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
24/07/2012 247.60p 254.10p 240.90p 248.00p 2690758
23/07/2012 260.00p 263.50p 251.70p 252.20p 972013
20/07/2012 268.40p 275.50p 265.70p 270.00p 1152622
19/07/2012 262.30p 267.61p 261.40p 267.00p 735602
18/07/2012 269.70p 269.90p 259.10p 260.30p 1499113
17/07/2012 282.20p 282.20p 267.98p 269.20p 840780
16/07/2012 276.30p 279.90p 273.70p 279.70p 608525
13/07/2012 272.00p 277.60p 269.40p 277.60p 763784
12/07/2012 270.00p 274.50p 261.80p 272.00p 2256761
11/07/2012 279.30p 280.20p 270.00p 271.80p 621425
10/07/2012 281.60p 282.40p 277.80p 280.20p 957427
09/07/2012 285.60p 285.60p 278.13p 280.50p 847932
06/07/2012 289.20p 289.40p 282.50p 285.00p 599256
05/07/2012 295.00p 295.00p 283.40p 288.50p 867645
04/07/2012 296.50p 298.50p 289.67p 293.20p 462519
03/07/2012 290.10p 296.20p 287.80p 296.20p 329075
02/07/2012 279.60p 288.50p 279.20p 288.50p 666215
29/06/2012 281.00p 282.20p 276.80p 278.50p 1546611
28/06/2012 273.20p 274.80p 268.50p 272.30p 971168
27/06/2012 265.00p 276.30p 265.00p 274.60p 1051205
26/06/2012 272.40p 272.70p 263.60p 264.50p 695538
25/06/2012 281.90p 282.80p 270.70p 271.50p 337629
22/06/2012 290.50p 290.50p 281.50p 281.50p 490936
21/06/2012 294.10p 294.97p 288.00p 291.00p 711207
20/06/2012 284.10p 296.80p 278.80p 296.60p 637343
19/06/2012 281.60p 286.40p 277.40p 283.00p 895860
18/06/2012 285.90p 288.10p 278.00p 281.20p 643199
15/06/2012 277.80p 289.10p 277.50p 281.80p 2130979
14/06/2012 269.90p 275.00p 268.40p 272.60p 1084292
13/06/2012 277.70p 280.70p 267.70p 270.90p 1483510
12/06/2012 276.70p 280.40p 273.60p 277.30p 1164612
11/06/2012 282.30p 284.40p 277.50p 278.90p 1155670
08/06/2012 271.80p 276.60p 269.30p 275.50p 1011226
07/06/2012 270.70p 275.00p 267.90p 274.40p 1268306
06/06/2012 265.00p 269.80p 263.40p 269.20p 1986943
01/06/2012 278.50p 280.60p 258.80p 262.60p 2342172
31/05/2012 281.40p 285.50p 277.38p 280.20p 1330152
30/05/2012 280.80p 287.60p 278.60p 280.00p 1334740
29/05/2012 275.20p 282.90p 274.70p 282.50p 1231793
28/05/2012 269.40p 274.90p 267.00p 274.20p 1401960
25/05/2012 266.50p 272.00p 263.72p 265.00p 2632912
24/05/2012 267.90p 271.80p 264.43p 264.50p 1130280
23/05/2012 273.10p 275.00p 265.70p 265.70p 1446312
22/05/2012 271.80p 284.60p 271.80p 282.40p 1213391
21/05/2012 266.80p 276.00p 266.80p 271.00p 561763
18/05/2012 268.60p 274.50p 265.40p 270.80p 838367
17/05/2012 275.00p 280.40p 271.20p 271.20p 843400
16/05/2012 268.60p 278.20p 262.80p 274.10p 1147088
15/05/2012 282.20p 284.09p 272.40p 272.80p 682967
14/05/2012 286.00p 288.70p 278.50p 280.20p 758400
11/05/2012 283.90p 291.50p 283.10p 289.70p 1319828
10/05/2012 278.80p 286.00p 275.20p 285.70p 1914437
09/05/2012 286.50p 288.37p 271.30p 274.80p 1819957
08/05/2012 314.30p 314.30p 280.50p 281.00p 3021076
04/05/2012 332.10p 333.40p 309.80p 311.00p 1478184
03/05/2012 331.60p 336.60p 329.00p 332.80p 624351
02/05/2012 345.90p 347.60p 329.50p 331.40p 1228548
01/05/2012 323.40p 330.30p 321.10p 330.30p 368499
30/04/2012 325.40p 334.00p 322.80p 325.00p 1248142
27/04/2012 311.60p 324.50p 311.50p 321.70p 828224
26/04/2012 318.70p 318.70p 308.10p 314.10p 857517
25/04/2012 315.60p 320.30p 314.10p 317.00p 761357
24/04/2012 314.10p 319.40p 312.00p 315.10p 758119
23/04/2012 326.50p 326.50p 311.40p 312.70p 929879
20/04/2012 329.70p 329.70p 320.30p 328.90p 510889
19/04/2012 328.00p 332.60p 324.51p 329.60p 608994
