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
31/05/2023 289.00p 295.50p 287.50p 290.00p 696863
30/05/2023 285.00p 293.00p 284.54p 290.00p 429361
26/05/2023 285.50p 287.39p 280.61p 285.00p 246978
25/05/2023 277.00p 282.50p 277.00p 282.00p 216172
24/05/2023 286.00p 286.00p 282.00p 283.00p 205791
23/05/2023 287.50p 294.50p 287.00p 287.00p 128196
22/05/2023 286.50p 294.00p 286.50p 293.00p 350084
19/05/2023 286.50p 295.00p 286.50p 291.00p 272570
18/05/2023 294.50p 295.00p 291.50p 294.50p 105848
17/05/2023 290.00p 294.00p 289.00p 290.50p 337168
16/05/2023 286.00p 292.50p 284.56p 290.00p 414019
15/05/2023 280.00p 289.00p 280.00p 286.50p 181461
12/05/2023 285.50p 287.59p 280.00p 287.00p 285936
11/05/2023 289.50p 289.50p 279.50p 283.50p 580388
10/05/2023 291.50p 297.49p 286.50p 287.50p 295440
09/05/2023 296.50p 303.00p 288.50p 288.50p 619679
05/05/2023 305.00p 307.00p 296.00p 297.50p 278189
04/05/2023 304.00p 307.00p 300.00p 302.00p 3501624
03/05/2023 308.00p 311.50p 305.00p 306.50p 263497
02/05/2023 306.00p 313.50p 305.00p 307.50p 952644
28/04/2023 307.50p 307.50p 293.09p 306.50p 1519134
27/04/2023 294.00p 300.50p 290.50p 297.50p 340307
26/04/2023 299.00p 299.00p 290.90p 293.00p 174412
25/04/2023 290.50p 296.00p 290.50p 294.00p 284408
24/04/2023 293.00p 297.50p 286.06p 294.00p 188339
21/04/2023 288.00p 293.50p 286.50p 293.50p 269851
20/04/2023 287.50p 291.50p 286.00p 288.00p 212397
19/04/2023 286.50p 288.00p 286.00p 287.50p 209597
18/04/2023 295.50p 295.50p 286.00p 289.00p 115450
17/04/2023 291.50p 293.50p 284.50p 290.50p 246984
14/04/2023 285.00p 289.00p 282.00p 282.00p 190816
13/04/2023 288.00p 288.00p 282.00p 282.50p 243951
12/04/2023 280.50p 285.50p 279.00p 284.50p 691511
11/04/2023 274.00p 280.50p 274.00p 278.00p 456045
06/04/2023 263.50p 275.00p 263.50p 275.00p 175866
05/04/2023 269.50p 274.50p 267.50p 270.50p 268708
04/04/2023 284.00p 287.50p 275.00p 275.00p 212028
03/04/2023 283.50p 291.50p 278.50p 283.00p 101701
31/03/2023 289.00p 289.00p 283.00p 283.00p 195515
30/03/2023 288.50p 289.00p 283.00p 286.50p 307964
29/03/2023 285.00p 287.00p 280.50p 285.00p 231686
28/03/2023 291.50p 291.50p 283.00p 284.50p 245691
27/03/2023 289.00p 290.00p 286.93p 289.00p 331764
24/03/2023 288.00p 288.50p 283.00p 286.50p 251046
23/03/2023 286.50p 293.00p 285.00p 292.00p 135907
22/03/2023 285.50p 292.00p 285.00p 287.00p 179297
21/03/2023 284.50p 287.00p 282.68p 287.00p 117768
20/03/2023 275.50p 283.50p 274.49p 280.50p 103899
17/03/2023 283.50p 294.00p 277.83p 280.50p 473493
16/03/2023 286.50p 288.50p 282.00p 287.50p 310441
15/03/2023 291.00p 292.00p 281.16p 284.00p 656280
14/03/2023 285.00p 297.50p 283.50p 293.00p 251776
13/03/2023 305.50p 305.50p 286.50p 287.00p 408677
10/03/2023 298.00p 300.50p 294.94p 300.00p 257736
09/03/2023 300.00p 304.50p 294.50p 303.00p 180509
08/03/2023 300.00p 302.00p 297.41p 302.00p 135726
07/03/2023 304.50p 304.50p 299.00p 300.00p 371788
06/03/2023 295.00p 304.50p 295.00p 303.00p 194928
03/03/2023 308.50p 308.50p 302.00p 302.00p 793675
02/03/2023 305.00p 313.00p 295.00p 303.50p 589622
01/03/2023 301.50p 313.50p 301.50p 310.00p 275382
28/02/2023 315.50p 317.00p 306.50p 310.00p 1585891
27/02/2023 314.50p 317.00p 310.00p 316.50p 148749
24/02/2023 314.00p 319.50p 311.00p 313.50p 100626
23/02/2023 307.00p 314.25p 307.00p 313.00p 189105
22/02/2023 306.50p 310.50p 306.50p 308.50p 165117
