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
18/03/2021 307.00p 319.50p 307.00p 316.50p 216108
17/03/2021 316.50p 319.74p 313.50p 314.00p 219689
16/03/2021 306.00p 322.00p 306.00p 319.00p 301165
15/03/2021 315.00p 318.50p 310.00p 313.00p 177993
12/03/2021 307.50p 316.50p 307.50p 313.00p 150048
11/03/2021 314.50p 316.00p 310.50p 315.00p 203969
10/03/2021 309.50p 315.50p 305.50p 307.50p 475983
09/03/2021 300.00p 318.00p 300.00p 317.00p 224294
08/03/2021 327.00p 328.50p 301.50p 306.50p 206719
05/03/2021 327.50p 334.00p 321.00p 321.00p 731149
04/03/2021 320.00p 333.50p 312.76p 330.00p 643657
03/03/2021 311.50p 317.00p 306.50p 314.50p 332370
02/03/2021 309.00p 311.50p 304.00p 305.00p 193296
01/03/2021 316.50p 320.00p 307.50p 307.50p 197753
26/02/2021 306.50p 315.00p 302.26p 310.00p 472971
25/02/2021 316.00p 316.00p 305.50p 309.00p 245356
24/02/2021 300.00p 312.50p 300.00p 309.00p 177665
23/02/2021 297.00p 310.50p 297.00p 307.00p 195784
22/02/2021 309.00p 312.00p 302.00p 304.00p 120919
19/02/2021 297.50p 307.50p 297.50p 307.50p 97905
18/02/2021 300.00p 310.50p 300.00p 301.50p 150272
17/02/2021 320.00p 321.50p 305.50p 307.00p 199046
16/02/2021 310.50p 324.50p 310.50p 324.00p 223504
15/02/2021 316.50p 318.72p 312.50p 317.00p 112524
12/02/2021 315.50p 317.50p 308.50p 314.00p 140275
11/02/2021 312.50p 316.00p 311.50p 312.00p 125865
10/02/2021 323.00p 323.00p 311.00p 314.50p 142713
09/02/2021 303.50p 315.00p 299.50p 315.00p 210456
08/02/2021 298.50p 309.50p 298.00p 302.50p 259257
05/02/2021 304.00p 304.00p 293.50p 298.00p 118050
04/02/2021 299.50p 300.61p 296.50p 297.50p 145993
03/02/2021 307.00p 309.50p 299.00p 299.00p 187995
02/02/2021 303.00p 303.00p 296.50p 303.00p 223985
01/02/2021 296.50p 301.00p 291.50p 296.00p 143417
29/01/2021 286.00p 294.50p 285.50p 292.00p 353200
28/01/2021 279.50p 292.00p 277.00p 289.00p 190583
27/01/2021 294.50p 294.50p 279.50p 283.50p 120878
26/01/2021 291.00p 295.50p 285.50p 289.50p 143821
25/01/2021 301.00p 302.00p 288.50p 289.50p 169727
22/01/2021 318.50p 318.50p 300.00p 300.00p 262802
21/01/2021 310.50p 317.00p 309.89p 311.00p 222617
20/01/2021 304.50p 316.50p 304.50p 312.00p 138284
19/01/2021 311.00p 317.50p 309.50p 312.00p 181620
18/01/2021 310.50p 319.00p 310.50p 317.00p 88159
15/01/2021 322.50p 324.87p 314.00p 318.00p 329913
14/01/2021 311.50p 320.00p 311.50p 320.00p 306629
13/01/2021 310.50p 312.50p 307.50p 310.00p 218950
12/01/2021 312.50p 313.00p 302.00p 311.50p 457274
11/01/2021 319.00p 319.00p 305.50p 305.50p 298337
08/01/2021 315.00p 317.50p 306.50p 311.50p 319312
07/01/2021 308.00p 308.00p 301.00p 305.00p 182514
06/01/2021 308.00p 310.00p 301.50p 305.00p 160222
05/01/2021 301.50p 310.50p 301.50p 305.00p 279187
04/01/2021 316.00p 318.00p 304.50p 306.00p 191117
31/12/2020 305.00p 314.50p 303.50p 311.00p 56383
30/12/2020 315.50p 318.50p 304.00p 308.50p 276128
29/12/2020 316.00p 320.50p 310.50p 319.50p 309525
28/12/2020 303.50p 311.50p 301.17p 310.00p 38099
24/12/2020 303.50p 311.50p 301.17p 310.00p 38099
23/12/2020 311.50p 311.50p 302.00p 305.00p 122612
22/12/2020 296.00p 306.50p 295.00p 304.50p 94672
21/12/2020 292.00p 302.00p 292.00p 300.00p 175824
18/12/2020 303.50p 305.08p 298.50p 298.50p 308537
17/12/2020 300.00p 309.50p 297.08p 303.50p 301841
16/12/2020 308.50p 313.00p 301.00p 306.50p 457851
15/12/2020 303.00p 309.50p 301.50p 307.50p 216780
