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
03/10/2022 225.00p 232.50p 223.00p 232.50p 247268
30/09/2022 214.50p 227.43p 214.50p 227.00p 353324
29/09/2022 222.00p 223.00p 211.00p 217.00p 1197983
28/09/2022 225.50p 225.50p 211.50p 223.50p 760121
27/09/2022 232.00p 237.00p 226.00p 227.00p 304464
26/09/2022 229.00p 236.00p 227.50p 233.50p 352258
23/09/2022 243.50p 245.50p 233.00p 234.50p 256594
22/09/2022 242.50p 245.46p 239.50p 242.00p 88685
21/09/2022 244.50p 247.12p 242.00p 246.50p 904395
20/09/2022 250.50p 250.50p 240.50p 240.50p 259819
19/09/2022 249.50p 249.50p 241.50p 244.50p 470636
16/09/2022 249.50p 249.50p 241.50p 244.50p 470636
15/09/2022 239.00p 248.00p 239.00p 244.00p 227595
14/09/2022 252.00p 252.00p 240.50p 243.50p 258455
13/09/2022 253.00p 254.44p 248.00p 248.00p 273829
12/09/2022 253.00p 255.50p 246.50p 255.50p 369450
09/09/2022 246.50p 249.50p 244.00p 247.50p 298543
08/09/2022 240.50p 248.00p 240.50p 243.50p 261807
07/09/2022 247.00p 247.00p 237.50p 244.00p 323652
06/09/2022 241.00p 251.00p 240.50p 241.50p 468922
05/09/2022 249.50p 258.50p 245.98p 247.00p 197263
02/09/2022 251.00p 254.00p 247.50p 253.50p 294435
01/09/2022 260.50p 267.00p 250.00p 250.50p 303462
31/08/2022 274.00p 274.00p 261.00p 265.50p 663044
30/08/2022 266.00p 275.50p 264.00p 268.50p 245964
29/08/2022 268.50p 271.50p 264.50p 268.50p 222600
26/08/2022 268.50p 271.50p 264.50p 268.50p 222600
25/08/2022 268.00p 268.50p 264.00p 267.50p 459428
24/08/2022 260.00p 269.00p 260.00p 266.50p 518190
23/08/2022 283.00p 283.00p 263.50p 265.00p 262146
22/08/2022 280.00p 286.00p 280.00p 285.00p 270928
19/08/2022 284.50p 290.28p 282.00p 284.00p 572603
18/08/2022 292.00p 294.95p 285.50p 290.00p 112147
17/08/2022 296.00p 296.62p 286.00p 288.00p 194534
16/08/2022 293.00p 299.75p 293.00p 297.00p 171838
15/08/2022 300.50p 304.00p 298.00p 300.00p 133660
12/08/2022 297.50p 305.50p 297.50p 302.50p 298219
11/08/2022 310.00p 313.68p 302.00p 304.00p 220950
10/08/2022 300.50p 307.50p 292.81p 304.50p 1370096
09/08/2022 304.00p 304.00p 293.40p 296.00p 517235
08/08/2022 302.50p 307.67p 299.00p 299.00p 678337
05/08/2022 316.50p 316.50p 302.50p 302.50p 460025
04/08/2022 304.00p 313.50p 304.00p 310.00p 264377
03/08/2022 305.50p 315.00p 302.41p 308.50p 397295
02/08/2022 309.00p 315.50p 301.53p 310.50p 168860
01/08/2022 320.00p 320.00p 308.50p 315.00p 316408
29/07/2022 303.50p 324.00p 301.15p 318.50p 607730
28/07/2022 292.50p 305.50p 292.50p 303.00p 104021
27/07/2022 291.00p 303.00p 291.00p 298.00p 245068
26/07/2022 298.00p 300.00p 293.00p 297.00p 345911
25/07/2022 297.50p 297.50p 289.00p 296.50p 119198
22/07/2022 284.00p 298.00p 284.00p 294.00p 177943
21/07/2022 280.00p 292.00p 280.00p 289.00p 197566
20/07/2022 287.50p 290.00p 281.00p 286.50p 144486
19/07/2022 270.00p 282.00p 270.00p 281.00p 114528
18/07/2022 275.50p 284.39p 273.50p 276.50p 187096
15/07/2022 267.50p 279.00p 265.50p 279.00p 661870
14/07/2022 270.00p 271.59p 264.50p 267.50p 221871
13/07/2022 275.00p 275.00p 262.50p 267.50p 348503
12/07/2022 267.50p 270.00p 266.50p 269.00p 111641
11/07/2022 270.50p 272.30p 260.50p 270.50p 139985
08/07/2022 272.00p 275.50p 269.31p 270.00p 306117
07/07/2022 271.50p 274.50p 264.50p 272.00p 265642
06/07/2022 256.50p 266.00p 248.00p 264.50p 581395
05/07/2022 279.50p 284.00p 261.00p 262.50p 575728
04/07/2022 281.00p 281.00p 276.50p 279.00p 103342
