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
04/12/2014 302.40p 303.00p 299.40p 301.00p 264127
03/12/2014 297.40p 302.80p 296.90p 301.10p 394756
02/12/2014 299.50p 302.35p 296.80p 299.70p 564270
01/12/2014 295.00p 307.90p 295.00p 300.40p 992085
28/11/2014 292.60p 298.31p 287.60p 291.80p 231781
27/11/2014 294.10p 296.70p 289.60p 291.00p 122274
26/11/2014 295.60p 299.75p 288.00p 292.00p 186856
25/11/2014 292.10p 295.10p 288.87p 293.00p 204249
24/11/2014 295.00p 295.00p 276.10p 289.50p 560846
21/11/2014 279.30p 287.50p 279.30p 285.00p 154998
20/11/2014 278.80p 282.60p 277.80p 280.10p 240680
19/11/2014 288.90p 289.14p 277.90p 282.30p 284696
18/11/2014 280.00p 283.50p 278.10p 282.60p 492437
17/11/2014 283.20p 283.20p 278.70p 280.20p 361223
14/11/2014 287.50p 287.50p 282.80p 286.00p 258569
13/11/2014 284.00p 287.93p 283.00p 286.00p 403012
12/11/2014 285.10p 295.00p 284.50p 284.50p 364360
11/11/2014 300.00p 304.60p 295.97p 298.00p 392413
10/11/2014 290.70p 294.90p 284.69p 292.40p 324506
07/11/2014 299.60p 299.60p 291.10p 292.30p 642772
06/11/2014 272.20p 287.00p 272.13p 285.70p 328139
05/11/2014 282.00p 286.80p 276.25p 282.90p 254323
04/11/2014 293.50p 293.56p 281.90p 283.60p 297852
03/11/2014 284.30p 288.40p 284.00p 284.20p 973210
31/10/2014 286.50p 290.10p 280.70p 282.50p 352677
30/10/2014 280.60p 282.50p 275.80p 282.30p 176280
29/10/2014 275.40p 281.36p 275.10p 278.70p 349956
28/10/2014 283.40p 284.80p 271.60p 272.30p 352245
27/10/2014 288.80p 289.40p 282.00p 286.20p 272648
24/10/2014 289.30p 299.90p 283.80p 285.30p 629537
23/10/2014 291.30p 291.30p 286.20p 288.00p 238463
22/10/2014 293.00p 295.20p 288.10p 291.40p 266843
21/10/2014 282.30p 296.30p 281.60p 292.00p 398111
20/10/2014 281.70p 282.90p 273.46p 282.70p 293497
17/10/2014 271.60p 280.60p 271.60p 280.60p 341728
16/10/2014 264.20p 270.70p 258.10p 270.50p 710968
15/10/2014 269.00p 273.00p 263.90p 264.90p 2582700
14/10/2014 275.50p 275.50p 264.85p 267.90p 797000
13/10/2014 263.90p 267.10p 259.10p 266.50p 374363
10/10/2014 270.90p 272.90p 264.10p 265.80p 327130
09/10/2014 275.50p 276.90p 272.00p 273.90p 650063
08/10/2014 278.90p 278.90p 270.90p 272.40p 562351
07/10/2014 282.30p 283.20p 278.89p 281.00p 212161
06/10/2014 275.00p 284.50p 275.00p 281.80p 315316
03/10/2014 281.70p 284.60p 275.10p 282.70p 466342
02/10/2014 290.90p 290.90p 278.30p 279.70p 612090
01/10/2014 295.10p 296.80p 288.60p 289.40p 439326
30/09/2014 297.20p 298.70p 295.80p 296.80p 1149140
29/09/2014 304.00p 304.00p 295.30p 297.60p 459375
26/09/2014 312.90p 314.00p 306.50p 307.30p 480596
25/09/2014 314.00p 317.10p 313.50p 315.00p 277851
24/09/2014 316.30p 316.30p 311.30p 313.80p 248136
23/09/2014 315.10p 315.60p 310.10p 314.20p 410384
22/09/2014 309.90p 320.01p 309.90p 319.10p 170878
19/09/2014 323.70p 337.00p 319.00p 319.00p 1512546
18/09/2014 316.30p 321.40p 315.10p 321.00p 265377
17/09/2014 320.50p 321.00p 314.70p 316.60p 234728
16/09/2014 316.10p 319.10p 312.20p 317.10p 374900
15/09/2014 317.50p 329.13p 315.30p 317.10p 252570
12/09/2014 314.60p 320.20p 314.60p 320.00p 298878
11/09/2014 330.90p 330.90p 314.00p 316.80p 288386
10/09/2014 317.00p 318.29p 314.40p 315.30p 996750
09/09/2014 314.20p 316.80p 313.20p 314.50p 349999
08/09/2014 306.10p 313.50p 303.79p 313.00p 360540
05/09/2014 319.60p 319.60p 315.80p 317.40p 148735
04/09/2014 316.70p 319.90p 316.70p 318.90p 3644459
