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
20/02/2014 331.40p 338.80p 329.89p 335.10p 606894
19/02/2014 330.00p 339.00p 330.00p 334.10p 594215
18/02/2014 324.50p 332.70p 323.13p 330.00p 415798
17/02/2014 323.00p 327.20p 319.90p 324.70p 468821
14/02/2014 320.00p 323.10p 311.60p 320.00p 703546
13/02/2014 300.00p 320.00p 300.00p 316.50p 698876
12/02/2014 312.30p 320.00p 312.30p 312.40p 289257
11/02/2014 306.50p 315.00p 304.27p 313.50p 204189
10/02/2014 293.60p 313.70p 293.60p 307.50p 260988
07/02/2014 305.10p 309.70p 304.10p 309.00p 107322
06/02/2014 307.80p 312.21p 303.30p 305.10p 394169
05/02/2014 298.60p 304.60p 298.60p 303.30p 1092514
04/02/2014 300.70p 306.00p 300.00p 301.80p 314155
03/02/2014 304.30p 311.30p 295.77p 306.00p 292826
31/01/2014 308.30p 310.10p 303.20p 310.10p 391399
30/01/2014 309.00p 309.00p 301.91p 306.90p 245188
29/01/2014 320.00p 320.00p 305.00p 307.10p 1039989
28/01/2014 310.50p 315.13p 309.60p 313.00p 1128893
27/01/2014 316.00p 316.00p 305.70p 308.30p 209849
24/01/2014 318.50p 320.70p 311.40p 312.70p 640405
23/01/2014 325.00p 326.70p 316.31p 320.20p 172875
22/01/2014 325.00p 328.82p 322.80p 326.60p 349098
21/01/2014 335.00p 335.00p 323.82p 325.00p 169801
20/01/2014 321.00p 336.10p 321.00p 334.80p 171235
17/01/2014 336.00p 342.62p 333.02p 335.00p 409848
16/01/2014 336.00p 336.50p 317.50p 335.50p 222783
15/01/2014 329.30p 337.70p 322.37p 335.20p 353651
14/01/2014 325.30p 328.00p 320.20p 328.00p 287939
13/01/2014 333.20p 333.20p 322.00p 322.00p 447964
10/01/2014 305.00p 326.69p 305.00p 324.00p 659254
09/01/2014 316.70p 327.00p 316.70p 320.70p 328438
08/01/2014 317.00p 323.50p 306.79p 318.90p 237467
07/01/2014 317.40p 319.90p 315.14p 319.50p 117336
06/01/2014 323.20p 324.00p 308.77p 319.00p 286584
03/01/2014 311.00p 322.30p 310.68p 322.30p 502428
02/01/2014 313.40p 320.50p 312.00p 312.00p 352990
31/12/2013 315.70p 318.10p 311.39p 318.10p 58582
30/12/2013 314.40p 318.90p 313.10p 313.10p 169319
27/12/2013 312.60p 315.00p 303.80p 312.20p 169329
24/12/2013 315.00p 315.00p 300.22p 305.00p 39448
23/12/2013 301.60p 305.80p 297.00p 303.90p 223644
20/12/2013 286.50p 303.70p 286.50p 303.10p 403875
19/12/2013 297.80p 297.80p 292.10p 295.50p 159887
18/12/2013 290.50p 296.60p 288.70p 292.10p 273539
17/12/2013 290.40p 291.00p 287.29p 290.00p 855689
16/12/2013 294.30p 294.30p 288.63p 290.00p 491875
13/12/2013 292.80p 299.51p 289.60p 292.60p 263135
12/12/2013 295.00p 296.90p 289.50p 290.00p 987012
11/12/2013 294.60p 296.65p 289.90p 290.90p 430386
10/12/2013 290.00p 294.50p 288.10p 293.00p 479366
09/12/2013 293.00p 293.50p 290.00p 290.80p 105692
06/12/2013 280.00p 299.90p 280.00p 290.00p 939180
05/12/2013 286.00p 291.18p 285.50p 288.90p 226089
04/12/2013 283.90p 286.10p 283.90p 285.00p 421986
03/12/2013 290.00p 293.00p 284.10p 287.80p 807438
02/12/2013 293.00p 294.30p 289.90p 293.00p 452844
29/11/2013 294.50p 295.00p 290.11p 293.00p 319266
28/11/2013 294.00p 296.20p 294.00p 295.00p 274531
27/11/2013 293.50p 297.20p 293.50p 295.00p 374469
26/11/2013 292.90p 295.90p 292.70p 294.00p 351040
25/11/2013 295.00p 295.00p 286.00p 292.00p 165851
22/11/2013 286.00p 287.70p 281.60p 286.00p 254796
21/11/2013 295.00p 295.00p 284.10p 285.90p 365547
20/11/2013 295.90p 300.20p 282.80p 285.00p 386160
19/11/2013 283.80p 298.20p 283.80p 293.10p 403617
18/11/2013 296.50p 300.50p 293.20p 298.20p 551699
