Morgan Advanced Materials
(MGAM)
Sector: Electronic & Electrical Equipment
Historic Prices - up to 10 years
|
08/11/2024
|
251.00p
|
252.50p
|
249.50p
|
251.00p
|
1,113,715
|
|
07/11/2024
|
242.50p
|
254.50p
|
242.50p
|
252.00p
|
1,128,253
|
|
06/11/2024
|
244.00p
|
252.50p
|
244.00p
|
247.50p
|
1,182,858
|
|
05/11/2024
|
243.00p
|
249.50p
|
231.81p
|
248.50p
|
2,940,878
|
|
04/11/2024
|
242.00p
|
245.00p
|
241.00p
|
243.50p
|
329,565
|
|
01/11/2024
|
234.50p
|
244.00p
|
234.50p
|
242.00p
|
2,248,838
|
|
31/10/2024
|
242.00p
|
247.84p
|
239.50p
|
241.50p
|
1,807,158
|
|
30/10/2024
|
244.00p
|
253.00p
|
244.00p
|
247.00p
|
662,239
|
|
29/10/2024
|
249.50p
|
255.50p
|
248.00p
|
248.50p
|
417,351
|
|
28/10/2024
|
249.50p
|
254.50p
|
249.50p
|
253.00p
|
288,009
|
|
25/10/2024
|
249.50p
|
254.00p
|
249.50p
|
254.00p
|
410,227
|
|
24/10/2024
|
264.50p
|
264.50p
|
251.00p
|
258.00p
|
378,982
|
|
23/10/2024
|
255.50p
|
260.50p
|
255.50p
|
258.00p
|
462,721
|
|
22/10/2024
|
257.50p
|
260.50p
|
256.00p
|
260.00p
|
2,066,845
|
|
21/10/2024
|
253.50p
|
261.50p
|
253.50p
|
258.00p
|
327,603
|
|
18/10/2024
|
253.00p
|
262.50p
|
251.81p
|
260.00p
|
2,942,236
|
|
17/10/2024
|
263.50p
|
266.00p
|
255.99p
|
256.00p
|
923,823
|
|
16/10/2024
|
255.00p
|
264.50p
|
255.00p
|
261.50p
|
332,571
|
|
15/10/2024
|
264.00p
|
266.00p
|
259.00p
|
261.00p
|
333,887
|
|
14/10/2024
|
255.00p
|
264.50p
|
254.90p
|
264.50p
|
698,784
|
|
11/10/2024
|
260.50p
|
262.50p
|
260.00p
|
260.00p
|
423,733
|
|
10/10/2024
|
264.00p
|
271.00p
|
262.50p
|
262.50p
|
262,519
|
|
09/10/2024
|
266.00p
|
268.50p
|
264.50p
|
266.50p
|
291,827
|
|
08/10/2024
|
268.50p
|
270.50p
|
263.00p
|
265.50p
|
202,520
|
|
07/10/2024
|
274.50p
|
277.50p
|
268.00p
|
271.00p
|
249,985
|
|
04/10/2024
|
266.50p
|
274.00p
|
266.50p
|
273.50p
|
276,595
|
|
03/10/2024
|
269.00p
|
273.50p
|
266.00p
|
266.50p
|
200,465
|
|
02/10/2024
|
267.50p
|
274.50p
|
267.50p
|
271.00p
|
259,430
|
|
01/10/2024
|
270.50p
|
281.15p
|
270.50p
|
275.00p
|
229,016
|
|
30/09/2024
|
277.00p
|
281.00p
|
274.50p
|
276.50p
|
396,567
|
|
27/09/2024
|
280.50p
|
280.50p
|
275.50p
|
280.00p
|
3,468,860
|
|
26/09/2024
|
276.00p
|
278.00p
|
271.50p
|
277.50p
|
847,923
|
|
25/09/2024
|
274.50p
|
274.50p
|
269.00p
|
269.50p
|
386,543
|
|
24/09/2024
|
269.00p
|
275.00p
|
269.00p
|
272.00p
|
320,822
|
|
23/09/2024
|
273.50p
|
277.00p
|
269.50p
|
271.50p
|
499,403
|
|
20/09/2024
|
273.50p
|
282.00p
|
273.50p
|
274.50p
|
1,336,322
|
|
19/09/2024
|
274.00p
|
283.50p
|
274.00p
|
283.50p
|
2,489,872
|
|
18/09/2024
|
284.00p
|
284.50p
|
278.00p
|
278.50p
|
621,656
|
|
17/09/2024
|
285.50p
|
286.50p
|
282.00p
|
284.00p
|
1,313,435
|
|
16/09/2024
|
281.00p
|
288.00p
|
281.00p
|
284.00p
|
378,236
|
|
13/09/2024
|
290.00p
|
291.00p
|
286.60p
|
285.50p
|
231,766
|
|
12/09/2024
|
279.50p
|
289.50p
|
279.50p
|
285.50p
|
444,787
|
|
11/09/2024
|
287.00p
|
