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
22/08/2019 246.00p 250.40p 245.40p 249.00p 118195
21/08/2019 242.20p 252.60p 242.20p 248.60p 106256
20/08/2019 250.40p 251.00p 245.00p 246.20p 265011
19/08/2019 247.40p 247.60p 243.40p 245.40p 235951
16/08/2019 238.00p 248.60p 235.40p 242.00p 356215
15/08/2019 256.00p 256.00p 242.20p 242.20p 322146
14/08/2019 250.20p 256.20p 246.60p 250.00p 417879
13/08/2019 253.40p 257.80p 249.80p 255.60p 256020
12/08/2019 259.40p 259.40p 250.60p 251.00p 303231
09/08/2019 259.00p 259.00p 252.60p 253.00p 322426
08/08/2019 256.00p 256.00p 252.20p 255.60p 212461
07/08/2019 253.40p 253.40p 250.00p 251.00p 438109
06/08/2019 252.00p 252.60p 247.60p 251.00p 406440
05/08/2019 250.00p 252.40p 245.80p 251.00p 454391
02/08/2019 254.20p 256.60p 250.00p 251.00p 263013
01/08/2019 252.80p 255.20p 250.00p 253.00p 314691
31/07/2019 251.20p 258.40p 248.20p 251.40p 282377
30/07/2019 255.20p 261.40p 254.68p 257.00p 125413
29/07/2019 255.60p 261.60p 252.20p 253.00p 287715
26/07/2019 262.40p 268.49p 259.60p 259.60p 113310
25/07/2019 266.00p 268.00p 259.40p 261.80p 174673
24/07/2019 261.20p 261.20p 254.80p 257.80p 227431
23/07/2019 256.00p 260.00p 255.00p 255.40p 185667
22/07/2019 257.00p 261.16p 253.40p 253.60p 250293
19/07/2019 243.40p 257.00p 243.40p 255.20p 487438
18/07/2019 250.60p 255.44p 247.60p 249.00p 198276
17/07/2019 259.40p 260.94p 252.20p 255.80p 180623
16/07/2019 262.80p 262.80p 251.60p 259.00p 119415
15/07/2019 257.00p 262.60p 253.78p 259.80p 245138
12/07/2019 257.00p 260.00p 251.54p 257.40p 155991
11/07/2019 259.40p 260.00p 252.40p 257.00p 345166
10/07/2019 261.20p 265.00p 253.60p 257.20p 125051
09/07/2019 264.60p 266.02p 259.80p 261.20p 121492
08/07/2019 264.20p 267.80p 264.20p 267.20p 150680
05/07/2019 277.60p 277.60p 267.40p 267.40p 133547
04/07/2019 278.00p 279.14p 271.00p 271.60p 144959
03/07/2019 277.00p 277.00p 273.00p 275.20p 187739
02/07/2019 287.60p 287.60p 275.40p 276.60p 222543
01/07/2019 284.20p 284.20p 279.80p 280.00p 333111
28/06/2019 275.00p 278.00p 271.20p 278.00p 544948
27/06/2019 274.00p 274.00p 267.20p 269.80p 316719
26/06/2019 274.80p 274.80p 266.40p 268.40p 796747
25/06/2019 258.60p 269.80p 258.60p 268.20p 172786
24/06/2019 275.00p 275.00p 268.40p 269.00p 155113
21/06/2019 269.80p 271.40p 266.20p 267.00p 1035559
20/06/2019 269.60p 269.60p 265.14p 265.40p 190538
19/06/2019 270.60p 270.60p 264.00p 267.00p 369888
18/06/2019 269.40p 269.40p 261.80p 267.60p 459149
17/06/2019 269.20p 269.20p 262.80p 265.00p 161752
14/06/2019 269.80p 269.80p 263.80p 263.80p 110123
13/06/2019 270.00p 270.00p 264.00p 268.20p 213553
12/06/2019 266.40p 266.40p 263.60p 265.40p 246875
11/06/2019 263.80p 267.20p 262.60p 266.20p 379095
10/06/2019 263.80p 263.80p 260.40p 261.60p 104672
07/06/2019 256.60p 261.00p 254.40p 260.00p 350650
06/06/2019 259.40p 259.40p 256.00p 256.60p 197957
05/06/2019 255.60p 258.00p 252.80p 254.60p 246042
04/06/2019 249.00p 254.00p 247.60p 254.00p 316005
03/06/2019 247.20p 248.20p 243.80p 247.40p 368018
31/05/2019 252.80p 252.80p 245.20p 247.20p 171871
30/05/2019 242.00p 249.60p 242.00p 248.00p 147689
29/05/2019 244.00p 248.56p 244.00p 246.80p 379106
28/05/2019 243.20p 249.80p 243.20p 248.80p 1149909
24/05/2019 255.80p 255.80p 248.80p 248.80p 199043
23/05/2019 256.60p 258.22p 250.00p 253.80p 447480
22/05/2019 264.60p 264.60p 254.60p 256.60p 252572
