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
03/08/2011 308.90p 309.26p 293.70p 298.80p 1234590
02/08/2011 325.20p 325.40p 309.00p 312.30p 756522
01/08/2011 333.90p 333.90p 322.20p 322.70p 609296
29/07/2011 332.50p 335.00p 325.10p 329.00p 606478
28/07/2011 329.00p 346.90p 329.00p 335.00p 1053388
27/07/2011 344.90p 347.02p 330.00p 335.60p 2050305
26/07/2011 331.00p 333.50p 328.80p 332.50p 522140
25/07/2011 332.00p 332.90p 328.60p 331.00p 545653
22/07/2011 328.00p 333.70p 328.00p 332.00p 666209
21/07/2011 328.70p 334.20p 326.30p 329.20p 746734
20/07/2011 328.20p 333.00p 326.10p 329.50p 615287
19/07/2011 336.10p 337.00p 326.20p 329.00p 1102615
18/07/2011 344.30p 349.50p 335.10p 335.90p 656258
15/07/2011 355.30p 355.30p 348.10p 351.10p 677981
14/07/2011 347.80p 365.30p 347.80p 357.10p 1214156
13/07/2011 334.90p 357.00p 319.90p 355.80p 2038627
12/07/2011 316.00p 320.10p 311.00p 319.90p 1030231
11/07/2011 322.50p 322.50p 317.80p 319.20p 493922
08/07/2011 323.50p 332.00p 323.50p 324.50p 694419
07/07/2011 325.80p 329.90p 320.90p 322.60p 602209
06/07/2011 323.00p 329.02p 320.20p 324.40p 632891
05/07/2011 324.10p 325.60p 320.60p 323.80p 544305
04/07/2011 321.90p 327.70p 321.70p 325.00p 490678
01/07/2011 308.00p 323.10p 306.50p 321.40p 1955410
30/06/2011 302.70p 308.70p 299.60p 307.90p 732978
29/06/2011 290.00p 303.30p 289.40p 301.70p 2044620
28/06/2011 285.90p 290.60p 285.90p 287.50p 691469
27/06/2011 286.90p 291.70p 283.30p 285.40p 840169
24/06/2011 295.40p 295.40p 287.00p 287.80p 983469
23/06/2011 296.10p 297.40p 287.50p 290.10p 410021
22/06/2011 299.90p 300.50p 296.40p 298.50p 321327
21/06/2011 295.40p 301.70p 294.90p 300.20p 549037
20/06/2011 303.60p 303.60p 293.50p 293.80p 536798
17/06/2011 301.50p 310.00p 297.30p 307.40p 1180875
16/06/2011 306.30p 306.40p 298.30p 301.50p 976556
15/06/2011 307.90p 308.50p 305.00p 307.00p 516406
14/06/2011 305.10p 308.40p 304.30p 306.70p 356289
13/06/2011 306.30p 308.30p 302.50p 303.00p 387082
10/06/2011 310.20p 311.50p 297.80p 305.80p 576331
09/06/2011 299.50p 310.30p 299.50p 309.20p 531225
08/06/2011 305.00p 305.00p 298.80p 300.30p 592604
07/06/2011 305.00p 308.50p 304.00p 304.00p 507574
06/06/2011 306.30p 308.00p 303.60p 305.60p 370550
03/06/2011 306.50p 309.20p 303.20p 307.50p 678194
02/06/2011 303.60p 310.20p 303.60p 306.00p 344935
01/06/2011 317.40p 317.40p 308.60p 311.00p 529911
31/05/2011 307.40p 317.70p 307.40p 316.00p 636626
27/05/2011 308.90p 311.80p 305.90p 307.90p 460542
26/05/2011 306.30p 311.10p 305.00p 306.30p 517631
25/05/2011 302.00p 308.70p 301.20p 305.00p 556784
24/05/2011 305.30p 308.90p 302.90p 303.00p 633863
23/05/2011 307.00p 310.80p 305.00p 305.00p 536311
20/05/2011 313.90p 321.70p 309.50p 310.60p 481367
19/05/2011 309.50p 314.40p 307.49p 313.00p 1444665
18/05/2011 317.00p 317.00p 307.10p 307.30p 870147
17/05/2011 321.20p 321.20p 315.70p 317.20p 777150
16/05/2011 319.80p 322.50p 315.10p 321.00p 540199
13/05/2011 329.00p 329.00p 320.50p 320.90p 551770
12/05/2011 330.00p 330.00p 320.30p 326.90p 2256895
11/05/2011 330.00p 336.60p 325.50p 333.00p 1515474
10/05/2011 325.00p 334.60p 320.00p 329.10p 2980785
09/05/2011 308.70p 317.90p 307.90p 314.10p 647270
06/05/2011 304.70p 314.10p 297.10p 310.00p 649116
05/05/2011 311.70p 312.30p 300.90p 304.70p 688100
04/05/2011 312.10p 317.00p 306.50p 309.40p 753171
03/05/2011 311.70p 316.70p 308.20p 314.00p 423433