21/02/2023 312.50p 314.75p 306.56p 311.00p 407422
20/02/2023 303.00p 309.50p 302.00p 307.00p 146438
17/02/2023 303.00p 304.00p 300.00p 302.50p 144882
16/02/2023 310.00p 310.00p 301.50p 306.00p 103039
15/02/2023 302.00p 304.00p 299.00p 304.00p 431770
14/02/2023 306.00p 310.00p 302.00p 302.00p 198777
13/02/2023 300.00p 310.00p 300.00p 310.00p 165436
10/02/2023 302.50p 307.50p 302.00p 305.50p 120487
09/02/2023 311.50p 312.00p 305.50p 309.00p 281842
08/02/2023 305.00p 309.50p 302.46p 306.50p 349559
07/02/2023 293.50p 303.34p 290.00p 300.50p 1154759
06/02/2023 319.00p 323.06p 312.50p 316.00p 189290
03/02/2023 318.50p 325.00p 313.00p 319.00p 196861
02/02/2023 315.00p 322.00p 306.00p 319.50p 331139
01/02/2023 315.50p 317.00p 313.00p 316.00p 513611
31/01/2023 312.50p 314.09p 305.61p 314.00p 517160
30/01/2023 314.50p 316.50p 310.50p 315.50p 231536
27/01/2023 316.00p 323.00p 312.88p 315.50p 441993
26/01/2023 318.00p 320.00p 314.00p 315.00p 274568
25/01/2023 319.50p 324.00p 315.50p 317.00p 136652
24/01/2023 308.00p 322.00p 308.00p 319.50p 103277
23/01/2023 320.00p 320.00p 313.98p 316.50p 201671
20/01/2023 313.50p 320.00p 310.00p 318.50p 179969
19/01/2023 313.50p 319.50p 312.50p 312.50p 116194
18/01/2023 319.50p 324.50p 317.50p 319.50p 189429
17/01/2023 321.50p 326.50p 321.50p 322.50p 291061
16/01/2023 322.50p 326.00p 319.50p 323.50p 176690
13/01/2023 324.50p 326.00p 320.00p 323.50p 288782
12/01/2023 315.50p 326.50p 314.15p 320.50p 339374
11/01/2023 310.00p 324.00p 309.00p 315.00p 295608
10/01/2023 309.00p 314.50p 306.84p 308.50p 522035
09/01/2023 320.00p 324.50p 313.50p 317.00p 189877
06/01/2023 318.00p 325.07p 316.00p 319.00p 262799
05/01/2023 318.50p 323.50p 316.50p 320.50p 542112
04/01/2023 312.50p 322.50p 312.50p 322.50p 456436
03/01/2023 317.50p 323.00p 311.50p 317.00p 293528
30/12/2022 316.50p 317.50p 311.43p 314.50p 67912
29/12/2022 320.00p 320.00p 311.00p 316.50p 167556
28/12/2022 320.50p 320.50p 312.18p 319.00p 248708
23/12/2022 311.50p 315.50p 308.50p 313.50p 127777
22/12/2022 305.00p 311.00p 304.50p 309.50p 359700
21/12/2022 300.00p 305.50p 298.00p 305.50p 435433
20/12/2022 303.00p 306.00p 300.50p 302.50p 300434
19/12/2022 301.50p 309.50p 300.50p 304.50p 294940
16/12/2022 309.50p 316.00p 298.00p 299.00p 1441694
15/12/2022 310.00p 315.00p 303.50p 310.00p 220261
14/12/2022 309.00p 316.00p 301.50p 313.00p 3791698
13/12/2022 298.50p 305.00p 298.00p 304.00p 7196991
12/12/2022 305.00p 305.00p 298.00p 298.50p 296331
09/12/2022 301.50p 303.00p 297.00p 301.50p 230462
08/12/2022 300.50p 304.50p 298.50p 300.00p 519564
07/12/2022 305.00p 309.50p 297.93p 299.00p 2740961
06/12/2022 301.50p 310.50p 301.50p 302.50p 351514
05/12/2022 309.00p 309.50p 302.50p 304.00p 2784061
02/12/2022 312.00p 312.00p 303.50p 306.50p 1149334
01/12/2022 304.00p 308.00p 302.50p 304.50p 996151
30/11/2022 304.50p 308.00p 301.65p 302.00p 489666
29/11/2022 307.00p 309.00p 304.50p 305.00p 664259
28/11/2022 309.00p 317.50p 303.00p 305.50p 362585
25/11/2022 306.50p 311.50p 305.00p 311.00p 152953
24/11/2022 318.00p 318.00p 306.50p 306.50p 205134
23/11/2022 303.50p 314.00p 303.50p 309.50p 133895
22/11/2022 305.00p 312.50p 304.00p 311.00p 296143
21/11/2022 297.00p 306.00p 297.00p 303.00p 608516
18/11/2022 311.00p 313.00p 302.00p 302.00p 1461764
17/11/2022 310.00p 313.00p 307.00p 310.00p 1156319
16/11/2022 309.00p 313.40p 305.50p 312.00p 847337
15/11/2022 311.50p 315.58p 309.00p 309.00p 266679
