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
04/03/2013 288.00p 293.60p 286.80p 289.50p 1458599
01/03/2013 293.40p 294.90p 283.80p 290.50p 1793350
28/02/2013 289.00p 294.60p 282.77p 294.10p 938293
27/02/2013 280.00p 288.50p 277.50p 288.00p 531046
26/02/2013 278.50p 284.70p 277.00p 277.50p 1110869
25/02/2013 285.60p 299.80p 282.60p 284.70p 407950
22/02/2013 282.90p 289.80p 281.60p 285.40p 439642
21/02/2013 283.50p 285.50p 279.10p 282.40p 613624
20/02/2013 282.00p 290.20p 277.90p 285.50p 624976
19/02/2013 290.70p 293.00p 283.30p 286.70p 475976
18/02/2013 283.90p 288.80p 282.46p 284.90p 580549
15/02/2013 287.20p 288.50p 284.89p 286.50p 448514
14/02/2013 290.00p 296.30p 282.50p 287.90p 521512
13/02/2013 290.00p 297.10p 288.79p 296.30p 641118
12/02/2013 292.00p 292.90p 288.20p 290.00p 321524
11/02/2013 294.90p 294.90p 286.90p 292.90p 123270
08/02/2013 293.30p 294.20p 291.61p 293.00p 185104
07/02/2013 294.70p 296.60p 288.69p 292.00p 501185
06/02/2013 288.00p 296.00p 287.94p 295.20p 369340
05/02/2013 284.30p 289.30p 284.10p 289.20p 359588
04/02/2013 292.10p 292.70p 284.30p 284.30p 321320
01/02/2013 277.80p 291.50p 275.70p 291.50p 400689
31/01/2013 281.90p 283.00p 277.30p 278.00p 397078
30/01/2013 290.60p 290.60p 277.20p 283.00p 338271
29/01/2013 291.80p 293.18p 290.00p 290.00p 197921
28/01/2013 289.00p 307.30p 286.80p 292.50p 296770
25/01/2013 290.30p 290.50p 287.20p 289.00p 261815
24/01/2013 286.40p 290.90p 283.08p 290.90p 267481
23/01/2013 287.00p 288.20p 282.50p 288.20p 214210
22/01/2013 286.40p 287.30p 282.60p 287.00p 210593
21/01/2013 280.60p 287.40p 278.40p 285.60p 248472
18/01/2013 277.80p 282.40p 272.90p 280.80p 531535
17/01/2013 276.40p 277.89p 272.20p 272.90p 315321
16/01/2013 279.90p 280.40p 273.84p 276.00p 316780
15/01/2013 281.70p 287.00p 279.80p 280.50p 334761
14/01/2013 286.00p 287.46p 281.00p 281.70p 627764
11/01/2013 284.80p 288.18p 283.91p 285.20p 273450
10/01/2013 282.70p 286.50p 280.90p 284.80p 424085
09/01/2013 276.90p 283.80p 275.27p 283.10p 315311
08/01/2013 280.70p 280.70p 272.60p 275.70p 352556
07/01/2013 276.30p 282.90p 275.91p 281.30p 508542
04/01/2013 276.80p 276.80p 273.29p 275.40p 489695
03/01/2013 273.50p 275.90p 268.49p 273.30p 437157
02/01/2013 276.20p 276.32p 272.60p 274.30p 668873
31/12/2012 269.10p 269.10p 261.74p 268.70p 99315
28/12/2012 269.50p 270.15p 265.00p 268.80p 237990
27/12/2012 276.50p 276.50p 265.00p 270.00p 325333
24/12/2012 264.30p 266.55p 263.80p 263.80p 84451
21/12/2012 267.40p 267.40p 263.50p 264.00p 626647
20/12/2012 268.50p 270.30p 268.42p 269.50p 291251
19/12/2012 266.60p 270.10p 265.50p 269.60p 308150
18/12/2012 264.10p 266.42p 262.90p 266.20p 392905
17/12/2012 264.30p 265.00p 261.70p 263.10p 196294
14/12/2012 265.80p 266.90p 257.70p 263.60p 233965
13/12/2012 263.60p 269.90p 263.20p 265.80p 475853
12/12/2012 264.10p 265.80p 263.00p 263.00p 371088
11/12/2012 261.60p 267.20p 260.30p 263.30p 300179
10/12/2012 255.50p 263.70p 253.60p 260.70p 519759
07/12/2012 252.60p 255.90p 251.17p 255.90p 235060
06/12/2012 254.10p 257.90p 251.70p 251.80p 388440
05/12/2012 251.80p 254.70p 251.60p 253.90p 233474
04/12/2012 246.30p 253.00p 246.30p 250.20p 302507
03/12/2012 244.10p 249.50p 242.60p 246.50p 751953
30/11/2012 242.90p 244.00p 242.30p 243.70p 626639
29/11/2012 242.50p 243.10p 241.00p 242.50p 1114781
28/11/2012 243.90p 245.00p 240.00p 242.50p 421884
27/11/2012 245.90p 245.90p 242.90p 244.00p 216200
