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
04/11/2021 330.00p 341.87p 328.50p 337.00p 630187
03/11/2021 339.00p 343.00p 336.00p 336.00p 656995
02/11/2021 349.00p 349.00p 343.00p 343.50p 301465
01/11/2021 338.50p 350.00p 338.50p 349.50p 141005
29/10/2021 351.50p 351.50p 340.50p 346.00p 188111
28/10/2021 355.00p 355.00p 339.50p 343.50p 133191
27/10/2021 363.00p 363.00p 348.50p 348.50p 215618
26/10/2021 347.00p 355.00p 341.64p 352.00p 233137
25/10/2021 345.00p 350.50p 343.50p 347.50p 151337
22/10/2021 344.50p 347.50p 343.50p 345.00p 161785
21/10/2021 338.50p 346.45p 338.50p 343.00p 126135
20/10/2021 347.00p 353.50p 345.50p 345.50p 199708
19/10/2021 346.00p 355.00p 345.33p 350.50p 215150
18/10/2021 355.00p 355.00p 342.00p 344.50p 274230
15/10/2021 346.50p 348.50p 338.50p 345.00p 324975
14/10/2021 330.00p 343.00p 330.00p 337.00p 1092818
13/10/2021 339.00p 345.50p 333.00p 333.00p 956982
12/10/2021 337.50p 343.50p 337.32p 342.00p 95545
11/10/2021 344.00p 344.50p 338.50p 341.00p 130959
08/10/2021 353.00p 353.00p 341.50p 343.00p 229367
07/10/2021 343.00p 345.50p 338.50p 345.00p 481149
06/10/2021 338.50p 344.50p 334.00p 338.50p 263951
05/10/2021 354.50p 354.50p 343.00p 343.00p 205859
04/10/2021 347.50p 357.00p 346.00p 347.00p 169745
01/10/2021 353.50p 359.00p 353.00p 356.00p 187311
30/09/2021 350.00p 364.50p 350.00p 360.50p 309988
29/09/2021 356.00p 366.00p 354.50p 357.50p 423675
28/09/2021 372.50p 374.00p 361.00p 361.00p 182179
27/09/2021 378.50p 381.50p 372.50p 375.00p 280751
24/09/2021 378.00p 383.00p 375.00p 375.00p 202539
23/09/2021 395.50p 398.87p 382.50p 387.00p 135724
22/09/2021 375.00p 394.50p 375.00p 392.00p 207371
21/09/2021 386.00p 391.50p 382.50p 384.00p 160812
20/09/2021 382.00p 388.00p 379.50p 383.00p 200580
17/09/2021 390.00p 396.85p 386.24p 391.50p 391175
16/09/2021 399.00p 406.50p 390.00p 390.50p 340348
15/09/2021 408.00p 413.50p 403.00p 403.00p 505193
14/09/2021 399.00p 412.50p 399.00p 412.50p 173008
13/09/2021 412.50p 414.50p 404.07p 408.50p 245958
10/09/2021 405.00p 410.00p 402.50p 405.50p 473449
09/09/2021 400.50p 408.00p 398.00p 405.50p 199157
08/09/2021 408.50p 408.50p 400.00p 408.00p 156588
07/09/2021 409.00p 418.50p 407.00p 411.00p 476804
06/09/2021 400.50p 409.00p 400.00p 407.00p 173353
03/09/2021 398.50p 406.00p 398.50p 401.50p 214506
02/09/2021 399.50p 401.00p 396.00p 400.00p 89996
01/09/2021 400.50p 407.00p 397.50p 399.50p 124473
31/08/2021 397.00p 405.00p 397.00p 401.00p 249542
30/08/2021 387.00p 400.69p 387.00p 399.00p 115217
27/08/2021 387.00p 400.69p 387.00p 399.00p 115217
26/08/2021 392.50p 399.00p 389.50p 396.50p 101944
25/08/2021 392.50p 396.50p 390.35p 393.00p 146315
24/08/2021 388.00p 395.50p 387.90p 393.00p 142586
23/08/2021 400.00p 401.89p 390.00p 390.00p 169158
20/08/2021 396.00p 396.50p 392.90p 395.00p 73965
19/08/2021 390.00p 400.00p 390.00p 397.00p 233751
18/08/2021 396.00p 401.50p 396.00p 399.00p 144391
17/08/2021 398.00p 401.50p 396.00p 400.00p 390665
16/08/2021 405.00p 406.50p 399.00p 399.50p 170512
13/08/2021 410.00p 415.50p 406.37p 408.50p 139972
12/08/2021 417.50p 417.50p 409.00p 412.00p 132816
11/08/2021 400.00p 409.50p 398.50p 408.00p 833465
10/08/2021 396.50p 400.00p 395.00p 400.00p 230666
09/08/2021 389.50p 396.50p 389.50p 395.00p 155553
06/08/2021 388.00p 403.00p 388.00p 398.00p 195852
05/08/2021 397.00p 402.00p 394.50p 394.50p 241248