14/12/2020 301.50p 307.50p 299.00p 303.50p 185671
11/12/2020 291.00p 303.00p 291.00p 301.50p 230413
10/12/2020 291.00p 298.50p 288.50p 296.00p 252254
09/12/2020 291.00p 301.50p 291.00p 296.00p 180882
08/12/2020 306.00p 306.00p 295.50p 298.00p 188377
07/12/2020 302.00p 307.50p 297.50p 299.00p 220153
04/12/2020 294.00p 303.50p 294.00p 303.00p 351391
03/12/2020 292.50p 302.50p 292.03p 301.00p 300894
02/12/2020 287.00p 296.50p 284.50p 293.00p 296907
01/12/2020 276.50p 293.50p 276.50p 289.50p 441587
30/11/2020 285.50p 291.00p 278.50p 281.50p 645821
27/11/2020 275.00p 284.50p 275.00p 284.50p 1370129
26/11/2020 278.00p 279.00p 275.00p 275.00p 465079
25/11/2020 282.00p 288.50p 277.50p 277.50p 274183
24/11/2020 288.00p 290.91p 283.50p 289.00p 445690
23/11/2020 283.00p 284.73p 280.00p 282.00p 459916
20/11/2020 275.00p 283.50p 275.00p 281.00p 1626172
19/11/2020 284.00p 284.00p 275.00p 276.50p 1575466
18/11/2020 286.50p 294.00p 285.00p 286.50p 270251
17/11/2020 290.50p 291.62p 275.50p 287.00p 1039091
16/11/2020 293.00p 293.00p 284.00p 287.00p 355643
13/11/2020 277.50p 288.62p 277.50p 286.50p 196477
12/11/2020 291.50p 291.50p 280.50p 284.50p 165162
10/11/2020 274.00p 284.00p 274.00p 278.00p 312963
09/11/2020 253.50p 284.00p 252.84p 277.50p 253718
06/11/2020 252.00p 257.00p 244.00p 251.50p 419224
05/11/2020 252.50p 257.50p 248.50p 248.50p 102593
04/11/2020 245.50p 253.50p 245.50p 251.50p 157106
03/11/2020 255.50p 255.50p 247.00p 248.50p 116466
02/11/2020 244.00p 256.00p 240.88p 245.50p 128893
30/10/2020 240.50p 250.00p 237.05p 250.00p 138120
29/10/2020 249.50p 250.50p 244.00p 245.00p 133715
28/10/2020 251.50p 257.00p 243.00p 247.50p 205584
27/10/2020 260.00p 263.50p 252.00p 257.50p 210222
26/10/2020 261.50p 266.50p 260.00p 260.00p 165696
23/10/2020 265.00p 266.50p 251.75p 265.00p 255755
22/10/2020 248.50p 256.00p 248.00p 256.00p 193030
21/10/2020 244.50p 253.18p 244.00p 251.50p 152650
20/10/2020 248.00p 252.00p 247.50p 251.00p 91329
19/10/2020 248.50p 250.50p 246.50p 249.00p 74912
16/10/2020 253.00p 253.50p 247.50p 252.00p 207081
15/10/2020 245.00p 248.50p 241.50p 248.50p 201095
14/10/2020 239.00p 247.00p 239.00p 246.50p 210567
13/10/2020 249.50p 251.00p 242.50p 243.00p 144018
12/10/2020 250.50p 256.25p 249.00p 250.00p 277220
09/10/2020 243.50p 256.50p 239.00p 253.00p 316879
08/10/2020 238.50p 245.50p 238.50p 245.00p 265323
07/10/2020 239.00p 246.00p 239.00p 244.00p 181098
06/10/2020 237.00p 243.00p 236.50p 239.50p 81896
05/10/2020 236.00p 239.50p 232.50p 239.00p 76331
02/10/2020 231.50p 235.50p 231.00p 232.50p 83946
01/10/2020 233.00p 240.00p 231.00p 233.50p 82958
30/09/2020 234.00p 240.00p 233.50p 238.00p 197602
29/09/2020 234.00p 237.50p 229.00p 236.50p 202979
28/09/2020 229.50p 235.00p 225.50p 233.00p 260039
25/09/2020 220.50p 228.00p 218.50p 227.00p 204102
24/09/2020 217.00p 226.50p 214.50p 224.50p 330405
23/09/2020 218.50p 223.00p 217.50p 220.00p 194352
22/09/2020 209.50p 212.50p 207.70p 210.00p 259136
21/09/2020 214.50p 217.00p 204.77p 210.00p 326836
18/09/2020 223.00p 229.00p 214.50p 214.50p 461481
17/09/2020 230.00p 233.50p 226.00p 227.50p 389131
16/09/2020 235.00p 235.00p 231.50p 233.00p 345482
15/09/2020 227.00p 238.00p 226.50p 236.00p 278221
14/09/2020 222.00p 231.00p 220.37p 229.50p 145438
11/09/2020 226.50p 228.50p 220.50p 224.00p 199826
10/09/2020 231.50p 232.00p 225.50p 227.50p 156200
09/09/2020 233.50p 233.50p 225.00p 228.00p 134978