01/07/2022 281.50p 281.50p 272.00p 276.50p 130161
30/06/2022 279.50p 281.50p 271.76p 275.00p 421940
29/06/2022 286.50p 289.50p 281.00p 281.00p 177326
28/06/2022 295.50p 297.00p 290.00p 290.00p 201970
27/06/2022 287.00p 294.00p 287.00p 292.50p 217604
24/06/2022 287.00p 287.00p 280.38p 286.50p 279811
23/06/2022 287.50p 287.50p 275.00p 282.50p 355764
22/06/2022 286.50p 289.00p 276.00p 280.00p 1210053
21/06/2022 299.00p 299.00p 291.42p 291.50p 36738
20/06/2022 299.50p 299.50p 288.00p 291.50p 265360
17/06/2022 302.00p 302.00p 292.00p 292.00p 310997
16/06/2022 303.00p 308.50p 294.00p 295.00p 489497
15/06/2022 307.50p 309.50p 303.00p 307.00p 269210
14/06/2022 304.50p 311.50p 303.00p 303.00p 353048
13/06/2022 311.00p 313.12p 302.27p 305.50p 155506
10/06/2022 316.50p 324.00p 314.50p 315.00p 219178
09/06/2022 327.00p 327.62p 323.00p 323.00p 346361
08/06/2022 317.50p 326.29p 317.50p 323.00p 509576
07/06/2022 317.50p 326.00p 317.50p 325.00p 587047
06/06/2022 324.00p 325.75p 319.00p 320.00p 336809
03/06/2022 320.00p 323.50p 318.00p 321.00p 738137
02/06/2022 320.00p 323.50p 318.00p 321.00p 738137
01/06/2022 320.00p 323.50p 318.00p 321.00p 738137
31/05/2022 319.00p 320.00p 316.00p 320.00p 467050
30/05/2022 315.50p 319.50p 310.00p 317.50p 459965
27/05/2022 311.00p 316.97p 310.00p 315.00p 352339
26/05/2022 308.00p 313.50p 303.50p 311.50p 232689
25/05/2022 303.00p 309.00p 303.00p 306.50p 375650
24/05/2022 302.00p 303.25p 298.00p 301.50p 334830
23/05/2022 292.50p 303.00p 292.50p 301.00p 340560
20/05/2022 288.00p 298.50p 288.00p 292.00p 365594
19/05/2022 290.00p 293.00p 282.50p 286.50p 249883
18/05/2022 295.50p 299.50p 289.50p 292.50p 203545
17/05/2022 286.00p 297.00p 284.79p 295.50p 242974
16/05/2022 287.00p 293.00p 285.00p 286.50p 153233
13/05/2022 279.50p 296.00p 279.50p 294.50p 224633
12/05/2022 285.00p 289.00p 278.50p 285.50p 208290
11/05/2022 278.00p 289.00p 278.00p 286.00p 191119
10/05/2022 294.00p 294.00p 284.00p 286.00p 199374
09/05/2022 286.00p 292.00p 276.83p 287.00p 397880
06/05/2022 294.50p 297.50p 289.50p 294.00p 380642
05/05/2022 281.00p 299.50p 274.34p 289.00p 1133044
04/05/2022 280.00p 282.50p 273.50p 273.50p 392374
03/05/2022 288.50p 289.00p 281.50p 283.50p 328993
02/05/2022 289.50p 291.50p 280.50p 282.50p 563615
29/04/2022 289.50p 291.50p 280.50p 282.50p 563615
28/04/2022 277.00p 288.00p 277.00p 288.00p 225426
27/04/2022 301.00p 301.00p 282.50p 284.50p 364627
26/04/2022 300.00p 300.00p 292.00p 292.50p 56992
25/04/2022 292.00p 294.50p 288.39p 292.50p 321099
22/04/2022 299.50p 301.40p 293.50p 294.50p 167482
21/04/2022 307.00p 307.00p 301.50p 302.00p 222634
20/04/2022 304.00p 304.50p 297.50p 304.50p 506810
19/04/2022 296.00p 299.00p 289.50p 299.00p 1917906
18/04/2022 301.50p 301.50p 291.00p 291.00p 482610
15/04/2022 301.50p 301.50p 291.00p 291.00p 482610
14/04/2022 301.50p 301.50p 291.00p 291.00p 482610
13/04/2022 287.00p 296.00p 287.00p 295.50p 324183
12/04/2022 295.50p 299.70p 293.00p 293.00p 462072
11/04/2022 301.50p 305.00p 298.50p 302.50p 344789
08/04/2022 290.00p 304.00p 290.00p 298.50p 272763
07/04/2022 300.00p 303.00p 300.00p 300.00p 287983
06/04/2022 304.00p 307.74p 300.00p 300.00p 258448
05/04/2022 318.00p 318.00p 301.00p 302.50p 275169
04/04/2022 314.50p 314.50p 305.00p 310.50p 234156
01/04/2022 316.00p 319.75p 305.00p 307.50p 193340
31/03/2022 305.50p 310.50p 305.50p 310.00p 268803
30/03/2022 316.00p 316.00p 305.00p 308.50p 340381