18/04/2012 324.00p 328.70p 322.00p 325.20p 562662
17/04/2012 333.20p 334.50p 316.40p 324.00p 1712420
16/04/2012 326.30p 336.30p 326.30p 333.90p 926943
13/04/2012 329.60p 334.60p 328.50p 328.50p 1004683
12/04/2012 313.50p 333.60p 313.49p 331.00p 1424910
11/04/2012 300.20p 314.60p 300.10p 313.10p 872060
10/04/2012 311.60p 312.70p 301.00p 301.50p 832487
05/04/2012 318.30p 322.40p 313.40p 316.20p 651221
04/04/2012 325.10p 326.60p 312.40p 317.00p 1659099
03/04/2012 327.60p 330.00p 324.40p 327.30p 722405
02/04/2012 322.30p 327.50p 318.10p 327.50p 639969
30/03/2012 318.60p 323.70p 317.70p 322.00p 589316
29/03/2012 323.30p 326.50p 315.80p 316.60p 476376
28/03/2012 329.80p 332.50p 322.99p 324.70p 799747
27/03/2012 329.80p 334.70p 327.20p 331.10p 687227
26/03/2012 325.00p 333.20p 320.85p 329.30p 1011076
23/03/2012 323.80p 327.20p 320.50p 322.40p 2222934
22/03/2012 326.60p 328.00p 321.90p 324.00p 780611
21/03/2012 331.40p 334.60p 325.10p 327.60p 2169149
20/03/2012 336.00p 336.00p 329.70p 330.50p 904444
19/03/2012 341.40p 345.30p 336.10p 337.00p 755225
16/03/2012 340.30p 343.20p 333.30p 341.00p 2405033
15/03/2012 348.20p 350.10p 338.00p 339.50p 1689530
14/03/2012 354.00p 357.20p 345.90p 347.70p 669337
13/03/2012 347.60p 356.00p 345.00p 351.40p 649966
12/03/2012 344.50p 350.80p 340.80p 347.30p 338128
09/03/2012 346.90p 353.90p 338.80p 344.90p 446101
08/03/2012 338.80p 348.30p 336.60p 345.90p 862660
07/03/2012 330.00p 340.20p 327.05p 338.10p 508102
06/03/2012 341.30p 347.90p 327.75p 330.00p 807683
05/03/2012 347.30p 351.70p 340.88p 341.10p 646876
02/03/2012 353.60p 355.50p 347.00p 349.50p 542916
01/03/2012 353.00p 357.30p 342.50p 354.00p 1002059
29/02/2012 358.00p 358.00p 350.20p 353.50p 1015060
28/02/2012 355.30p 359.90p 354.10p 356.10p 554474
27/02/2012 360.10p 366.44p 349.60p 354.00p 592623
24/02/2012 359.00p 361.50p 353.72p 360.00p 475062
23/02/2012 365.60p 368.80p 352.70p 358.00p 526748
22/02/2012 350.90p 356.70p 349.80p 355.40p 530649
21/02/2012 354.60p 358.47p 350.40p 351.20p 672982
20/02/2012 359.40p 362.79p 351.40p 354.40p 756723
17/02/2012 346.30p 357.00p 337.70p 355.30p 1432453
16/02/2012 351.00p 351.22p 337.40p 344.40p 880143
15/02/2012 330.00p 359.50p 330.00p 354.00p 2777229
14/02/2012 330.60p 335.89p 325.20p 327.00p 671974
13/02/2012 326.80p 334.10p 325.90p 329.00p 547387
10/02/2012 325.00p 331.40p 320.00p 325.10p 461971
09/02/2012 328.30p 333.20p 324.60p 327.70p 401192
08/02/2012 319.60p 331.40p 313.90p 327.30p 936003
07/02/2012 331.60p 331.60p 306.43p 319.10p 917734
06/02/2012 327.00p 338.60p 321.48p 331.00p 355578
03/02/2012 320.00p 329.00p 317.78p 326.60p 532766
02/02/2012 321.30p 325.00p 319.40p 320.00p 686516
01/02/2012 314.00p 325.70p 311.30p 320.60p 611142
31/01/2012 313.90p 318.70p 308.20p 312.60p 337167
30/01/2012 315.90p 316.40p 306.29p 309.70p 617106
27/01/2012 307.70p 317.60p 297.90p 317.60p 784383
26/01/2012 304.00p 313.50p 299.10p 310.70p 300863
25/01/2012 302.20p 308.30p 300.10p 303.30p 268789
24/01/2012 304.10p 305.79p 293.40p 299.40p 714519
23/01/2012 303.30p 309.30p 302.50p 306.10p 327511
20/01/2012 303.70p 306.10p 295.62p 303.80p 353990
19/01/2012 300.50p 305.26p 297.50p 302.40p 1247070
18/01/2012 308.40p 308.70p 295.23p 300.00p 618063
17/01/2012 304.80p 312.20p 301.28p 307.40p 468973
16/01/2012 295.00p 304.80p 294.00p 301.90p 467803
13/01/2012 293.30p 302.00p 285.00p 297.00p 1208882