26/11/2012 245.30p 246.00p 242.90p 243.90p 356222
23/11/2012 245.90p 246.00p 243.28p 245.10p 633069
22/11/2012 243.50p 244.90p 240.07p 244.40p 370648
21/11/2012 255.00p 255.00p 242.50p 242.60p 332211
20/11/2012 247.00p 250.00p 244.20p 248.50p 331336
19/11/2012 244.20p 247.00p 243.30p 246.80p 312127
16/11/2012 243.00p 243.10p 238.00p 241.20p 443465
15/11/2012 244.20p 246.40p 240.20p 242.20p 496589
14/11/2012 250.00p 252.66p 244.60p 245.00p 2232498
13/11/2012 251.90p 253.00p 247.86p 252.00p 1386844
12/11/2012 261.20p 262.53p 249.47p 253.00p 511842
09/11/2012 259.70p 261.50p 249.82p 258.90p 434223
08/11/2012 259.90p 261.30p 253.96p 261.00p 1816829
07/11/2012 260.00p 262.40p 251.96p 258.40p 405562
06/11/2012 254.90p 258.53p 254.78p 258.50p 248208
05/11/2012 257.40p 257.40p 251.99p 255.80p 335672
02/11/2012 260.00p 260.00p 256.10p 258.00p 473999
01/11/2012 251.60p 256.00p 251.44p 255.50p 352021
31/10/2012 251.10p 254.00p 249.90p 252.00p 646171
30/10/2012 247.20p 252.96p 241.40p 251.90p 445147
29/10/2012 243.80p 245.62p 241.00p 245.60p 598009
26/10/2012 242.00p 245.70p 241.90p 244.10p 531982
25/10/2012 242.50p 245.00p 240.80p 244.10p 725821
24/10/2012 240.00p 244.30p 238.40p 243.20p 1283361
23/10/2012 240.30p 247.90p 238.70p 239.90p 1601351
22/10/2012 240.80p 242.40p 236.80p 239.60p 850995
19/10/2012 235.50p 241.40p 233.50p 240.50p 921006
18/10/2012 231.00p 237.00p 228.90p 236.10p 987769
17/10/2012 224.70p 231.88p 222.60p 231.00p 597089
16/10/2012 221.00p 226.40p 220.00p 224.40p 881685
15/10/2012 225.60p 229.40p 220.10p 220.30p 1356623
12/10/2012 222.00p 236.65p 220.00p 227.30p 3787187
11/10/2012 253.90p 256.40p 251.50p 255.80p 342508
10/10/2012 256.00p 256.00p 252.30p 252.40p 958933
09/10/2012 259.20p 259.27p 254.40p 256.80p 417652
08/10/2012 265.80p 279.37p 251.80p 257.80p 1528511
05/10/2012 278.30p 281.40p 273.40p 279.50p 331251
04/10/2012 273.00p 277.60p 269.20p 273.30p 368385
03/10/2012 278.70p 279.90p 271.40p 271.50p 582245
02/10/2012 276.60p 281.00p 275.70p 280.90p 372216
01/10/2012 264.60p 279.20p 264.60p 278.10p 881605
28/09/2012 265.50p 267.80p 262.00p 264.10p 482080
27/09/2012 269.50p 269.50p 263.30p 263.60p 427148
26/09/2012 273.20p 273.30p 262.80p 265.50p 861476
25/09/2012 275.10p 276.70p 273.60p 276.50p 226895
24/09/2012 276.90p 276.90p 271.10p 273.90p 227714
21/09/2012 278.10p 284.10p 276.50p 278.20p 851039
20/09/2012 275.80p 277.18p 273.74p 276.10p 412922
19/09/2012 281.40p 282.20p 275.50p 279.10p 418012
18/09/2012 286.30p 286.31p 278.62p 279.70p 406096
17/09/2012 293.00p 297.56p 286.33p 289.00p 371508
14/09/2012 284.90p 295.00p 284.64p 293.80p 683272
13/09/2012 280.50p 281.50p 276.10p 279.50p 575279
12/09/2012 280.30p 281.50p 278.49p 280.50p 540701
11/09/2012 281.20p 281.20p 266.52p 279.00p 427577
10/09/2012 281.80p 286.05p 279.29p 283.00p 696275
07/09/2012 266.60p 284.80p 266.50p 282.20p 1226683
06/09/2012 264.20p 266.60p 261.70p 265.70p 930790
05/09/2012 260.60p 262.70p 260.00p 262.70p 1084981
04/09/2012 262.10p 264.06p 259.00p 262.00p 584061
03/09/2012 254.90p 263.20p 254.90p 262.00p 319850
31/08/2012 254.70p 259.55p 254.70p 257.00p 464690
30/08/2012 257.30p 257.70p 251.80p 255.20p 663632
29/08/2012 258.00p 260.30p 256.00p 256.40p 452313
28/08/2012 263.60p 263.60p 256.10p 258.30p 424128
24/08/2012 269.40p 270.04p 260.10p 262.80p 511978
23/08/2012 270.30p 271.70p 268.09p 270.20p 571890
