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
24/04/2024 300.00p 309.00p 300.00p 307.00p 1360179
23/04/2024 300.00p 304.00p 296.50p 298.50p 921629
22/04/2024 287.00p 301.00p 287.00p 300.00p 628942
19/04/2024 285.00p 288.50p 281.50p 287.50p 735300
18/04/2024 292.00p 292.00p 285.90p 289.50p 265657
17/04/2024 281.50p 289.00p 281.50p 285.50p 716533
16/04/2024 288.00p 288.50p 283.50p 286.50p 1072667
15/04/2024 288.00p 294.50p 288.00p 290.00p 402156
12/04/2024 296.00p 296.00p 290.00p 290.00p 558708
11/04/2024 288.00p 290.50p 286.50p 287.50p 175822
10/04/2024 290.00p 290.00p 285.00p 286.50p 205411
09/04/2024 280.00p 289.00p 280.00p 285.00p 219173
08/04/2024 285.00p 285.50p 280.00p 284.50p 144805
05/04/2024 287.00p 287.00p 280.00p 282.50p 105503
04/04/2024 285.50p 288.50p 284.74p 288.50p 328070
03/04/2024 282.50p 288.00p 282.50p 287.00p 252437
02/04/2024 294.00p 294.00p 283.00p 284.00p 572519
28/03/2024 288.50p 293.50p 285.00p 285.00p 555296
27/03/2024 281.50p 290.00p 281.00p 289.50p 235996
26/03/2024 282.50p 286.77p 281.50p 283.50p 1106994
25/03/2024 285.00p 289.00p 283.00p 284.00p 2620078
22/03/2024 285.00p 294.50p 285.00p 290.00p 1228235
21/03/2024 293.50p 295.50p 290.00p 293.50p 720440
20/03/2024 280.00p 286.50p 280.00p 291.00p 199074
19/03/2024 280.00p 288.60p 280.00p 286.50p 1043928
18/03/2024 277.00p 289.21p 275.50p 284.00p 555711
15/03/2024 267.00p 277.50p 265.75p 277.50p 2164384
14/03/2024 259.00p 271.00p 259.00p 268.00p 1189814
13/03/2024 262.50p 266.50p 261.00p 265.50p 429635
12/03/2024 263.50p 267.50p 254.50p 263.50p 2947076
11/03/2024 267.00p 269.00p 263.50p 269.00p 385133
08/03/2024 269.00p 271.67p 265.00p 267.00p 178452
07/03/2024 269.00p 272.00p 267.00p 268.50p 108548
06/03/2024 261.00p 268.50p 258.50p 267.50p 367426
05/03/2024 257.50p 267.50p 257.50p 261.50p 429369
04/03/2024 266.00p 267.50p 262.50p 265.00p 93904
01/03/2024 266.50p 267.00p 262.50p 265.00p 236224
29/02/2024 268.50p 268.50p 262.50p 264.00p 611327
28/02/2024 270.00p 270.00p 261.00p 261.00p 215595
27/02/2024 267.00p 272.00p 263.00p 266.00p 240678
26/02/2024 263.00p 271.00p 262.00p 265.00p 119109
23/02/2024 261.50p 268.50p 261.50p 267.00p 299755
22/02/2024 267.00p 271.00p 267.00p 269.50p 184410
21/02/2024 266.00p 270.00p 263.00p 267.00p 966858
20/02/2024 270.00p 271.50p 267.30p 267.50p 346083
19/02/2024 275.50p 275.50p 268.63p 271.50p 161492
16/02/2024 268.50p 270.00p 266.24p 270.00p 837854
15/02/2024 270.00p 270.00p 267.50p 268.00p 259757
14/02/2024 268.50p 270.50p 262.50p 268.00p 440712
13/02/2024 270.00p 270.00p 264.50p 265.00p 609471
12/02/2024 261.50p 269.00p 261.50p 268.50p 225924
09/02/2024 271.50p 271.50p 265.50p 266.50p 109037
08/02/2024 265.50p 267.00p 262.29p 266.00p 179338
07/02/2024 269.50p 269.50p 261.50p 262.00p 271762
06/02/2024 265.00p 268.00p 259.50p 262.50p 339338
05/02/2024 267.00p 271.50p 264.00p 264.00p 201777
02/02/2024 278.50p 278.50p 266.50p 266.50p 957668
01/02/2024 271.00p 279.00p 269.50p 271.00p 874894
31/01/2024 276.00p 279.00p 271.00p 271.00p 874516
30/01/2024 276.00p 282.50p 274.50p 282.50p 1484626
29/01/2024 274.00p 276.00p 272.50p 274.50p 161984
26/01/2024 275.00p 276.50p 272.50p 274.50p 270166
25/01/2024 277.00p 277.00p 272.50p 274.50p 156002
24/01/2024 276.00p 276.00p 271.50p 273.50p 147510
23/01/2024 278.50p 278.50p 273.00p 273.00p 814475
22/01/2024 277.50p 277.50p 271.00p 273.50p 1310131