289.00p
|
284.00p
|
288.00p
|
333,080
|
|
10/09/2024
|
297.00p
|
297.00p
|
287.50p
|
288.00p
|
338,831
|
|
09/09/2024
|
291.00p
|
293.00p
|
283.21p
|
290.50p
|
361,572
|
|
06/09/2024
|
300.00p
|
300.00p
|
286.00p
|
288.50p
|
331,884
|
|
05/09/2024
|
295.50p
|
309.50p
|
295.50p
|
300.50p
|
127,176
|
|
04/09/2024
|
299.50p
|
304.00p
|
299.00p
|
301.50p
|
169,047
|
|
03/09/2024
|
304.50p
|
308.50p
|
304.00p
|
305.00p
|
151,542
|
|
02/09/2024
|
317.00p
|
317.00p
|
303.00p
|
309.00p
|
152,428
|
|
30/08/2024
|
309.50p
|
312.00p
|
308.50p
|
309.00p
|
697,560
|
|
29/08/2024
|
311.00p
|
311.00p
|
308.00p
|
309.50p
|
570,010
|
|
28/08/2024
|
311.00p
|
311.00p
|
306.50p
|
308.50p
|
272,995
|
|
27/08/2024
|
311.50p
|
324.50p
|
306.00p
|
310.00p
|
759,157
|
|
26/08/2024
|
311.00p
|
315.00p
|
309.00p
|
310.50p
|
563,060
|
|
23/08/2024
|
311.00p
|
315.00p
|
309.00p
|
310.50p
|
563,060
|
|
22/08/2024
|
311.00p
|
315.00p
|
309.00p
|
310.50p
|
563,060
|
|
21/08/2024
|
310.00p
|
314.00p
|
304.50p
|
311.00p
|
2,474,150
|
|
20/08/2024
|
302.00p
|
312.00p
|
302.00p
|
307.00p
|
3,906,905
|
|
19/08/2024
|
304.00p
|
311.50p
|
302.00p
|
309.00p
|
279,957
|
|
16/08/2024
|
315.50p
|
320.00p
|
308.57p
|
309.00p
|
1,363,802
|
|
15/08/2024
|
312.50p
|
316.00p
|
310.50p
|
315.50p
|
2,546,768
|
|
14/08/2024
|
313.00p
|
313.00p
|
311.00p
|
311.50p
|
693,653
|
|
13/08/2024
|
311.50p
|
315.00p
|
310.00p
|
313.00p
|
649,734
|
|
12/08/2024
|
320.00p
|
320.00p
|
311.50p
|
311.50p
|
247,897
|
|
09/08/2024
|
318.00p
|
319.25p
|
310.00p
|
312.50p
|
248,630
|
|
08/08/2024
|
311.50p
|
313.00p
|
306.13p
|
309.00p
|
312,347
|
|
07/08/2024
|
313.00p
|
318.00p
|
309.50p
|
312.50p
|
1,282,451
|
|
06/08/2024
|
315.00p
|
324.00p
|
298.00p
|
309.50p
|
501,972
|
|
05/08/2024
|
312.00p
|
319.00p
|
303.11p
|
315.50p
|
297,904
|
|
02/08/2024
|
337.00p
|
337.00p
|
318.00p
|
318.50p
|
355,612
|
|
01/08/2024
|
347.00p
|
347.00p
|
328.50p
|
330.50p
|
375,050
|
|
31/07/2024
|
327.50p
|
341.50p
|
327.50p
|
341.50p
|
249,069
|
|
30/07/2024
|
337.00p
|
340.00p
|
330.39p
|
332.00p
|
300,439
|
|
29/07/2024
|
334.50p
|
340.00p
|
329.50p
|
335.00p
|
281,655
|
|
26/07/2024
|
309.50p
|
335.00p
|
309.50p
|
317.00p
|
307,780
|
|
25/07/2024
|
337.50p
|
337.50p
|
313.00p
|
317.00p
|
449,112
|
|
24/07/2024
|
330.00p
|
339.00p
|
328.00p
|
330.50p
|
315,795
|
|
23/07/2024
|
326.50p
|
335.00p
|
326.50p
|
332.00p
|
129,398
|
|
22/07/2024
|
327.00p
|
332.50p
|
325.00p
|
331.00p
|
433,202
|
|
19/07/2024
|
327.50p
|
328.00p
|
322.50p
|
326.00p
|
666,229
|
|
18/07/2024
|
329.50p
|
334.50p
|
326.13p
|
327.00p
|
685,631
|
|
17/07/2024
|
330.00p
|
336.97p
|
328.50p
|
329.50p
|
573,759
|
|
16/07/2024
|
340.50p
|
340.50p
|
326.50p
|
337.50p
|
1,666,000
|
|
15/07/2024
|
322.50p
|
334.00p
|
322.50p
|
333.50p
|
307,104
|
|
12/07/2024
|
322.50p
|
336.00p
|
322.50p
|
331.00p
|
864,416
|
|
11/07/2024
|
326.00p
|
330.50p
|
317.50p