28/04/2011 314.60p 316.80p 305.80p 310.00p 873870
27/04/2011 297.30p 315.70p 293.75p 313.40p 946486
26/04/2011 293.00p 298.90p 291.10p 297.60p 623870
21/04/2011 292.30p 297.00p 289.70p 295.00p 776024
20/04/2011 288.50p 293.80p 287.90p 291.30p 851670
19/04/2011 283.30p 288.30p 282.00p 287.40p 781205
18/04/2011 290.90p 290.90p 278.10p 281.50p 1332126
15/04/2011 297.10p 299.10p 288.30p 290.80p 608742
14/04/2011 292.50p 298.40p 292.38p 297.90p 385112
13/04/2011 295.30p 300.60p 288.00p 293.00p 1063959
12/04/2011 302.00p 302.00p 293.70p 294.40p 771562
11/04/2011 306.70p 310.00p 303.50p 304.30p 674805
08/04/2011 309.00p 310.30p 306.40p 307.40p 1302211
07/04/2011 312.50p 314.55p 303.70p 307.30p 440658
06/04/2011 310.00p 313.10p 310.00p 312.00p 1475239
05/04/2011 309.80p 312.00p 307.50p 310.00p 877384
04/04/2011 303.80p 312.00p 303.60p 310.80p 1077474
01/04/2011 298.00p 312.10p 298.00p 303.70p 2188062
31/03/2011 301.60p 302.50p 295.50p 296.70p 658194
30/03/2011 304.90p 307.20p 298.70p 301.60p 662064
29/03/2011 304.60p 306.00p 297.20p 306.00p 605037
28/03/2011 298.90p 305.00p 298.10p 305.00p 345952
25/03/2011 303.00p 303.90p 297.30p 298.80p 890928
24/03/2011 300.50p 303.20p 297.90p 302.30p 770687
23/03/2011 297.90p 305.90p 297.90p 300.30p 1219348
22/03/2011 299.00p 303.10p 296.00p 300.50p 1261027
21/03/2011 296.80p 300.60p 294.20p 299.60p 733247
18/03/2011 293.90p 296.70p 290.90p 293.20p 666044
17/03/2011 279.40p 295.40p 276.10p 292.00p 1294225
16/03/2011 279.50p 286.30p 275.80p 276.10p 1025927
15/03/2011 281.70p 285.90p 267.60p 279.50p 1199227
14/03/2011 290.10p 296.60p 279.60p 287.60p 836182
11/03/2011 290.90p 290.90p 282.00p 287.00p 1212935
10/03/2011 305.10p 307.00p 288.90p 290.10p 1012489
09/03/2011 310.00p 314.60p 305.80p 307.50p 756598
08/03/2011 310.00p 312.20p 299.70p 307.50p 695095
07/03/2011 314.10p 317.90p 307.10p 308.90p 1783628
04/03/2011 313.80p 317.50p 313.80p 316.00p 1215190
03/03/2011 306.00p 315.00p 306.00p 314.00p 2902926
02/03/2011 302.40p 306.40p 296.00p 305.00p 1057329
01/03/2011 293.00p 307.50p 293.00p 303.70p 3311923
28/02/2011 291.40p 296.30p 285.60p 289.80p 1030888
25/02/2011 282.00p 293.90p 277.00p 292.80p 456676
24/02/2011 284.50p 291.00p 276.10p 283.80p 1080673
23/02/2011 293.90p 297.50p 282.10p 283.50p 2110234
22/02/2011 295.80p 297.50p 287.30p 295.30p 2513814
21/02/2011 295.00p 297.00p 292.60p 295.50p 717327
18/02/2011 287.00p 294.90p 286.20p 294.20p 888224
17/02/2011 297.00p 297.00p 281.30p 288.00p 4890646
16/02/2011 281.50p 300.40p 281.50p 299.00p 5068348
15/02/2011 277.00p 277.00p 272.00p 276.50p 829818
14/02/2011 266.10p 277.00p 266.10p 275.80p 1104457
11/02/2011 261.40p 269.70p 261.40p 269.70p 782540
10/02/2011 269.30p 269.30p 261.90p 264.00p 634332
09/02/2011 269.50p 270.80p 267.50p 269.30p 972685
08/02/2011 268.80p 271.90p 267.00p 269.00p 1925460
07/02/2011 265.00p 270.00p 265.00p 269.20p 703680
04/02/2011 263.20p 266.00p 261.35p 265.00p 1033215
03/02/2011 266.00p 266.50p 259.40p 261.50p 1047326
02/02/2011 271.10p 278.30p 263.60p 264.00p 3769474
01/02/2011 272.70p 275.70p 270.00p 271.20p 1166202
31/01/2011 269.90p 272.20p 266.70p 271.80p 1335050
28/01/2011 267.80p 274.20p 267.10p 271.40p 1087113
27/01/2011 269.50p 276.80p 269.50p 270.50p 1046737
26/01/2011 258.40p 271.40p 257.00p 269.50p 1828876
25/01/2011 261.80p 261.80p 254.90p 255.10p 846218
24/01/2011 265.90p 266.10p 260.50p 261.20p 867353
21/01/2011 265.30p 268.60p 264.47p 265.00p 2115352