19/01/2024 277.00p 277.00p 270.50p 271.00p 120664
18/01/2024 275.00p 275.00p 268.50p 269.50p 439906
17/01/2024 281.00p 281.00p 267.50p 269.50p 136812
16/01/2024 282.00p 282.00p 271.41p 274.00p 345728
15/01/2024 281.50p 281.50p 274.50p 276.00p 598915
12/01/2024 278.00p 278.00p 273.50p 274.50p 159374
11/01/2024 276.00p 281.00p 271.50p 272.00p 182697
10/01/2024 277.50p 285.00p 273.00p 273.50p 212480
09/01/2024 283.50p 283.50p 275.50p 280.00p 309486
08/01/2024 279.50p 280.00p 273.00p 280.00p 163719
05/01/2024 280.50p 282.00p 274.50p 276.50p 278011
04/01/2024 277.50p 282.00p 275.50p 281.50p 177321
03/01/2024 280.50p 282.00p 275.00p 277.00p 1002852
02/01/2024 284.00p 288.00p 280.00p 280.00p 237210
29/12/2023 284.00p 288.00p 281.50p 283.00p 52354
28/12/2023 282.00p 291.50p 278.50p 284.50p 231251
27/12/2023 285.50p 290.50p 280.50p 286.50p 199447
22/12/2023 287.00p 297.00p 283.50p 286.50p 61470
21/12/2023 279.50p 287.50p 278.50p 286.00p 222045
20/12/2023 281.00p 283.50p 270.00p 281.50p 331514
19/12/2023 284.50p 284.50p 271.50p 278.00p 180248
18/12/2023 275.50p 278.50p 271.00p 277.50p 179076
15/12/2023 271.00p 276.50p 270.50p 276.50p 1020582
14/12/2023 262.00p 270.50p 259.00p 270.50p 731988
13/12/2023 264.50p 264.50p 256.00p 258.50p 801906
12/12/2023 269.00p 269.00p 256.50p 258.00p 730423
11/12/2023 259.00p 267.50p 259.00p 265.00p 296423
08/12/2023 270.00p 270.00p 262.50p 263.00p 115423
07/12/2023 268.50p 271.50p 260.50p 265.00p 402691
06/12/2023 261.00p 269.00p 259.50p 267.00p 782743
05/12/2023 261.50p 264.00p 251.50p 262.50p 156075
04/12/2023 263.00p 265.00p 253.50p 256.00p 180017
01/12/2023 253.50p 259.00p 253.50p 255.50p 153264
30/11/2023 257.50p 262.50p 255.50p 255.50p 829450
29/11/2023 257.00p 260.50p 255.00p 258.50p 92753
28/11/2023 255.00p 263.50p 254.00p 257.50p 313496
27/11/2023 256.00p 261.50p 253.50p 255.00p 165023
24/11/2023 250.00p 255.00p 250.00p 255.00p 215011
23/11/2023 248.50p 253.50p 244.00p 250.50p 85984
22/11/2023 241.50p 250.00p 241.50p 249.00p 235094
21/11/2023 250.50p 255.00p 244.00p 247.00p 223224
20/11/2023 245.00p 252.00p 242.50p 247.50p 133192
17/11/2023 240.00p 250.50p 240.00p 246.00p 137572
16/11/2023 249.50p 256.50p 245.00p 245.50p 237980
15/11/2023 246.50p 259.50p 244.50p 253.50p 244643
14/11/2023 239.50p 253.00p 239.50p 252.50p 258443
13/11/2023 243.00p 247.50p 241.50p 246.50p 138504
10/11/2023 252.00p 253.00p 240.00p 245.50p 130634
09/11/2023 240.00p 249.50p 232.29p 247.50p 426653
08/11/2023 226.00p 236.50p 225.00p 233.00p 199075
07/11/2023 227.00p 234.50p 227.00p 231.50p 113309
06/11/2023 236.50p 240.00p 231.50p 232.50p 338360
03/11/2023 229.50p 237.50p 225.50p 236.50p 765929
02/11/2023 222.50p 231.50p 217.50p 229.00p 2412596
01/11/2023 223.00p 225.50p 220.60p 221.50p 2023259
31/10/2023 218.50p 226.00p 215.50p 225.00p 839288
30/10/2023 219.00p 225.00p 215.50p 221.00p 230497
27/10/2023 218.50p 222.00p 216.00p 218.50p 76520
26/10/2023 219.00p 223.00p 217.00p 219.50p 881268
25/10/2023 221.00p 227.00p 221.00p 225.00p 2108701
24/10/2023 230.00p 231.50p 225.00p 227.50p 142975
23/10/2023 227.00p 231.50p 220.50p 231.50p 145153
20/10/2023 225.50p 233.50p 225.50p 227.50p 204101
19/10/2023 240.50p 244.00p 233.50p 233.50p 796218
18/10/2023 243.00p 243.00p 236.00p 236.00p 255578
17/10/2023 241.00p 242.00p 235.00p 240.00p 314606
16/10/2023 244.50p 248.00p 235.00p 236.50p 377340
13/10/2023 240.50p 243.50p 235.75p 240.00p 225126