|
330.00p
|
699,985
|
|
10/07/2024
|
313.50p
|
322.00p
|
307.50p
|
319.50p
|
467,019
|
|
09/07/2024
|
312.50p
|
317.00p
|
307.00p
|
312.00p
|
1,158,918
|
|
08/07/2024
|
311.50p
|
320.00p
|
311.50p
|
315.00p
|
239,037
|
|
05/07/2024
|
305.50p
|
324.00p
|
305.50p
|
317.00p
|
367,895
|
|
04/07/2024
|
313.50p
|
318.00p
|
308.50p
|
314.00p
|
258,443
|
|
03/07/2024
|
300.00p
|
309.50p
|
296.00p
|
309.50p
|
694,384
|
|
02/07/2024
|
311.00p
|
311.00p
|
300.00p
|
300.00p
|
665,100
|
|
01/07/2024
|
304.00p
|
314.05p
|
302.00p
|
312.00p
|
164,163
|
|
28/06/2024
|
315.50p
|
321.00p
|
307.50p
|
309.00p
|
341,826
|
|
27/06/2024
|
322.50p
|
322.50p
|
311.00p
|
315.50p
|
215,468
|
|
26/06/2024
|
306.00p
|
316.00p
|
306.00p
|
314.50p
|
336,505
|
|
25/06/2024
|
324.50p
|
326.00p
|
312.50p
|
315.00p
|
208,461
|
|
24/06/2024
|
322.00p
|
323.00p
|
310.50p
|
322.50p
|
208,196
|
|
21/06/2024
|
323.00p
|
323.00p
|
312.50p
|
313.00p
|
495,426
|
|
20/06/2024
|
315.50p
|
320.50p
|
311.00p
|
319.00p
|
187,826
|
|
19/06/2024
|
319.50p
|
319.50p
|
313.50p
|
313.50p
|
439,959
|
|
18/06/2024
|
314.00p
|
318.00p
|
304.00p
|
318.00p
|
459,175
|
|
17/06/2024
|
307.00p
|
310.00p
|
301.00p
|
308.50p
|
164,833
|
|
14/06/2024
|
318.50p
|
318.50p
|
302.00p
|
309.00p
|
355,369
|
|
13/06/2024
|
310.00p
|
314.50p
|
310.00p
|
312.50p
|
303,827
|
|
12/06/2024
|
313.00p
|
316.00p
|
307.50p
|
315.00p
|
160,767
|
|
11/06/2024
|
314.50p
|
320.00p
|
307.50p
|
307.50p
|
250,684
|
|
10/06/2024
|
313.50p
|
316.28p
|
310.50p
|
315.00p
|
275,114
|
|
07/06/2024
|
314.00p
|
326.00p
|
305.37p
|
316.50p
|
214,092
|
|
06/06/2024
|
315.00p
|
317.00p
|
312.50p
|
313.50p
|
237,884
|
|
05/06/2024
|
324.50p
|
324.50p
|
311.00p
|
311.50p
|
210,657
|
|
04/06/2024
|
312.50p
|
319.00p
|
311.00p
|
316.00p
|
194,771
|
|
03/06/2024
|
307.50p
|
320.00p
|
304.68p
|
316.00p
|
430,285
|
|
31/05/2024
|
319.00p
|
324.50p
|
305.50p
|
309.00p
|
938,077
|
|
30/05/2024
|
317.00p
|
321.50p
|
304.50p
|
317.50p
|
601,107
|
|
29/05/2024
|
326.00p
|
326.00p
|
308.00p
|
308.00p
|
866,643
|
|
28/05/2024
|
323.00p
|
325.00p
|
318.00p
|
321.50p
|
1,148,744
|
|
27/05/2024
|
316.50p
|
320.50p
|
314.00p
|
319.00p
|
337,649
|
|
24/05/2024
|
316.50p
|
320.50p
|
314.00p
|
319.00p
|
337,649
|
|
23/05/2024
|
321.00p
|
322.50p
|
312.50p
|
315.50p
|
209,802
|
|
22/05/2024
|
330.00p
|
330.00p
|
315.50p
|
321.50p
|
435,444
|
|
21/05/2024
|
329.00p
|
338.00p
|
326.00p
|
326.00p
|
230,525
|
|
20/05/2024
|
335.00p
|
335.00p
|
325.50p
|
330.50p
|
265,429
|
|
17/05/2024
|
330.50p
|
332.00p
|
326.50p
|
331.00p
|
434,007
|
|
16/05/2024
|
330.50p
|
330.50p
|
323.00p
|
329.50p
|
191,501
|
|
15/05/2024
|
323.50p
|
329.00p
|
322.00p
|
326.50p
|
241,719
|
|
14/05/2024
|
322.00p
|
326.50p
|
314.50p
|
323.00p
|
1,477,097
|
|
13/05/2024
|
326.50p
|
327.50p
|
322.00p
|
322.00p
|
374,591
|
|
10/05/2024
|
328.50p
|
331.00p
|
317.26p
|
326.50p
|
372,238
|