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
13/04/2010 219.60p 219.60p 217.20p 217.80p 515237
12/04/2010 220.00p 220.00p 216.50p 218.90p 1142690
09/04/2010 216.90p 217.80p 213.40p 217.80p 969245
08/04/2010 210.90p 214.50p 208.20p 213.90p 1165445
07/04/2010 220.00p 220.00p 213.80p 214.40p 362729
06/04/2010 213.50p 220.00p 213.50p 218.20p 296842
01/04/2010 207.70p 211.00p 205.00p 211.00p 545727
31/03/2010 201.40p 205.00p 201.40p 203.70p 713903
30/03/2010 204.10p 206.80p 202.20p 205.10p 551746
29/03/2010 208.40p 209.20p 204.50p 205.40p 1414988
26/03/2010 198.20p 215.00p 196.70p 205.60p 1177704
25/03/2010 195.50p 200.60p 193.80p 200.60p 814618
24/03/2010 189.70p 196.40p 189.70p 193.80p 508133
23/03/2010 190.60p 193.80p 190.60p 192.80p 491895
22/03/2010 187.60p 192.20p 186.80p 191.60p 629316
19/03/2010 189.40p 192.20p 188.00p 191.00p 1174228
18/03/2010 186.60p 190.30p 185.20p 189.20p 530474
17/03/2010 186.20p 189.10p 186.00p 188.70p 231783
16/03/2010 187.00p 188.60p 184.20p 186.30p 277260
15/03/2010 191.10p 191.10p 185.30p 187.00p 445633
12/03/2010 188.30p 191.80p 188.30p 189.60p 452816
11/03/2010 188.20p 190.00p 187.40p 189.30p 507416
10/03/2010 186.40p 187.70p 183.80p 186.50p 881315
09/03/2010 185.40p 185.50p 179.70p 183.40p 577835
08/03/2010 184.80p 185.00p 182.90p 183.30p 419827
05/03/2010 179.70p 185.00p 177.66p 183.50p 487432
04/03/2010 174.60p 178.90p 174.60p 178.00p 1332302
03/03/2010 175.50p 177.00p 174.00p 176.40p 615423
02/03/2010 175.70p 178.10p 172.70p 177.90p 1560623
01/03/2010 175.00p 175.70p 171.50p 175.10p 978067
26/02/2010 175.30p 177.71p 171.40p 172.50p 3777837
25/02/2010 187.20p 189.00p 175.50p 175.50p 2214174
24/02/2010 187.20p 190.40p 185.00p 189.30p 1016137
23/02/2010 191.50p 191.50p 183.60p 186.50p 2775941
22/02/2010 191.00p 192.50p 182.20p 185.90p 787244
19/02/2010 169.40p 187.40p 169.20p 186.30p 2413267
18/02/2010 167.00p 169.80p 163.50p 169.50p 2615623
17/02/2010 163.60p 168.20p 162.18p 166.00p 1021119
16/02/2010 163.70p 168.90p 158.90p 161.50p 661895
15/02/2010 163.80p 165.30p 159.82p 164.30p 339433
12/02/2010 166.00p 166.50p 157.40p 162.20p 592093
11/02/2010 164.90p 167.50p 161.50p 164.00p 421382
10/02/2010 165.30p 170.30p 163.70p 165.80p 2468563
09/02/2010 161.00p 165.70p 158.50p 164.20p 1777948
08/02/2010 169.90p 170.00p 158.80p 159.80p 1421320
05/02/2010 169.50p 169.60p 162.90p 164.80p 1286745
04/02/2010 173.30p 173.30p 167.70p 169.50p 1431662
03/02/2010 175.60p 175.60p 170.60p 172.40p 728513
02/02/2010 164.10p 174.30p 162.50p 173.10p 1236814
01/02/2010 163.40p 165.40p 161.40p 163.30p 243564
29/01/2010 163.00p 172.00p 162.70p 162.90p 1191905
28/01/2010 162.70p 166.80p 160.60p 160.60p 258360
27/01/2010 164.30p 166.90p 159.70p 162.20p 521073
26/01/2010 164.10p 165.00p 161.10p 164.20p 673952
25/01/2010 165.00p 167.50p 162.80p 165.00p 950621
22/01/2010 165.70p 167.50p 163.30p 165.40p 946959
21/01/2010 163.80p 168.50p 162.00p 165.00p 974434
20/01/2010 167.80p 167.80p 160.00p 162.00p 1745935
19/01/2010 164.30p 170.40p 159.60p 167.00p 1285498
18/01/2010 165.00p 165.50p 160.50p 163.50p 1455084
15/01/2010 167.60p 169.60p 163.60p 165.00p 1060543
14/01/2010 170.00p 171.00p 165.80p 166.10p 608651
13/01/2010 170.10p 170.10p 165.50p 168.30p 1536206
12/01/2010 179.30p 179.80p 166.80p 169.50p 1066511
11/01/2010 179.20p 180.80p 174.10p 175.20p 791016
08/01/2010 170.30p 179.30p 170.30p 176.20p 1222037
07/01/2010 168.10p 171.80p 166.50p 170.00p 592724
06/01/2010 165.10p 168.90p 162.70p 167.30p 1051532
05/01/2010 161.60p 164.00p 158.90p 161.40p 257135
04/01/2010 152.60p 161.60p 151.27p 160.50p 538878
31/12/2009 154.60p 157.70p 152.95p 157.70p 44131