22/08/2012 273.20p 273.50p 265.00p 267.50p 550583
21/08/2012 270.30p 276.69p 268.80p 274.60p 399531
20/08/2012 272.20p 275.68p 265.40p 270.10p 725888
17/08/2012 267.30p 272.80p 267.30p 272.00p 626416
16/08/2012 262.90p 267.50p 260.30p 266.60p 375228
15/08/2012 259.30p 264.50p 257.40p 262.10p 649482
14/08/2012 262.40p 265.20p 259.90p 261.10p 481554
13/08/2012 262.80p 264.00p 258.60p 260.00p 540856
10/08/2012 267.10p 268.20p 258.23p 262.60p 1103418
09/08/2012 265.70p 271.10p 262.80p 269.00p 1209098
08/08/2012 263.70p 264.40p 259.80p 263.60p 748680
07/08/2012 257.10p 264.90p 256.88p 264.10p 733047
06/08/2012 253.50p 260.50p 252.20p 257.30p 816331
03/08/2012 239.40p 256.10p 239.40p 254.40p 610259
02/08/2012 255.20p 260.50p 250.40p 250.40p 1267330
01/08/2012 252.80p 256.60p 250.00p 256.60p 741612
31/07/2012 255.70p 263.80p 250.90p 252.90p 719251
30/07/2012 251.20p 256.50p 249.90p 254.40p 565416
27/07/2012 241.70p 251.40p 238.90p 250.10p 955310
26/07/2012 240.00p 242.40p 235.70p 240.30p 1322533
25/07/2012 249.60p 249.60p 239.20p 240.00p 1826843
24/07/2012 247.60p 254.10p 240.90p 248.00p 2690758
23/07/2012 260.00p 263.50p 251.70p 252.20p 972013
20/07/2012 268.40p 275.50p 265.70p 270.00p 1152622
19/07/2012 262.30p 267.61p 261.40p 267.00p 735602
18/07/2012 269.70p 269.90p 259.10p 260.30p 1499113
17/07/2012 282.20p 282.20p 267.98p 269.20p 840780
16/07/2012 276.30p 279.90p 273.70p 279.70p 608525
13/07/2012 272.00p 277.60p 269.40p 277.60p 763784
12/07/2012 270.00p 274.50p 261.80p 272.00p 2256761
11/07/2012 279.30p 280.20p 270.00p 271.80p 621425
10/07/2012 281.60p 282.40p 277.80p 280.20p 957427
09/07/2012 285.60p 285.60p 278.13p 280.50p 847932
06/07/2012 289.20p 289.40p 282.50p 285.00p 599256
05/07/2012 295.00p 295.00p 283.40p 288.50p 867645
04/07/2012 296.50p 298.50p 289.67p 293.20p 462519
03/07/2012 290.10p 296.20p 287.80p 296.20p 329075
02/07/2012 279.60p 288.50p 279.20p 288.50p 666215
29/06/2012 281.00p 282.20p 276.80p 278.50p 1546611
28/06/2012 273.20p 274.80p 268.50p 272.30p 971168
27/06/2012 265.00p 276.30p 265.00p 274.60p 1051205
26/06/2012 272.40p 272.70p 263.60p 264.50p 695538
25/06/2012 281.90p 282.80p 270.70p 271.50p 337629
22/06/2012 290.50p 290.50p 281.50p 281.50p 490936
21/06/2012 294.10p 294.97p 288.00p 291.00p 711207
20/06/2012 284.10p 296.80p 278.80p 296.60p 637343
19/06/2012 281.60p 286.40p 277.40p 283.00p 895860
18/06/2012 285.90p 288.10p 278.00p 281.20p 643199
15/06/2012 277.80p 289.10p 277.50p 281.80p 2130979
14/06/2012 269.90p 275.00p 268.40p 272.60p 1084292
13/06/2012 277.70p 280.70p 267.70p 270.90p 1483510
12/06/2012 276.70p 280.40p 273.60p 277.30p 1164612
11/06/2012 282.30p 284.40p 277.50p 278.90p 1155670
08/06/2012 271.80p 276.60p 269.30p 275.50p 1011226
07/06/2012 270.70p 275.00p 267.90p 274.40p 1268306
06/06/2012 265.00p 269.80p 263.40p 269.20p 1986943
01/06/2012 278.50p 280.60p 258.80p 262.60p 2342172
31/05/2012 281.40p 285.50p 277.38p 280.20p 1330152
30/05/2012 280.80p 287.60p 278.60p 280.00p 1334740
29/05/2012 275.20p 282.90p 274.70p 282.50p 1231793
28/05/2012 269.40p 274.90p 267.00p 274.20p 1401960
25/05/2012 266.50p 272.00p 263.72p 265.00p 2632912
24/05/2012 267.90p 271.80p 264.43p 264.50p 1130280
23/05/2012 273.10p 275.00p 265.70p 265.70p 1446312
22/05/2012 271.80p 284.60p 271.80p 282.40p 1213391
21/05/2012 266.80p 276.00p 266.80p 271.00p 561763

*Close Price adjusted for both dividends and splits