21/05/2019 261.60p 264.20p 258.00p 259.40p 133849
20/05/2019 266.40p 266.59p 258.40p 258.80p 236454
17/05/2019 261.80p 265.40p 260.20p 262.40p 123382
16/05/2019 264.80p 265.80p 260.00p 261.40p 325479
15/05/2019 261.20p 264.00p 258.60p 261.20p 336561
14/05/2019 262.40p 264.60p 258.20p 259.00p 451166
13/05/2019 257.40p 259.40p 254.60p 257.00p 331289
10/05/2019 258.20p 261.60p 256.36p 258.80p 239846
09/05/2019 265.20p 266.17p 258.20p 259.00p 376121
08/05/2019 255.80p 262.00p 255.80p 261.60p 247976
07/05/2019 264.40p 264.40p 256.40p 259.20p 422269
03/05/2019 275.80p 275.80p 264.40p 264.40p 463025
02/05/2019 275.00p 275.00p 270.00p 274.80p 679129
01/05/2019 284.00p 284.00p 278.00p 281.20p 176291
30/04/2019 274.80p 283.40p 274.80p 279.40p 281639
29/04/2019 281.80p 281.80p 277.20p 280.20p 150132
26/04/2019 281.80p 281.80p 274.60p 277.20p 200203
25/04/2019 281.60p 281.60p 274.20p 276.00p 230531
24/04/2019 278.40p 278.40p 273.80p 275.00p 243720
23/04/2019 276.00p 277.20p 270.20p 276.00p 290384
18/04/2019 265.60p 273.00p 265.60p 273.00p 278289
17/04/2019 276.60p 277.40p 271.40p 271.40p 532900
16/04/2019 281.80p 281.80p 273.60p 274.60p 273690
15/04/2019 281.60p 281.60p 271.00p 276.00p 617520
12/04/2019 275.00p 277.60p 267.00p 277.00p 258941
11/04/2019 270.80p 272.00p 267.20p 269.60p 245957
10/04/2019 263.20p 265.40p 261.20p 265.40p 315263
09/04/2019 260.80p 267.70p 256.60p 262.80p 503053
08/04/2019 256.60p 260.60p 255.40p 256.60p 472648
05/04/2019 256.40p 258.20p 255.00p 256.60p 390403
04/04/2019 257.00p 258.20p 250.00p 255.40p 327896
03/04/2019 257.00p 259.00p 253.00p 255.40p 253149
02/04/2019 251.60p 252.60p 246.20p 251.80p 313070
01/04/2019 244.40p 247.84p 241.00p 246.80p 578163
29/03/2019 241.20p 244.10p 237.00p 243.00p 451961
28/03/2019 233.80p 239.20p 233.80p 237.00p 456383
27/03/2019 246.40p 246.40p 239.00p 239.20p 504128
26/03/2019 238.80p 241.40p 236.40p 239.40p 470645
25/03/2019 253.00p 259.00p 240.80p 243.00p 577719
22/03/2019 277.60p 277.60p 253.20p 253.40p 351945
21/03/2019 271.20p 274.20p 265.60p 270.60p 187856
20/03/2019 280.40p 280.40p 269.40p 271.00p 203313
19/03/2019 263.00p 274.80p 263.00p 274.80p 269643
18/03/2019 267.20p 275.00p 267.20p 269.40p 162852
15/03/2019 272.60p 273.80p 267.36p 273.80p 646698
14/03/2019 268.20p 270.20p 264.60p 267.60p 848012
13/03/2019 267.80p 268.20p 266.40p 268.20p 250119
12/03/2019 267.20p 269.80p 264.40p 267.00p 194026
11/03/2019 267.00p 268.79p 262.60p 264.00p 275563
08/03/2019 270.40p 270.40p 262.80p 263.80p 198215
07/03/2019 268.60p 270.00p 266.34p 268.80p 320499
06/03/2019 279.80p 279.80p 271.40p 274.20p 282877
05/03/2019 276.80p 277.55p 272.08p 274.20p 187229
04/03/2019 279.20p 279.20p 272.40p 274.60p 285259
01/03/2019 260.00p 271.20p 258.60p 271.20p 1280213
28/02/2019 254.40p 259.60p 254.40p 258.00p 288380
27/02/2019 261.80p 265.42p 259.40p 260.00p 223558
26/02/2019 262.00p 270.20p 261.62p 265.60p 357300
25/02/2019 263.60p 270.60p 263.60p 268.00p 199881
22/02/2019 267.00p 273.80p 267.00p 270.00p 111790
21/02/2019 280.00p 280.00p 272.20p 272.20p 174945
20/02/2019 266.00p 274.20p 265.94p 274.20p 270235
19/02/2019 273.40p 279.20p 271.00p 271.00p 432615
18/02/2019 271.80p 280.60p 271.80p 279.00p 246853
15/02/2019 278.60p 278.60p 268.40p 275.00p 349456
14/02/2019 265.20p 275.80p 265.20p 272.60p 230345
13/02/2019 264.40p 276.40p 264.40p 271.80p 180023
12/02/2019 261.40p 271.20p 261.40p 270.80p 203927