29/03/2022 301.00p 316.00p 301.00p 316.00p 1531123
28/03/2022 300.00p 310.00p 299.00p 300.00p 429338
25/03/2022 292.00p 305.00p 292.00p 303.00p 883854
24/03/2022 298.50p 305.50p 298.00p 300.00p 596739
23/03/2022 300.00p 308.00p 300.00p 308.00p 959850
22/03/2022 319.50p 319.50p 304.00p 304.00p 282917
21/03/2022 320.00p 320.00p 307.50p 318.00p 276989
18/03/2022 314.00p 315.50p 311.00p 315.50p 740960
17/03/2022 322.00p 322.00p 310.00p 314.00p 253266
16/03/2022 315.00p 318.00p 311.50p 315.50p 563131
15/03/2022 322.50p 322.50p 306.00p 308.50p 145306
14/03/2022 316.50p 317.00p 307.84p 315.00p 317627
11/03/2022 309.00p 312.00p 301.50p 308.50p 326912
10/03/2022 311.50p 311.50p 302.00p 302.00p 312598
09/03/2022 287.50p 307.94p 287.50p 303.00p 469931
08/03/2022 303.50p 307.50p 293.50p 295.50p 389476
07/03/2022 303.00p 317.50p 300.50p 300.50p 1452981
04/03/2022 278.00p 324.00p 277.00p 315.00p 1603532
03/03/2022 290.50p 298.00p 280.50p 280.50p 244135
02/03/2022 286.00p 294.50p 286.00p 294.00p 316674
01/03/2022 297.50p 305.50p 293.00p 293.00p 222049
28/02/2022 296.00p 304.00p 295.00p 304.00p 353383
25/02/2022 287.50p 303.50p 287.50p 303.50p 292627
24/02/2022 292.00p 297.10p 288.00p 288.00p 332664
23/02/2022 300.50p 306.50p 299.00p 300.50p 440225
22/02/2022 295.50p 307.00p 295.50p 300.00p 528977
21/02/2022 311.00p 314.50p 298.00p 306.50p 292877
18/02/2022 304.00p 314.50p 304.00p 310.50p 267353
17/02/2022 307.00p 315.50p 307.00p 312.00p 617035
16/02/2022 325.00p 325.00p 313.00p 315.00p 187522
15/02/2022 305.00p 321.50p 305.00p 321.50p 219651
14/02/2022 312.50p 317.00p 307.00p 307.00p 278620
11/02/2022 316.50p 324.00p 316.00p 320.00p 124963
10/02/2022 327.00p 328.00p 318.00p 321.00p 125096
09/02/2022 315.00p 330.50p 315.00p 327.00p 259059
08/02/2022 317.00p 327.00p 317.00p 319.00p 355627
07/02/2022 316.50p 327.00p 316.50p 323.00p 286546
04/02/2022 330.00p 330.00p 322.83p 325.50p 297084
03/02/2022 334.50p 334.50p 326.50p 327.50p 263616
02/02/2022 313.50p 332.00p 313.50p 332.00p 152587
01/02/2022 332.00p 332.00p 319.50p 323.50p 189827
31/01/2022 317.00p 326.00p 312.00p 320.00p 271994
28/01/2022 328.00p 328.00p 303.00p 303.00p 434410
27/01/2022 319.50p 322.55p 316.50p 321.00p 225789
26/01/2022 316.00p 332.00p 316.00p 323.00p 174888
25/01/2022 326.50p 331.00p 318.66p 326.50p 170943
24/01/2022 339.50p 345.00p 325.50p 328.50p 220456
21/01/2022 347.50p 351.00p 343.00p 348.00p 209765
20/01/2022 347.00p 353.00p 345.36p 351.00p 157862
19/01/2022 344.00p 353.00p 342.00p 348.00p 169869
18/01/2022 337.00p 344.00p 335.50p 342.00p 131928
17/01/2022 333.00p 348.08p 333.00p 345.50p 95821
14/01/2022 341.00p 350.50p 341.00p 342.00p 153543
13/01/2022 347.50p 351.00p 342.50p 347.00p 448181
12/01/2022 348.00p 350.50p 345.90p 347.00p 148320
10/01/2022 358.00p 362.50p 347.00p 351.00p 84946
07/01/2022 370.50p 370.50p 358.00p 359.00p 140853
06/01/2022 360.50p 370.00p 360.50p 363.00p 279487
05/01/2022 377.00p 377.00p 366.50p 368.00p 185379
04/01/2022 364.50p 369.50p 360.15p 366.00p 272944
03/01/2022 355.50p 359.50p 351.71p 358.50p 61662
31/12/2021 355.50p 359.50p 351.71p 358.50p 61662
30/12/2021 349.00p 359.50p 349.00p 356.50p 239907
29/12/2021 355.00p 359.00p 351.25p 357.00p 148201
28/12/2021 355.00p 355.00p 341.50p 353.00p 63733
27/12/2021 355.00p 355.00p 341.50p 353.00p 63733

*Close Price adjusted for both dividends and splits