30/12/2009 158.80p 159.70p 154.60p 158.60p 255302
29/12/2009 156.10p 158.20p 153.00p 158.20p 172241
24/12/2009 153.60p 156.70p 151.70p 153.30p 38216
23/12/2009 154.00p 157.60p 152.20p 155.90p 382120
22/12/2009 152.10p 160.10p 152.08p 154.90p 550935
21/12/2009 146.70p 154.40p 146.70p 151.00p 438348
18/12/2009 152.40p 153.60p 149.21p 150.80p 1137368
17/12/2009 150.10p 152.50p 148.80p 151.30p 1292211
16/12/2009 144.60p 148.20p 144.60p 147.20p 702353
15/12/2009 147.90p 148.90p 142.89p 145.50p 797501
14/12/2009 151.60p 154.30p 147.00p 149.00p 393444
11/12/2009 150.00p 155.50p 150.00p 151.00p 636421
10/12/2009 149.20p 153.50p 147.18p 149.70p 842908
09/12/2009 152.90p 152.90p 146.70p 148.70p 553833
08/12/2009 155.00p 156.90p 150.40p 152.00p 848543
07/12/2009 154.60p 157.90p 153.00p 156.00p 585299
04/12/2009 155.20p 157.30p 149.39p 156.00p 1120766
03/12/2009 159.20p 160.60p 155.40p 156.40p 1000068
02/12/2009 154.30p 161.00p 151.70p 159.80p 1057519
01/12/2009 147.10p 153.80p 147.10p 152.90p 980366
30/11/2009 155.90p 159.70p 147.50p 148.70p 1201699
27/11/2009 156.00p 157.60p 147.10p 155.00p 1040805
26/11/2009 163.40p 164.10p 153.40p 154.50p 481552
25/11/2009 164.90p 165.00p 157.00p 162.80p 2238800
24/11/2009 164.80p 167.60p 160.90p 162.50p 1081508
23/11/2009 164.40p 167.10p 162.50p 165.20p 493013
20/11/2009 167.80p 167.80p 161.10p 162.20p 549421
19/11/2009 175.80p 175.80p 162.40p 166.30p 2390627
18/11/2009 180.60p 181.10p 175.60p 178.40p 645309
17/11/2009 182.80p 183.10p 176.00p 176.50p 413387
16/11/2009 182.60p 184.90p 181.20p 184.80p 1036968
13/11/2009 177.00p 182.90p 177.00p 180.60p 813714
12/11/2009 171.20p 178.60p 168.40p 178.00p 907117
11/11/2009 170.60p 175.30p 167.00p 170.00p 1204618
10/11/2009 163.40p 166.80p 159.50p 165.80p 1908652
09/11/2009 161.80p 166.20p 159.60p 162.50p 1286232
06/11/2009 158.60p 161.90p 154.20p 161.00p 1503624
05/11/2009 159.10p 161.10p 154.00p 157.60p 657346
04/11/2009 153.70p 163.70p 153.70p 160.00p 899409
03/11/2009 154.60p 156.70p 151.00p 153.40p 715940
02/11/2009 157.40p 159.50p 154.10p 158.40p 653591
30/10/2009 160.40p 161.80p 150.70p 157.00p 1854397
29/10/2009 155.80p 163.30p 153.50p 158.60p 813165
28/10/2009 164.90p 166.50p 154.00p 157.30p 1062860
27/10/2009 173.90p 174.70p 165.50p 167.60p 867678
26/10/2009 176.20p 176.70p 170.00p 170.10p 425978
23/10/2009 178.70p 179.50p 173.10p 174.70p 574731
22/10/2009 179.40p 183.70p 175.10p 176.40p 905639
21/10/2009 188.60p 188.60p 179.00p 180.00p 734443
20/10/2009 185.30p 188.80p 183.00p 185.90p 538007
19/10/2009 188.10p 192.10p 183.50p 186.00p 971155
16/10/2009 190.70p 194.10p 185.60p 188.80p 937199
15/10/2009 192.20p 195.40p 190.00p 191.50p 415633
14/10/2009 189.20p 194.10p 186.30p 192.30p 1613211
13/10/2009 185.50p 187.10p 184.30p 186.00p 967698
12/10/2009 186.00p 187.40p 182.10p 187.00p 582505
09/10/2009 183.70p 187.00p 182.30p 184.90p 581363
08/10/2009 175.60p 183.90p 175.60p 183.30p 729897
07/10/2009 176.70p 178.90p 171.50p 174.60p 1173772
06/10/2009 166.10p 175.60p 166.10p 175.00p 2290728
05/10/2009 165.80p 171.30p 165.00p 166.50p 1397229
02/10/2009 174.50p 177.50p 164.70p 166.50p 2348418
01/10/2009 171.50p 180.00p 171.50p 177.00p 1061727
30/09/2009 174.40p 177.00p 171.10p 171.90p 1215791
29/09/2009 179.10p 179.10p 173.30p 174.90p 846159
28/09/2009 174.20p 177.00p 167.20p 176.60p 2856442
25/09/2009 171.90p 175.40p 169.50p 170.40p 1468110
24/09/2009 173.00p 176.10p 171.50p 172.60p 1479633
23/09/2009 172.00p 179.00p 172.00p 173.80p 1116361
22/09/2009 172.10p 181.90p 170.50p 172.90p 2120920
21/09/2009 172.00p 175.00p 169.50p 175.00p 960503

*Close Price adjusted for both dividends and splits