14/11/2022 315.00p 317.00p 305.50p 312.50p 376073
11/11/2022 300.00p 314.00p 300.00p 309.00p 373994
10/11/2022 290.00p 307.00p 288.70p 304.50p 354172
09/11/2022 284.50p 296.50p 284.50p 292.00p 567666
08/11/2022 286.00p 292.00p 283.71p 291.50p 208473
07/11/2022 287.00p 290.00p 272.00p 285.00p 375135
04/11/2022 266.00p 281.50p 262.50p 281.50p 786252
03/11/2022 244.50p 249.50p 239.39p 243.00p 161423
02/11/2022 253.00p 253.00p 246.00p 247.00p 318881
01/11/2022 249.50p 252.00p 246.00p 249.00p 261386
31/10/2022 248.50p 256.00p 244.50p 246.00p 124037
28/10/2022 246.00p 251.50p 244.50p 250.00p 116378
27/10/2022 261.50p 263.96p 249.00p 252.50p 197738
26/10/2022 254.50p 261.00p 249.02p 261.00p 502941
25/10/2022 243.00p 252.00p 243.00p 250.00p 355735
24/10/2022 253.00p 254.00p 247.00p 247.50p 289496
21/10/2022 246.00p 251.23p 245.50p 248.50p 475514
20/10/2022 249.00p 255.00p 249.00p 252.50p 280930
19/10/2022 262.50p 262.50p 251.30p 253.00p 198433
18/10/2022 259.00p 260.50p 254.50p 258.50p 339473
17/10/2022 247.00p 258.00p 240.50p 256.50p 378927
14/10/2022 256.50p 256.50p 240.00p 240.50p 631928
13/10/2022 247.00p 253.50p 236.00p 248.50p 329762
12/10/2022 244.00p 244.11p 234.50p 241.00p 469558
11/10/2022 243.50p 243.50p 233.50p 238.50p 182787
10/10/2022 249.00p 249.00p 237.00p 238.00p 231536
07/10/2022 250.00p 250.00p 242.50p 242.50p 355034
06/10/2022 246.00p 249.00p 244.50p 248.50p 311269
05/10/2022 249.50p 249.50p 239.00p 243.00p 198016
04/10/2022 237.50p 244.50p 232.98p 244.50p 401295
03/10/2022 225.00p 232.50p 223.00p 232.50p 247268
30/09/2022 214.50p 227.43p 214.50p 227.00p 353324
29/09/2022 222.00p 223.00p 211.00p 217.00p 1197983
28/09/2022 225.50p 225.50p 211.50p 223.50p 760121
27/09/2022 232.00p 237.00p 226.00p 227.00p 304464
26/09/2022 229.00p 236.00p 227.50p 233.50p 352258
23/09/2022 243.50p 245.50p 233.00p 234.50p 256594
22/09/2022 242.50p 245.46p 239.50p 242.00p 88685
21/09/2022 244.50p 247.12p 242.00p 246.50p 904395
20/09/2022 250.50p 250.50p 240.50p 240.50p 259819
19/09/2022 249.50p 249.50p 241.50p 244.50p 470636
16/09/2022 249.50p 249.50p 241.50p 244.50p 470636
15/09/2022 239.00p 248.00p 239.00p 244.00p 227595
14/09/2022 252.00p 252.00p 240.50p 243.50p 258455
13/09/2022 253.00p 254.44p 248.00p 248.00p 273829
12/09/2022 253.00p 255.50p 246.50p 255.50p 369450
09/09/2022 246.50p 249.50p 244.00p 247.50p 298543
08/09/2022 240.50p 248.00p 240.50p 243.50p 261807
07/09/2022 247.00p 247.00p 237.50p 244.00p 323652
06/09/2022 241.00p 251.00p 240.50p 241.50p 468922
05/09/2022 249.50p 258.50p 245.98p 247.00p 197263
02/09/2022 251.00p 254.00p 247.50p 253.50p 294435
01/09/2022 260.50p 267.00p 250.00p 250.50p 303462
31/08/2022 274.00p 274.00p 261.00p 265.50p 663044
30/08/2022 266.00p 275.50p 264.00p 268.50p 245964
29/08/2022 268.50p 271.50p 264.50p 268.50p 222600
26/08/2022 268.50p 271.50p 264.50p 268.50p 222600
25/08/2022 268.00p 268.50p 264.00p 267.50p 459428
24/08/2022 260.00p 269.00p 260.00p 266.50p 518190
23/08/2022 283.00p 283.00p 263.50p 265.00p 262146
22/08/2022 280.00p 286.00p 280.00p 285.00p 270928
19/08/2022 284.50p 290.28p 282.00p 284.00p 572603
18/08/2022 292.00p 294.95p 285.50p 290.00p 112147
17/08/2022 296.00p 296.62p 286.00p 288.00p 194534
16/08/2022 293.00p 299.75p 293.00p 297.00p 171838
15/08/2022 300.50p 304.00p 298.00p 300.00p 133660

*Close Price adjusted for both dividends and splits