20/01/2011 270.00p 273.82p 262.80p 264.30p 3343767
19/01/2011 271.20p 276.87p 270.10p 271.80p 2132950
18/01/2011 271.30p 274.54p 270.40p 270.90p 967088
17/01/2011 271.70p 275.49p 270.10p 272.00p 563639
14/01/2011 266.30p 278.40p 266.30p 272.80p 2458127
13/01/2011 274.00p 277.10p 266.00p 267.60p 1458389
12/01/2011 271.30p 278.20p 271.30p 274.30p 1574773
11/01/2011 263.40p 272.20p 263.00p 271.70p 2079146
10/01/2011 260.40p 264.40p 259.30p 261.00p 977904
07/01/2011 259.00p 263.40p 257.00p 262.00p 1046362
06/01/2011 252.00p 261.00p 251.50p 258.90p 1359806
05/01/2011 255.40p 260.20p 250.70p 251.00p 1739298
04/01/2011 246.10p 256.30p 245.10p 255.40p 946779
31/12/2010 248.20p 248.20p 243.50p 243.60p 55790
30/12/2010 248.10p 248.10p 243.16p 246.50p 1471941
29/12/2010 254.10p 254.10p 242.00p 246.50p 258496
24/12/2010 253.00p 253.00p 242.10p 243.80p 29450
23/12/2010 248.90p 248.90p 244.10p 247.00p 562970
22/12/2010 249.40p 252.50p 247.70p 247.70p 519623
21/12/2010 251.60p 251.60p 248.30p 248.80p 476471
20/12/2010 250.00p 250.90p 247.60p 248.70p 403353
17/12/2010 248.00p 248.60p 242.00p 247.70p 940257
16/12/2010 247.50p 249.60p 245.10p 246.90p 686788
15/12/2010 250.00p 250.00p 245.00p 246.70p 476701
14/12/2010 244.50p 250.00p 243.80p 250.00p 1184661
13/12/2010 237.90p 246.80p 237.90p 246.80p 1595880
10/12/2010 244.00p 244.00p 238.30p 239.90p 493161
09/12/2010 242.50p 245.00p 241.80p 243.10p 1870750
08/12/2010 244.30p 245.20p 241.00p 242.00p 655830
07/12/2010 247.00p 249.90p 239.30p 245.50p 991026
06/12/2010 242.50p 245.90p 241.70p 245.40p 437273
03/12/2010 245.60p 246.40p 237.70p 242.40p 564306
02/12/2010 242.40p 245.40p 239.20p 243.50p 824387
01/12/2010 241.50p 243.10p 235.00p 239.40p 999601
30/11/2010 239.70p 240.90p 235.10p 238.90p 479618
29/11/2010 245.80p 245.80p 237.20p 237.40p 290695
26/11/2010 241.80p 246.80p 235.90p 244.80p 306980
25/11/2010 238.00p 245.00p 237.00p 243.90p 330313
24/11/2010 233.50p 241.00p 227.00p 236.90p 666465
23/11/2010 242.60p 242.60p 233.20p 233.50p 570925
22/11/2010 245.00p 249.60p 239.30p 242.70p 551663
19/11/2010 244.10p 248.10p 239.80p 244.00p 982698
18/11/2010 234.20p 244.20p 233.00p 242.60p 1273747
17/11/2010 232.90p 236.00p 226.70p 232.00p 3491182
16/11/2010 226.20p 228.00p 222.00p 222.30p 886290
15/11/2010 225.20p 228.30p 221.54p 227.60p 248653
12/11/2010 223.50p 227.60p 220.50p 223.00p 429627
11/11/2010 230.00p 231.70p 223.70p 224.40p 869565
10/11/2010 238.10p 238.10p 226.10p 229.10p 718894
09/11/2010 232.00p 238.30p 229.00p 236.00p 1159382
08/11/2010 237.40p 237.80p 232.00p 232.00p 693329
05/11/2010 237.00p 238.30p 233.80p 236.00p 222158
04/11/2010 235.00p 237.70p 230.10p 234.80p 899494
03/11/2010 234.20p 234.20p 228.50p 230.10p 859529
02/11/2010 230.00p 233.10p 229.00p 232.00p 467460
01/11/2010 230.00p 234.20p 226.50p 230.00p 694751
29/10/2010 234.10p 234.10p 223.80p 229.00p 733935
28/10/2010 242.00p 243.40p 235.30p 235.50p 439663
27/10/2010 243.00p 243.06p 238.50p 238.50p 545969
26/10/2010 248.00p 249.50p 242.90p 243.60p 693180
25/10/2010 253.50p 255.10p 245.00p 247.80p 448606
22/10/2010 252.30p 254.80p 250.60p 254.10p 464067
21/10/2010 245.30p 254.00p 244.32p 250.40p 1353953
20/10/2010 249.60p 249.60p 243.10p 246.00p 2045435
19/10/2010 245.00p 249.10p 240.80p 246.50p 1476557
18/10/2010 238.00p 245.00p 231.70p 243.80p 530194

*Close Price adjusted for both dividends and splits