03/09/2014 320.00p 320.10p 308.96p 318.90p 196966
02/09/2014 322.30p 322.30p 317.10p 319.90p 871265
01/09/2014 317.00p 321.00p 315.00p 319.50p 222123
29/08/2014 323.40p 324.50p 316.90p 318.10p 431631
28/08/2014 328.80p 328.80p 319.90p 321.60p 588753
27/08/2014 330.20p 332.20p 326.60p 327.00p 299714
26/08/2014 330.00p 330.00p 322.62p 328.00p 246120
22/08/2014 330.00p 330.00p 325.00p 326.00p 248579
21/08/2014 331.00p 331.00p 326.80p 329.90p 251227
20/08/2014 327.50p 330.00p 324.80p 330.00p 541223
19/08/2014 330.40p 331.80p 325.00p 325.00p 247833
18/08/2014 329.60p 329.60p 325.50p 326.90p 241394
15/08/2014 327.40p 330.20p 323.19p 325.80p 373925
14/08/2014 320.00p 327.90p 319.30p 324.40p 304569
13/08/2014 324.80p 324.90p 318.81p 318.90p 921149
12/08/2014 323.10p 324.70p 321.80p 323.50p 231821
11/08/2014 321.70p 325.00p 321.70p 322.60p 270506
08/08/2014 324.70p 325.90p 320.80p 321.00p 578068
07/08/2014 325.10p 326.80p 321.90p 325.20p 475311
06/08/2014 319.10p 325.30p 319.10p 325.00p 497259
05/08/2014 319.60p 322.70p 315.00p 322.50p 604273
04/08/2014 314.60p 317.80p 311.40p 315.00p 262257
01/08/2014 310.90p 315.90p 309.10p 313.30p 603884
31/07/2014 310.90p 316.40p 310.20p 314.00p 952759
30/07/2014 314.50p 318.70p 311.50p 313.50p 1173807
29/07/2014 308.40p 316.20p 307.60p 315.30p 389306
28/07/2014 310.10p 313.90p 307.70p 309.20p 352084
25/07/2014 309.20p 311.60p 306.60p 310.00p 510673
24/07/2014 313.20p 313.20p 309.68p 310.50p 302965
23/07/2014 299.40p 317.70p 299.40p 313.10p 923478
22/07/2014 295.50p 301.60p 293.00p 300.80p 658696
21/07/2014 305.10p 305.10p 297.40p 300.00p 222848
18/07/2014 305.00p 307.01p 298.30p 303.30p 359533
17/07/2014 305.20p 305.70p 301.20p 305.10p 227248
16/07/2014 300.00p 307.10p 300.00p 303.90p 424434
15/07/2014 314.00p 314.00p 299.80p 300.00p 537687
14/07/2014 299.40p 302.30p 297.90p 299.90p 388839
11/07/2014 303.10p 304.30p 295.00p 298.80p 335032
10/07/2014 304.70p 307.00p 298.50p 304.00p 489065
09/07/2014 308.80p 310.70p 305.00p 305.80p 2576433
08/07/2014 310.90p 315.00p 308.90p 310.40p 592170
07/07/2014 311.30p 315.57p 309.70p 310.90p 776812
04/07/2014 342.30p 342.30p 309.30p 315.00p 1735503
03/07/2014 333.00p 333.00p 321.00p 327.70p 580667
02/07/2014 322.00p 324.40p 316.10p 318.90p 440346
01/07/2014 323.00p 325.80p 321.90p 322.50p 459960
30/06/2014 324.90p 328.50p 323.00p 324.30p 442684
27/06/2014 322.40p 324.00p 319.30p 323.00p 400436
26/06/2014 318.90p 325.30p 318.90p 323.90p 254880
25/06/2014 320.00p 324.40p 314.09p 320.10p 266497
24/06/2014 322.90p 325.30p 315.30p 320.30p 275228
23/06/2014 314.00p 329.10p 314.00p 324.00p 169757
20/06/2014 321.00p 334.20p 318.60p 331.60p 502427
19/06/2014 328.00p 329.60p 318.60p 318.60p 543714
18/06/2014 326.50p 326.50p 322.70p 325.10p 221014
17/06/2014 332.70p 336.80p 325.10p 326.50p 240350
16/06/2014 339.70p 339.70p 326.70p 335.70p 285061
13/06/2014 350.00p 351.50p 336.10p 336.10p 566478
12/06/2014 349.80p 352.80p 346.00p 351.50p 448651
11/06/2014 348.50p 350.00p 341.50p 346.00p 233711
10/06/2014 350.00p 350.00p 345.70p 347.70p 180632
09/06/2014 347.80p 350.90p 345.00p 347.40p 343180
06/06/2014 330.00p 351.10p 330.00p 345.00p 196122
05/06/2014 327.10p 335.20p 327.10p 333.50p 105673
04/06/2014 332.60p 334.00p 323.82p 334.00p 396269
03/06/2014 341.00p 341.00p 328.80p 330.00p 192480
02/06/2014 341.10p 343.90p 338.70p 338.70p 120166
30/05/2014 337.20p 350.80p 336.30p 339.20p 264538