15/11/2013 309.20p 309.20p 293.50p 296.20p 353656
14/11/2013 295.10p 299.10p 285.20p 295.50p 194917
13/11/2013 312.30p 312.30p 294.70p 295.50p 533177
12/11/2013 297.10p 299.80p 293.00p 298.00p 689063
11/11/2013 290.00p 297.00p 285.00p 294.50p 517143
08/11/2013 300.00p 300.00p 294.11p 295.90p 320308
07/11/2013 300.30p 303.50p 295.75p 299.00p 402115
06/11/2013 296.40p 301.40p 295.90p 296.90p 489681
05/11/2013 298.90p 303.00p 295.00p 298.00p 439769
04/11/2013 310.00p 310.00p 291.04p 300.60p 193078
01/11/2013 304.00p 304.00p 298.20p 299.60p 327883
31/10/2013 300.30p 304.00p 298.10p 304.00p 432583
30/10/2013 285.50p 309.30p 285.50p 302.00p 407521
29/10/2013 302.00p 302.00p 295.70p 300.00p 893168
28/10/2013 298.00p 301.80p 297.70p 298.50p 733858
25/10/2013 298.70p 299.80p 295.30p 298.90p 269451
24/10/2013 293.20p 300.30p 282.22p 298.90p 226895
23/10/2013 302.00p 302.00p 295.90p 296.50p 207410
22/10/2013 295.00p 303.70p 295.00p 301.00p 257261
21/10/2013 297.20p 307.00p 285.66p 302.00p 309922
18/10/2013 300.00p 301.20p 298.00p 299.70p 514830
17/10/2013 296.50p 301.65p 294.50p 299.60p 275337
16/10/2013 302.30p 302.30p 292.20p 299.90p 306848
15/10/2013 302.10p 302.82p 297.90p 299.70p 153697
14/10/2013 300.00p 301.78p 297.70p 300.00p 268554
11/10/2013 298.30p 300.90p 295.30p 298.30p 127760
10/10/2013 296.50p 298.70p 295.00p 298.60p 310510
09/10/2013 300.00p 306.00p 292.00p 296.50p 298747
08/10/2013 309.90p 314.00p 305.50p 306.00p 250559
07/10/2013 307.00p 310.18p 305.00p 309.30p 210800
04/10/2013 314.20p 314.20p 310.00p 311.00p 117384
03/10/2013 314.10p 315.60p 310.10p 312.00p 383503
02/10/2013 310.00p 312.60p 307.90p 312.30p 151595
01/10/2013 312.00p 312.00p 301.30p 310.00p 239466
30/09/2013 305.90p 311.20p 305.90p 311.20p 248658
27/09/2013 311.00p 312.80p 310.20p 311.50p 445701
26/09/2013 313.50p 313.50p 308.60p 311.00p 164157
25/09/2013 315.00p 315.00p 308.80p 311.00p 141124
24/09/2013 307.00p 310.30p 305.30p 309.90p 235551
23/09/2013 302.80p 306.30p 300.01p 305.50p 231995
20/09/2013 308.00p 308.00p 299.60p 301.30p 354317
19/09/2013 308.80p 312.60p 305.30p 305.40p 187303
18/09/2013 310.70p 312.40p 305.00p 307.90p 197458
17/09/2013 310.00p 313.00p 309.50p 310.80p 195636
16/09/2013 311.00p 314.80p 310.80p 310.80p 133826
13/09/2013 311.60p 312.00p 309.00p 309.20p 197828
12/09/2013 312.50p 312.50p 307.10p 310.40p 145885
11/09/2013 312.10p 313.00p 308.10p 310.00p 208737
10/09/2013 311.00p 313.50p 308.10p 308.10p 302494
09/09/2013 310.00p 311.60p 304.20p 307.10p 187125
06/09/2013 308.60p 312.20p 303.80p 311.00p 136673
05/09/2013 301.70p 307.90p 301.00p 307.00p 122620
04/09/2013 306.20p 306.20p 301.59p 302.80p 150703
03/09/2013 309.50p 309.50p 301.10p 304.40p 118598
02/09/2013 300.50p 305.20p 294.50p 305.00p 188342
30/08/2013 300.00p 301.90p 294.50p 294.50p 197820
29/08/2013 297.40p 299.60p 295.70p 296.90p 269101
28/08/2013 305.40p 305.40p 293.40p 297.40p 243606
27/08/2013 307.10p 308.30p 303.60p 305.40p 123014
23/08/2013 313.00p 313.60p 310.30p 311.40p 114077
22/08/2013 309.00p 313.10p 300.91p 310.30p 145787
21/08/2013 307.00p 308.00p 303.50p 305.20p 116346
20/08/2013 304.70p 308.00p 301.20p 304.20p 172561
19/08/2013 305.90p 314.30p 305.10p 308.00p 242004
16/08/2013 303.00p 310.40p 303.00p 308.50p 424373
15/08/2013 316.50p 316.50p 301.21p 305.10p 190811
14/08/2013 313.30p 315.30p 312.60p 313.50p 179714
13/08/2013 316.50p 316.60p 312.70p 314.20p 382229