12/01/2012 282.50p 293.60p 281.30p 292.40p 925337
11/01/2012 280.50p 282.60p 272.60p 282.00p 472082
10/01/2012 271.10p 281.60p 271.10p 280.40p 375127
09/01/2012 278.30p 279.70p 268.90p 271.40p 603475
06/01/2012 270.00p 278.50p 269.10p 276.80p 496582
05/01/2012 274.20p 274.30p 265.70p 271.40p 642983
04/01/2012 277.60p 281.20p 267.26p 273.80p 298190
03/01/2012 268.70p 277.53p 264.50p 277.50p 342671
30/12/2011 264.70p 265.50p 257.60p 263.00p 78647
29/12/2011 261.60p 263.50p 254.10p 263.50p 157124
28/12/2011 256.30p 263.00p 253.50p 261.80p 272574
23/12/2011 257.60p 257.90p 255.20p 257.00p 122211
22/12/2011 254.00p 261.50p 254.00p 255.60p 452138
21/12/2011 258.20p 269.70p 251.60p 252.40p 680295
20/12/2011 252.50p 256.60p 248.90p 256.00p 656769
19/12/2011 248.90p 255.10p 248.80p 251.80p 404566
16/12/2011 252.50p 253.70p 248.80p 251.40p 631486
15/12/2011 252.80p 257.30p 246.30p 251.00p 912033
14/12/2011 256.00p 260.50p 242.50p 244.00p 870150
13/12/2011 249.90p 262.00p 248.69p 259.20p 559880
12/12/2011 257.20p 260.40p 252.00p 252.00p 474824
09/12/2011 261.40p 268.00p 256.50p 261.00p 827020
08/12/2011 275.70p 275.70p 261.80p 264.00p 1537529
07/12/2011 282.20p 287.10p 265.04p 272.30p 876047
06/12/2011 280.00p 282.40p 275.00p 280.00p 975854
05/12/2011 275.40p 286.70p 271.70p 282.30p 792930
02/12/2011 272.20p 274.80p 270.27p 272.90p 631504
01/12/2011 271.50p 275.19p 260.50p 268.80p 1340614
30/11/2011 252.00p 273.20p 250.06p 268.70p 1408097
29/11/2011 251.30p 260.66p 244.90p 256.20p 828179
28/11/2011 241.30p 254.90p 241.30p 250.80p 877172
25/11/2011 237.50p 240.90p 232.10p 238.50p 1125606
24/11/2011 237.10p 244.00p 234.59p 237.60p 435975
23/11/2011 237.70p 239.90p 230.50p 233.40p 1078532
22/11/2011 248.30p 252.80p 241.20p 243.00p 745230
21/11/2011 254.10p 254.10p 245.70p 247.70p 565025
18/11/2011 259.40p 260.00p 252.70p 255.00p 750563
17/11/2011 267.30p 267.30p 259.10p 262.90p 469488
16/11/2011 268.10p 276.80p 258.30p 269.70p 690927
15/11/2011 270.40p 275.82p 263.80p 269.50p 656662
14/11/2011 279.30p 286.00p 270.20p 271.90p 578682
11/11/2011 266.00p 277.40p 264.00p 277.10p 1080856
10/11/2011 267.30p 273.00p 260.00p 267.70p 1024646
09/11/2011 285.50p 285.50p 270.00p 274.40p 735543
08/11/2011 276.80p 284.10p 276.80p 281.00p 484158
07/11/2011 280.90p 283.30p 271.50p 278.30p 357259
04/11/2011 283.50p 289.10p 275.00p 280.90p 353223
03/11/2011 269.10p 285.60p 258.20p 283.10p 762815
02/11/2011 276.50p 276.90p 265.10p 269.90p 656217
01/11/2011 281.10p 281.10p 263.10p 269.20p 1323940
31/10/2011 292.30p 295.00p 283.10p 283.10p 899164
28/10/2011 287.50p 300.00p 286.10p 295.70p 1369893
27/10/2011 281.60p 296.80p 280.70p 288.40p 708258
26/10/2011 275.60p 279.70p 273.60p 275.00p 1225427
25/10/2011 271.60p 280.00p 269.50p 276.80p 462273
24/10/2011 261.60p 274.40p 259.70p 273.00p 478036
21/10/2011 255.30p 265.00p 255.30p 259.10p 1112147
20/10/2011 259.00p 262.60p 252.40p 252.40p 639202
19/10/2011 266.50p 270.00p 260.10p 264.90p 355346
18/10/2011 258.40p 266.40p 254.00p 264.90p 374821
17/10/2011 268.00p 273.30p 257.40p 262.30p 315799
14/10/2011 263.00p 268.40p 259.50p 266.50p 464153
13/10/2011 275.10p 277.00p 261.70p 261.70p 963771
12/10/2011 267.80p 279.40p 265.10p 276.20p 542067
11/10/2011 262.10p 271.80p 262.10p 270.00p 565057
10/10/2011 268.40p 270.10p 261.00p 263.90p 810584
07/10/2011 251.30p 269.00p 244.30p 265.60p 707668

*Close Price adjusted for both dividends and splits