29/05/2014 334.70p 342.60p 322.00p 340.40p 148768
28/05/2014 337.80p 340.30p 335.80p 336.60p 132433
27/05/2014 332.10p 337.18p 329.80p 335.80p 783194
23/05/2014 323.40p 327.90p 323.40p 326.00p 198731
22/05/2014 321.90p 327.00p 319.80p 325.00p 299070
21/05/2014 323.30p 325.00p 320.60p 325.00p 264719
20/05/2014 325.10p 332.60p 320.50p 320.90p 183995
19/05/2014 315.00p 325.10p 315.00p 324.20p 285695
16/05/2014 326.60p 332.17p 317.60p 321.80p 396541
15/05/2014 325.00p 339.00p 325.00p 328.20p 273041
14/05/2014 330.00p 337.60p 330.00p 337.30p 745204
13/05/2014 334.80p 341.90p 327.55p 341.00p 1251477
12/05/2014 337.50p 343.40p 335.10p 340.30p 1050906
09/05/2014 337.10p 339.20p 333.40p 337.60p 743984
08/05/2014 344.40p 344.40p 330.40p 337.50p 162686
07/05/2014 339.50p 339.50p 332.70p 334.30p 666152
06/05/2014 337.40p 340.60p 333.71p 337.30p 132188
02/05/2014 332.80p 336.52p 330.60p 334.90p 320671
01/05/2014 362.30p 362.86p 328.30p 332.90p 158071
30/04/2014 336.50p 336.50p 330.00p 335.00p 1095786
29/04/2014 339.00p 340.00p 333.10p 335.00p 333458
28/04/2014 347.90p 347.90p 338.40p 338.60p 187940
25/04/2014 345.80p 347.80p 342.80p 345.30p 243461
24/04/2014 350.00p 352.70p 344.30p 347.00p 215119
23/04/2014 351.00p 352.00p 349.10p 350.00p 99250
22/04/2014 344.90p 351.23p 344.90p 351.00p 289005
17/04/2014 346.10p 347.80p 342.00p 346.70p 310741
16/04/2014 342.90p 345.70p 340.80p 343.00p 361481
15/04/2014 343.10p 346.80p 338.20p 339.00p 347055
14/04/2014 347.00p 350.00p 342.70p 346.80p 290884
11/04/2014 347.20p 353.30p 342.70p 347.10p 210851
10/04/2014 354.80p 357.88p 351.30p 353.30p 267281
09/04/2014 351.50p 356.20p 349.60p 352.80p 371426
08/04/2014 352.20p 355.00p 348.20p 350.40p 144004
07/04/2014 356.50p 358.20p 353.50p 355.00p 248454
04/04/2014 358.00p 360.00p 355.03p 358.00p 488832
03/04/2014 350.30p 359.90p 350.30p 357.30p 368234
02/04/2014 364.00p 366.63p 359.20p 359.40p 375426
01/04/2014 361.80p 366.65p 358.10p 365.00p 367485
31/03/2014 351.00p 359.70p 350.80p 358.10p 328105
28/03/2014 354.70p 357.30p 350.10p 351.40p 231934
27/03/2014 347.00p 352.10p 345.80p 350.10p 215694
26/03/2014 347.00p 354.70p 345.40p 346.00p 248086
25/03/2014 350.00p 353.11p 344.79p 345.60p 393628
24/03/2014 340.50p 351.10p 340.00p 350.10p 340073
21/03/2014 347.40p 349.70p 345.50p 347.00p 527454
20/03/2014 343.70p 349.70p 343.70p 346.00p 461662
19/03/2014 347.00p 350.40p 343.77p 349.30p 348085
18/03/2014 342.00p 346.90p 340.40p 344.60p 300735
17/03/2014 335.00p 344.60p 335.00p 342.00p 289276
14/03/2014 328.00p 339.50p 328.00p 335.00p 544463
13/03/2014 314.20p 334.40p 314.20p 331.10p 300073
12/03/2014 338.90p 339.00p 329.20p 329.20p 423341
11/03/2014 338.30p 346.10p 337.70p 339.00p 187812
10/03/2014 339.50p 345.90p 337.60p 339.70p 336852
07/03/2014 340.10p 345.70p 337.49p 339.50p 394852
06/03/2014 336.70p 344.00p 336.70p 341.10p 373117
05/03/2014 340.00p 344.20p 332.17p 338.80p 624456
04/03/2014 336.50p 345.70p 328.56p 344.90p 259603
03/03/2014 338.00p 344.90p 328.50p 329.20p 313321
28/02/2014 343.00p 346.70p 339.00p 344.90p 334516
27/02/2014 339.00p 342.00p 338.70p 339.00p 669786
26/02/2014 341.10p 342.90p 339.10p 339.60p 511461
25/02/2014 340.60p 342.28p 336.80p 340.90p 618250
24/02/2014 331.40p 340.52p 330.19p 339.20p 241682
21/02/2014 339.00p 342.90p 331.80p 333.00p 552900

*Close Price adjusted for both dividends and splits