08/09/2020 229.50p 233.50p 224.50p 228.50p 285074
07/09/2020 229.50p 230.50p 225.66p 230.50p 159762
04/09/2020 223.50p 230.50p 222.50p 227.50p 200925
03/09/2020 219.00p 226.00p 219.00p 222.50p 327680
02/09/2020 226.50p 228.60p 220.00p 222.50p 107379
01/09/2020 228.50p 230.00p 220.50p 224.00p 223758
31/08/2020 225.50p 231.84p 222.00p 231.00p 257710
28/08/2020 225.50p 231.84p 222.00p 231.00p 257710
27/08/2020 226.50p 228.50p 223.50p 226.50p 132494
26/08/2020 234.00p 236.00p 225.00p 230.00p 89239
25/08/2020 241.00p 241.00p 228.50p 230.50p 149198
24/08/2020 229.00p 239.00p 229.00p 238.00p 95715
21/08/2020 236.00p 236.50p 228.50p 234.00p 127130
20/08/2020 230.00p 239.50p 227.00p 235.00p 183731
19/08/2020 243.50p 245.00p 232.00p 234.00p 177677
18/08/2020 247.00p 250.00p 245.00p 247.00p 244751
17/08/2020 241.00p 249.00p 240.75p 248.00p 228448
14/08/2020 244.50p 250.00p 241.00p 247.00p 364664
13/08/2020 250.00p 262.78p 247.00p 248.00p 137819
12/08/2020 238.00p 250.63p 238.00p 250.00p 690428
11/08/2020 240.50p 247.00p 237.00p 244.00p 391393
10/08/2020 232.00p 242.00p 229.50p 238.50p 341165
07/08/2020 222.50p 229.50p 222.50p 228.50p 90915
06/08/2020 222.00p 226.50p 218.00p 223.00p 208867
05/08/2020 230.50p 232.50p 224.50p 227.00p 310921
04/08/2020 216.00p 223.50p 216.00p 221.50p 241539
03/08/2020 219.00p 221.00p 206.00p 216.00p 223508
31/07/2020 219.00p 222.00p 215.50p 217.00p 179127
30/07/2020 213.50p 220.50p 213.50p 218.50p 224892
29/07/2020 217.50p 219.51p 214.50p 217.00p 167542
28/07/2020 219.00p 224.50p 216.00p 217.00p 115858
27/07/2020 228.50p 228.50p 220.50p 223.00p 86528
24/07/2020 225.50p 230.60p 224.88p 227.50p 146537
23/07/2020 220.50p 228.50p 220.50p 228.50p 125730
22/07/2020 228.00p 228.00p 220.00p 225.00p 119455
21/07/2020 236.50p 236.50p 222.50p 225.50p 175358
20/07/2020 232.50p 236.50p 230.50p 232.50p 145845
17/07/2020 227.00p 235.50p 227.00p 232.00p 207902
16/07/2020 232.50p 234.00p 230.50p 232.00p 225364
15/07/2020 233.50p 237.00p 231.50p 233.50p 180268
14/07/2020 228.00p 236.00p 226.50p 231.00p 322800
13/07/2020 232.50p 235.50p 228.60p 230.00p 250814
10/07/2020 233.50p 239.00p 227.50p 229.50p 339054
09/07/2020 245.00p 245.00p 235.50p 236.00p 395386
08/07/2020 236.50p 242.50p 235.50p 241.00p 1088858
07/07/2020 240.00p 242.50p 236.73p 241.00p 107360
06/07/2020 242.50p 243.50p 241.00p 241.50p 156489
03/07/2020 243.50p 243.50p 237.00p 238.50p 114459
02/07/2020 245.00p 245.00p 235.55p 238.50p 450412
01/07/2020 246.50p 246.50p 242.00p 242.00p 189401
30/06/2020 238.50p 242.50p 234.19p 241.00p 315398
29/06/2020 235.50p 243.00p 234.50p 241.00p 159049
26/06/2020 240.00p 240.00p 233.50p 236.00p 195759
25/06/2020 235.50p 237.00p 230.00p 234.00p 241892
24/06/2020 238.50p 239.50p 235.00p 236.00p 386403
23/06/2020 242.50p 244.67p 235.73p 240.00p 302764
22/06/2020 241.50p 247.50p 239.00p 240.50p 328262
19/06/2020 239.00p 247.50p 236.50p 247.50p 658841
18/06/2020 236.50p 240.00p 233.00p 237.00p 274489
17/06/2020 243.50p 243.50p 234.50p 236.00p 261692
16/06/2020 237.50p 242.00p 235.00p 238.00p 395874
15/06/2020 229.50p 236.00p 227.00p 232.00p 344595
12/06/2020 229.50p 236.00p 225.50p 235.00p 366778
11/06/2020 236.00p 237.00p 228.50p 235.00p 417482
10/06/2020 230.00p 242.50p 230.00p 240.00p 520715
09/06/2020 232.50p 236.50p 224.50p 234.00p 300469

*Close Price adjusted for both dividends and splits