12/08/2013 318.40p 318.60p 311.20p 315.00p 223874
09/08/2013 320.00p 320.00p 313.23p 314.70p 181476
08/08/2013 314.70p 319.70p 308.56p 315.10p 195703
07/08/2013 317.20p 318.90p 311.60p 311.60p 197479
06/08/2013 318.00p 319.95p 311.60p 315.30p 264238
05/08/2013 325.00p 325.00p 314.40p 318.00p 260776
02/08/2013 317.90p 318.40p 312.00p 315.00p 366733
01/08/2013 308.30p 315.00p 307.80p 314.50p 411545
31/07/2013 304.10p 307.20p 303.50p 305.50p 274276
30/07/2013 305.00p 306.30p 293.11p 305.30p 312506
29/07/2013 306.40p 307.40p 299.30p 304.40p 127736
26/07/2013 305.00p 305.84p 302.70p 303.30p 198799
25/07/2013 315.00p 315.00p 302.60p 303.90p 392264
24/07/2013 300.00p 308.50p 291.93p 303.10p 297211
23/07/2013 304.10p 304.40p 295.10p 295.10p 222248
22/07/2013 293.20p 301.80p 292.40p 300.50p 306299
19/07/2013 285.00p 296.30p 284.90p 295.00p 458576
18/07/2013 287.70p 298.30p 287.60p 292.00p 96423
17/07/2013 286.30p 293.20p 285.65p 288.90p 208666
16/07/2013 292.90p 293.30p 286.00p 286.00p 169742
15/07/2013 285.60p 292.40p 285.60p 291.60p 147494
12/07/2013 282.60p 293.00p 282.60p 288.40p 523630
11/07/2013 284.00p 294.20p 280.20p 291.00p 454730
10/07/2013 279.00p 280.20p 275.00p 280.20p 311748
09/07/2013 278.90p 283.20p 277.30p 281.50p 380281
08/07/2013 265.00p 275.50p 265.00p 275.00p 645867
05/07/2013 263.00p 267.00p 263.00p 265.80p 293746
04/07/2013 260.40p 264.78p 258.60p 263.80p 204877
03/07/2013 260.40p 260.40p 250.80p 256.50p 1220857
02/07/2013 262.10p 264.80p 258.60p 260.00p 435130
01/07/2013 257.00p 264.40p 248.40p 264.40p 291712
28/06/2013 264.00p 265.90p 256.80p 259.90p 1012853
27/06/2013 263.30p 268.40p 259.20p 265.90p 449396
26/06/2013 264.00p 265.00p 259.20p 262.00p 226804
25/06/2013 262.00p 265.70p 258.50p 261.90p 387335
24/06/2013 260.00p 260.30p 253.24p 260.30p 390522
21/06/2013 263.90p 266.30p 258.70p 259.10p 592088
20/06/2013 265.00p 269.30p 260.60p 261.50p 301651
19/06/2013 269.70p 274.80p 268.90p 269.30p 292460
18/06/2013 280.00p 280.00p 272.60p 273.00p 244641
17/06/2013 271.80p 281.10p 270.70p 275.70p 592157
14/06/2013 267.00p 271.90p 265.70p 266.00p 391725
13/06/2013 262.20p 270.00p 258.50p 269.60p 511034
12/06/2013 273.30p 274.40p 270.00p 270.80p 282468
11/06/2013 280.40p 282.00p 270.00p 272.40p 479469
10/06/2013 277.50p 282.50p 274.80p 282.00p 396927
07/06/2013 277.40p 278.30p 270.90p 277.40p 601073
06/06/2013 282.20p 282.20p 274.60p 274.80p 175909
05/06/2013 282.10p 290.50p 272.99p 279.90p 414216
04/06/2013 296.50p 296.50p 286.00p 286.00p 387117
03/06/2013 292.00p 297.00p 289.00p 290.50p 136012
31/05/2013 291.90p 294.80p 289.08p 293.00p 593391
30/05/2013 288.50p 293.20p 288.50p 291.20p 176659
29/05/2013 291.20p 293.82p 287.65p 290.00p 270629
28/05/2013 295.00p 295.60p 286.49p 291.70p 193472
24/05/2013 288.40p 292.80p 288.00p 290.50p 437076
23/05/2013 291.20p 292.00p 280.25p 290.00p 608643
22/05/2013 293.00p 301.30p 287.62p 300.10p 690387
21/05/2013 287.30p 296.53p 285.70p 290.70p 345377
20/05/2013 275.70p 285.60p 275.70p 285.00p 372375
17/05/2013 278.80p 281.90p 275.90p 276.70p 343144
16/05/2013 284.80p 285.80p 273.16p 277.60p 558781
15/05/2013 281.50p 285.30p 277.40p 281.10p 984852
14/05/2013 284.30p 286.20p 276.40p 277.40p 341041
13/05/2013 292.00p 292.00p 282.19p 282.50p 654316
10/05/2013 271.40p 293.96p 270.71p 287.70p 1197695

*Close Price adjusted for both dividends and splits