04/08/2021 403.00p 408.50p 400.50p 400.50p 253823
03/08/2021 393.50p 406.00p 393.50p 405.00p 240741
02/08/2021 394.00p 399.50p 386.50p 399.00p 358902
30/07/2021 400.00p 400.00p 385.00p 385.00p 326167
29/07/2021 374.00p 403.50p 374.00p 402.00p 335457
28/07/2021 381.50p 385.00p 375.00p 375.00p 168697
27/07/2021 377.00p 381.50p 375.00p 380.00p 202330
26/07/2021 376.00p 381.00p 372.00p 380.00p 169899
23/07/2021 377.50p 377.50p 368.50p 371.50p 197856
22/07/2021 365.00p 372.00p 365.00p 368.50p 318160
21/07/2021 355.50p 371.50p 353.00p 367.00p 315170
20/07/2021 354.50p 355.00p 344.50p 348.50p 260349
19/07/2021 362.50p 362.50p 344.50p 344.50p 231978
16/07/2021 364.50p 366.20p 352.50p 352.50p 157349
15/07/2021 371.00p 375.00p 362.00p 363.00p 120969
14/07/2021 367.50p 369.50p 365.00p 366.50p 147274
13/07/2021 361.50p 371.50p 361.50p 370.00p 115158
12/07/2021 370.00p 377.50p 361.00p 366.50p 157857
09/07/2021 366.00p 371.00p 363.50p 369.00p 118223
08/07/2021 365.00p 371.70p 363.00p 363.00p 202723
07/07/2021 361.00p 375.50p 361.00p 374.00p 818946
06/07/2021 361.50p 374.50p 361.50p 370.00p 218114
05/07/2021 369.50p 372.50p 364.73p 368.50p 257944
02/07/2021 362.50p 371.50p 360.50p 367.50p 417532
01/07/2021 361.50p 361.50p 354.50p 360.00p 736486
30/06/2021 356.00p 356.00p 351.00p 353.00p 379797
29/06/2021 351.50p 356.50p 347.00p 355.00p 244355
28/06/2021 354.50p 355.03p 349.50p 350.00p 211461
25/06/2021 357.00p 358.50p 351.50p 356.00p 228562
24/06/2021 358.50p 363.00p 349.00p 355.00p 938317
23/06/2021 348.00p 359.00p 344.00p 359.00p 322040
22/06/2021 348.00p 349.00p 343.50p 349.00p 208566
21/06/2021 342.50p 347.50p 339.50p 345.00p 549612
18/06/2021 344.50p 354.00p 344.50p 349.00p 568638
17/06/2021 351.00p 357.00p 350.00p 352.50p 418646
16/06/2021 361.50p 361.50p 353.50p 358.00p 594744
15/06/2021 362.50p 362.50p 355.50p 358.00p 410982
14/06/2021 350.00p 362.50p 350.00p 357.00p 769821
11/06/2021 342.50p 359.00p 342.50p 357.50p 483349
10/06/2021 355.50p 356.50p 346.50p 354.50p 951956
09/06/2021 349.50p 357.50p 349.50p 353.00p 1766841
08/06/2021 349.00p 358.00p 349.00p 358.00p 333293
07/06/2021 348.50p 357.50p 348.50p 357.50p 254657
04/06/2021 360.00p 360.00p 348.50p 355.50p 340497
03/06/2021 344.50p 356.50p 343.50p 353.00p 444700
02/06/2021 331.50p 346.50p 331.50p 345.00p 147354
01/06/2021 341.50p 341.50p 333.00p 339.00p 124099
31/05/2021 329.00p 336.50p 325.50p 333.50p 182656
28/05/2021 329.00p 336.50p 325.50p 333.50p 182656
27/05/2021 332.00p 335.50p 320.50p 328.50p 527524
26/05/2021 328.00p 335.00p 328.00p 332.00p 146009
25/05/2021 333.50p 333.50p 328.50p 329.50p 173261
24/05/2021 338.00p 338.00p 326.00p 331.00p 188004
21/05/2021 324.50p 334.50p 324.50p 330.00p 293665
20/05/2021 327.00p 338.50p 327.00p 330.50p 525878
19/05/2021 331.50p 336.00p 331.08p 334.00p 225856
18/05/2021 339.50p 344.50p 334.50p 334.50p 336906
17/05/2021 343.50p 343.50p 334.50p 335.00p 146162
14/05/2021 321.50p 336.00p 321.50p 335.50p 121422
13/05/2021 325.00p 327.50p 321.97p 329.50p 276617
12/05/2021 323.50p 336.00p 323.50p 330.00p 370580
11/05/2021 340.00p 340.00p 329.00p 330.00p 863782
10/05/2021 330.00p 340.50p 330.00p 340.00p 448090
07/05/2021 350.00p 350.00p 329.00p 332.50p 699198
06/05/2021 314.50p 348.50p 310.00p 346.00p 784645
05/05/2021 300.00p 304.00p 296.50p 303.00p 292771
04/05/2021 297.00p 300.00p 293.00p 298.00p 504543
03/05/2021 295.50p 298.50p 292.00p 296.50p 1366217
