 278.00p 280.00p 231293
03/11/2015 282.00p 283.10p 278.50p 280.00p 235144
02/11/2015 285.00p 285.00p 279.20p 280.00p 248708
30/10/2015 285.20p 285.20p 271.80p 279.80p 832570
29/10/2015 288.80p 288.80p 278.00p 278.80p 329449
28/10/2015 291.70p 291.70p 279.00p 282.90p 254308
27/10/2015 286.60p 287.00p 284.20p 284.30p 142011
26/10/2015 296.40p 296.40p 287.50p 289.00p 214740
23/10/2015 288.00p 290.90p 286.10p 289.00p 510552
22/10/2015 286.70p 287.98p 284.20p 287.10p 301201
21/10/2015 292.00p 293.00p 285.20p 288.50p 265940
20/10/2015 286.70p 291.60p 284.70p 290.20p 243590
19/10/2015 282.50p 285.80p 282.50p 284.70p 329731
16/10/2015 302.00p 302.00p 284.60p 284.60p 555532
15/10/2015 293.20p 300.10p 292.58p 297.10p 215226
14/10/2015 297.90p 297.90p 290.60p 292.50p 240050
13/10/2015 300.00p 306.00p 294.50p 294.70p 225265
12/10/2015 307.60p 311.93p 304.20p 304.20p 328083
09/10/2015 306.00p 310.50p 302.87p 308.90p 486569
08/10/2015 302.40p 302.40p 294.90p 301.30p 403854
07/10/2015 298.50p 302.10p 294.90p 299.90p 624533
06/10/2015 298.30p 298.30p 293.20p 295.80p 338910
05/10/2015 299.20p 299.20p 293.30p 295.30p 273403
02/10/2015 288.90p 292.90p 283.90p 291.90p 387840
01/10/2015 289.70p 289.70p 281.30p 282.10p 371932
30/09/2015 282.80p 284.90p 280.60p 282.30p 399859
29/09/2015 282.00p 282.15p 276.70p 279.20p 435566
28/09/2015 285.70p 289.60p 282.70p 282.80p 246036
25/09/2015 283.90p 290.60p 283.10p 289.70p 821141
24/09/2015 293.40p 296.00p 278.40p 279.50p 411411
23/09/2015 295.50p 298.60p 293.35p 295.30p 271023
22/09/2015 310.50p 310.50p 291.53p 292.90p 469215
21/09/2015 310.30p 313.50p 306.10p 308.40p 178856
18/09/2015 317.50p 317.50p 309.20p 313.00p 943044
17/09/2015 322.10p 322.10p 316.80p 316.80p 194839
16/09/2015 322.00p 324.30p 318.10p 320.00p 195602
15/09/2015 325.60p 325.60p 315.20p 317.60p 252089
14/09/2015 321.40p 324.14p 316.86p 317.00p 115409
11/09/2015 324.00p 326.37p 320.90p 320.90p 103684
10/09/2015 327.00p 330.77p 323.00p 323.10p 279541
09/09/2015 336.70p 336.70p 326.20p 327.60p 579016
08/09/2015 328.00p 328.00p 321.40p 327.10p 702336
07/09/2015 340.80p 340.90p 322.80p 325.90p 807415
04/09/2015 325.50p 330.10p 323.80p 324.00p 779475
03/09/2015 331.00p 331.00p 321.03p 329.00p 358562
02/09/2015 331.50p 335.87p 328.60p 329.50p 161592
01/09/2015 328.10p 332.50p 319.50p 329.90p 236358
28/08/2015 328.60p 340.00p 325.00p 335.00p 352612
27/08/2015 333.10p 333.10p 319.00p 331.90p 332797
26/08/2015 319.00p 329.80p 319.00p 326.50p 353177
25/08/2015 322.00p 331.20p 321.02p 327.50p 422967
24/08/2015 310.60p 324.60p 308.30p 319.80p 640057
21/08/2015 332.70p 342.29p 320.54p 332.50p 1099561
20/08/2015 342.20p 347.50p 334.90p 336.60p 245820
19/08/2015 343.90p 347.20p 340.32p 343.30p 154381
18/08/2015 346.10p 352.20p 343.60p 347.50p 149569
17/08/2015 359.00p 359.00p 339.60p 345.00p 259417
14/08/2015 330.50p 348.20p 330.50p 344.20p 145509
13/08/2015 340.20p 349.60p 340.00p 343.30p 126402
12/08/2015 328.70p 341.00p 328.70p 340.20p 171350
11/08/2015 354.50p 354.90p 346.40p 346.90p 145952
10/08/2015 354.40p 356.00p 348.42p 352.60p 131799
07/08/2015 355.00p 361.10p 353.70p 353.70p 126194
06/08/2015 357.00p 375.84p 354.00p 356.80p 273218
05/08/2015 351.50p 356.60p 337.93p 356.60p 135694
04/08/2015 365.30p 365.30p 347.90p 355.10p 210618
03/08/2015 355.50p 365.15p 347.90p 349.80p 280799
31/07/2015 334.50p 357.12p 332.10p 354.60p 311404
30/07/2015 348.40p 354.90p 343.70p 346.20p 1454771
29/07/2015 339.30p 345.11p 324.96p 345.00p 258177
28/07/2015 340.00p 343.60p 337.40p 340.40p 203539
27/07/2015 343.70p 344.44p 335.00p 338.70p 501459
24/07/2015 344.70p 356.60p 339.50p 340.00p 330229
23/07/2015 344.20p 345.70p 338.60p 342.50p 239568
22/07/2015 340.00p 344.40p 335.00p 341.00p 1212774
21/07/2015 338.50p 338.50p 329.70p 332.00p 117912

*Close Price adjusted for both dividends and splits