12/10/2023 237.00p 248.50p 235.00p 241.00p 4265831
11/10/2023 237.50p 244.50p 234.00p 240.50p 115058
10/10/2023 233.00p 245.00p 233.00p 242.50p 1685416
09/10/2023 239.50p 242.00p 233.50p 235.00p 541930
06/10/2023 234.00p 242.00p 226.00p 241.50p 391056
05/10/2023 238.00p 240.28p 236.70p 238.00p 837428
04/10/2023 238.00p 242.50p 236.50p 239.00p 773586
03/10/2023 238.00p 240.50p 234.50p 239.50p 330794
02/10/2023 249.50p 249.50p 241.00p 241.00p 132838
29/09/2023 250.50p 254.00p 245.00p 245.00p 568573
28/09/2023 246.00p 249.50p 245.00p 246.00p 342379
27/09/2023 240.00p 247.50p 240.00p 246.00p 199101
26/09/2023 243.00p 250.00p 241.01p 245.00p 355206
25/09/2023 250.50p 255.50p 245.50p 247.00p 1984677
22/09/2023 246.00p 254.00p 246.00p 250.50p 432153
21/09/2023 250.00p 254.50p 249.50p 251.50p 148995
20/09/2023 243.50p 251.50p 243.50p 250.50p 190200
19/09/2023 248.50p 251.50p 245.00p 245.50p 138856
18/09/2023 256.50p 256.50p 247.50p 248.00p 145872
15/09/2023 251.00p 253.50p 248.50p 251.00p 1420712
14/09/2023 243.00p 251.00p 243.00p 250.00p 345473
13/09/2023 246.00p 246.00p 240.50p 245.00p 314293
12/09/2023 244.00p 246.99p 239.50p 240.50p 365299
11/09/2023 239.50p 248.00p 239.50p 247.00p 306558
08/09/2023 245.50p 250.00p 242.68p 245.50p 245432
07/09/2023 259.00p 260.20p 249.00p 249.00p 1185559
06/09/2023 267.00p 267.00p 256.50p 258.50p 381156
05/09/2023 266.50p 266.50p 259.00p 260.00p 195766
04/09/2023 261.50p 262.50p 260.00p 260.50p 100204
01/09/2023 260.00p 264.00p 260.00p 260.50p 354769
31/08/2023 262.50p 265.00p 262.00p 263.00p 2224785
30/08/2023 260.50p 264.00p 260.50p 262.00p 1526184
29/08/2023 260.00p 263.00p 258.50p 260.00p 404429
25/08/2023 255.50p 259.00p 254.00p 258.00p 420760
24/08/2023 257.00p 257.50p 253.00p 255.50p 933509
23/08/2023 252.00p 257.00p 252.00p 256.00p 514883
22/08/2023 250.00p 255.50p 249.50p 254.00p 708805
21/08/2023 251.00p 253.00p 249.00p 249.50p 636955
18/08/2023 254.50p 258.50p 252.50p 253.50p 650850
17/08/2023 251.00p 255.00p 248.50p 255.00p 666661
16/08/2023 254.00p 256.70p 250.00p 252.00p 525380
15/08/2023 255.00p 256.50p 253.50p 253.50p 624145
14/08/2023 254.00p 257.50p 253.50p 254.50p 607424
11/08/2023 255.00p 257.00p 253.00p 254.50p 611144
10/08/2023 253.50p 258.50p 253.50p 255.00p 381830
09/08/2023 259.50p 259.50p 253.00p 257.00p 355837
08/08/2023 254.50p 262.00p 253.50p 253.50p 504449
07/08/2023 255.50p 258.28p 250.00p 254.50p 905630
04/08/2023 273.00p 273.00p 253.00p 260.00p 1311507
03/08/2023 274.50p 274.50p 268.00p 271.50p 170436
02/08/2023 275.00p 279.50p 269.00p 273.00p 317327
01/08/2023 274.50p 280.00p 271.50p 275.50p 118799
31/07/2023 271.00p 275.00p 269.64p 273.00p 239647
28/07/2023 278.00p 280.50p 270.50p 271.00p 929035
27/07/2023 280.00p 281.00p 275.00p 275.00p 757347
26/07/2023 270.00p 277.50p 270.00p 277.50p 1450568
25/07/2023 271.00p 277.50p 270.00p 276.00p 415871
24/07/2023 277.50p 281.00p 273.00p 275.50p 800493
21/07/2023 280.50p 280.50p 272.50p 274.00p 208564
20/07/2023 274.00p 282.00p 274.00p 280.00p 412849
19/07/2023 279.00p 281.00p 273.31p 277.50p 914770
18/07/2023 274.50p 277.00p 273.00p 275.50p 205202
17/07/2023 279.00p 283.50p 273.17p 273.50p 121380
14/07/2023 280.00p 283.50p 277.00p 277.00p 184384
13/07/2023 279.00p 279.00p 276.00p 279.00p 1164044
12/07/2023 270.00p 279.00p 270.00p 277.00p 635781

*Close Price adjusted for both dividends and splits