30/04/2021 295.50p 298.50p 292.00p 296.50p 1216217
29/04/2021 311.00p 311.50p 295.00p 295.50p 978027
28/04/2021 314.00p 315.72p 308.00p 308.50p 161198
27/04/2021 313.00p 315.44p 309.50p 309.50p 220267
26/04/2021 313.50p 316.00p 310.50p 312.00p 210966
23/04/2021 316.50p 317.00p 309.00p 313.00p 255400
22/04/2021 313.50p 315.00p 310.00p 312.50p 79841
21/04/2021 312.50p 315.00p 307.50p 311.00p 216358
20/04/2021 312.50p 316.00p 308.50p 310.00p 227015
19/04/2021 315.00p 319.00p 314.50p 314.50p 150974
16/04/2021 318.00p 320.00p 315.50p 317.00p 109609
15/04/2021 315.50p 321.50p 315.00p 317.50p 115911
14/04/2021 320.00p 320.50p 315.50p 317.50p 118102
13/04/2021 317.00p 321.50p 313.50p 313.50p 893983
12/04/2021 330.00p 330.00p 317.00p 318.50p 260526
09/04/2021 326.50p 332.00p 324.00p 325.50p 194242
08/04/2021 319.50p 329.00p 317.65p 324.50p 394353
07/04/2021 324.50p 325.50p 318.50p 322.50p 233641
06/04/2021 321.50p 324.50p 316.00p 322.50p 159988
02/04/2021 306.00p 317.50p 306.00p 314.00p 161986
01/04/2021 306.00p 317.50p 306.00p 314.00p 161986
31/03/2021 310.50p 315.50p 307.50p 311.50p 194392
30/03/2021 313.00p 313.00p 307.50p 308.00p 98261
29/03/2021 303.50p 313.50p 303.50p 308.50p 111623
26/03/2021 311.50p 312.00p 303.00p 309.00p 145618
25/03/2021 300.00p 308.00p 300.00p 304.50p 239278
24/03/2021 314.00p 314.00p 303.02p 306.50p 165646
23/03/2021 307.50p 311.00p 305.50p 307.00p 219986
22/03/2021 321.50p 321.50p 308.00p 311.00p 381551
19/03/2021 323.00p 323.35p 310.50p 314.00p 685270
18/03/2021 307.00p 319.50p 307.00p 316.50p 216108
17/03/2021 316.50p 319.74p 313.50p 314.00p 219689
16/03/2021 306.00p 322.00p 306.00p 319.00p 301165
15/03/2021 315.00p 318.50p 310.00p 313.00p 177993
12/03/2021 307.50p 316.50p 307.50p 313.00p 150048
11/03/2021 314.50p 316.00p 310.50p 315.00p 203969
10/03/2021 309.50p 315.50p 305.50p 307.50p 475983
09/03/2021 300.00p 318.00p 300.00p 317.00p 224294
08/03/2021 327.00p 328.50p 301.50p 306.50p 206719
05/03/2021 327.50p 334.00p 321.00p 321.00p 731149
04/03/2021 320.00p 333.50p 312.76p 330.00p 643657
03/03/2021 311.50p 317.00p 306.50p 314.50p 332370
02/03/2021 309.00p 311.50p 304.00p 305.00p 193296
01/03/2021 316.50p 320.00p 307.50p 307.50p 197753
26/02/2021 306.50p 315.00p 302.26p 310.00p 472971
25/02/2021 316.00p 316.00p 305.50p 309.00p 245356
24/02/2021 300.00p 312.50p 300.00p 309.00p 177665
23/02/2021 297.00p 310.50p 297.00p 307.00p 195784
22/02/2021 309.00p 312.00p 302.00p 304.00p 120919
19/02/2021 297.50p 307.50p 297.50p 307.50p 97905
18/02/2021 300.00p 310.50p 300.00p 301.50p 150272
17/02/2021 320.00p 321.50p 305.50p 307.00p 199046
16/02/2021 310.50p 324.50p 310.50p 324.00p 223504
15/02/2021 316.50p 318.72p 312.50p 317.00p 112524
12/02/2021 315.50p 317.50p 308.50p 314.00p 140275
11/02/2021 312.50p 316.00p 311.50p 312.00p 125865
10/02/2021 323.00p 323.00p 311.00p 314.50p 142713
09/02/2021 303.50p 315.00p 299.50p 315.00p 210456
08/02/2021 298.50p 309.50p 298.00p 302.50p 259257
05/02/2021 304.00p 304.00p 293.50p 298.00p 118050
04/02/2021 299.50p 300.61p 296.50p 297.50p 145993
03/02/2021 307.00p 309.50p 299.00p 299.00p 187995
02/02/2021 303.00p 303.00p 296.50p 303.00p 223985
01/02/2021 296.50p 301.00p 291.50p 296.00p 143417
29/01/2021 286.00p 294.50p 285.50p 292.00p 353200
28/01/2021 279.50p 292.00p 277.00p 289.00p 190583

*Close Price adjusted for both dividends and splits