11/02/2019 260.20p 269.52p 260.20p 267.80p 139858
08/02/2019 263.00p 269.20p 263.00p 266.20p 277244
07/02/2019 269.80p 270.20p 263.20p 267.60p 329260
06/02/2019 263.60p 272.40p 263.60p 270.60p 617862
05/02/2019 271.60p 271.60p 267.60p 269.00p 426030
04/02/2019 268.00p 270.80p 267.80p 268.80p 202711
01/02/2019 260.40p 271.00p 260.40p 270.00p 406596
31/01/2019 262.60p 271.28p 262.60p 266.80p 641968
30/01/2019 258.80p 270.00p 258.80p 269.00p 260652
29/01/2019 256.20p 267.40p 256.20p 264.60p 144486
28/01/2019 258.20p 265.40p 258.20p 261.00p 101199
25/01/2019 258.20p 267.20p 258.20p 264.60p 137621
24/01/2019 261.20p 266.60p 261.20p 263.60p 230881
23/01/2019 260.80p 268.20p 260.80p 265.60p 362249
22/01/2019 275.60p 275.60p 265.20p 267.20p 143941
21/01/2019 262.80p 271.40p 262.80p 270.00p 220567
18/01/2019 257.00p 270.00p 257.00p 269.00p 258052
17/01/2019 259.80p 266.00p 259.80p 263.40p 227424
16/01/2019 259.60p 266.40p 259.60p 266.00p 267107
15/01/2019 264.40p 268.60p 264.40p 264.60p 264357
14/01/2019 264.40p 270.20p 264.40p 264.80p 235858
11/01/2019 276.40p 276.40p 269.68p 271.00p 541583
10/01/2019 276.40p 276.40p 269.80p 270.00p 498260
09/01/2019 261.00p 273.00p 261.00p 272.00p 321474
08/01/2019 267.20p 269.40p 259.60p 266.40p 536755
07/01/2019 261.20p 262.60p 256.40p 261.40p 413492
04/01/2019 250.60p 257.40p 250.60p 257.40p 833521
03/01/2019 263.20p 263.20p 252.60p 254.00p 275112
02/01/2019 268.40p 268.40p 260.20p 260.80p 303014
31/12/2018 266.80p 267.40p 263.00p 263.20p 87613
28/12/2018 241.80p 261.80p 241.80p 261.80p 431327
27/12/2018 249.60p 257.40p 245.00p 246.40p 440725
24/12/2018 256.40p 256.40p 249.40p 254.00p 89469
21/12/2018 248.40p 256.60p 248.40p 250.40p 1134579
20/12/2018 250.00p 252.80p 245.00p 250.00p 1988261
19/12/2018 245.80p 251.80p 245.80p 248.00p 1033948
18/12/2018 255.20p 256.60p 247.80p 251.00p 642765
17/12/2018 252.80p 254.40p 248.60p 249.20p 422220
14/12/2018 252.60p 258.00p 252.20p 253.00p 894210
13/12/2018 263.80p 263.80p 256.80p 257.40p 186157
12/12/2018 257.60p 258.80p 250.80p 258.40p 604248
11/12/2018 250.60p 254.00p 246.80p 252.80p 799593
10/12/2018 261.20p 261.20p 245.00p 246.40p 472739
07/12/2018 261.40p 266.25p 254.80p 255.00p 1514260
06/12/2018 268.60p 268.60p 253.40p 256.00p 431311
05/12/2018 274.80p 274.80p 265.00p 265.00p 310996
04/12/2018 275.40p 277.00p 272.00p 272.00p 302225
03/12/2018 269.60p 281.00p 269.60p 273.60p 501309
30/11/2018 283.60p 283.60p 273.60p 274.60p 375733
29/11/2018 272.00p 283.00p 272.00p 277.00p 191403
28/11/2018 270.00p 279.80p 270.00p 278.00p 407911
27/11/2018 272.80p 278.47p 270.00p 276.00p 428923
26/11/2018 274.80p 276.40p 268.40p 274.00p 410424
23/11/2018 271.80p 274.00p 269.20p 273.40p 262491
22/11/2018 281.20p 281.20p 269.00p 271.20p 281106
21/11/2018 257.20p 276.40p 257.20p 274.60p 857404
20/11/2018 259.60p 267.00p 258.25p 262.00p 645104
19/11/2018 265.80p 277.00p 263.40p 266.00p 389273
16/11/2018 273.80p 278.40p 270.60p 272.20p 378696
15/11/2018 273.20p 279.20p 268.20p 272.60p 372259
14/11/2018 279.80p 279.80p 269.60p 273.20p 254477
13/11/2018 272.60p 275.20p 270.48p 273.20p 404516
12/11/2018 278.60p 278.60p 265.40p 269.80p 286132
09/11/2018 276.00p 276.00p 268.40p 273.40p 424729
08/11/2018 269.20p 278.13p 269.20p 275.20p 499298
07/11/2018 275.00p 278.80p 274.20p 275.20p 242057

*Close Price adjusted for both dividends and splits