Morgan Advanced Materials
(MGAM)
Sector: Electronic & Electrical Equipment
Historic Prices - up to 10 years
|
21/02/2025
|
270.50p
|
272.50p
|
267.50p
|
267.50p
|
809,651
|
|
20/02/2025
|
270.00p
|
273.00p
|
265.50p
|
268.00p
|
505,666
|
|
19/02/2025
|
276.50p
|
276.50p
|
269.50p
|
269.50p
|
303,605
|
|
18/02/2025
|
277.50p
|
277.50p
|
270.00p
|
274.00p
|
296,954
|
|
17/02/2025
|
279.00p
|
279.00p
|
270.50p
|
272.50p
|
1,139,116
|
|
14/02/2025
|
272.00p
|
274.00p
|
268.00p
|
272.00p
|
749,033
|
|
13/02/2025
|
270.00p
|
273.50p
|
267.50p
|
269.50p
|
1,525,176
|
|
12/02/2025
|
272.50p
|
277.00p
|
270.00p
|
271.00p
|
287,611
|
|
11/02/2025
|
279.00p
|
279.00p
|
270.00p
|
272.50p
|
216,124
|
|
10/02/2025
|
261.50p
|
273.50p
|
260.50p
|
271.50p
|
529,368
|
|
07/02/2025
|
260.00p
|
270.50p
|
259.50p
|
261.50p
|
1,931,318
|
|
06/02/2025
|
258.00p
|
268.00p
|
258.00p
|
262.50p
|
490,221
|
|
05/02/2025
|
272.00p
|
272.00p
|
260.50p
|
262.50p
|
662,361
|
|
04/02/2025
|
262.00p
|
268.00p
|
261.50p
|
267.50p
|
329,293
|
|
03/02/2025
|
281.50p
|
281.50p
|
262.24p
|
265.00p
|
580,961
|
|
31/01/2025
|
272.50p
|
274.50p
|
266.50p
|
274.00p
|
504,215
|
|
30/01/2025
|
266.50p
|
273.00p
|
263.50p
|
272.00p
|
343,522
|
|
29/01/2025
|
262.50p
|
271.00p
|
262.50p
|
266.00p
|
443,734
|
|
28/01/2025
|
268.50p
|
269.50p
|
262.50p
|
267.00p
|
507,095
|
|
27/01/2025
|
272.00p
|
272.00p
|
263.00p
|
263.50p
|
486,176
|
|
24/01/2025
|
266.50p
|
270.00p
|
261.19p
|
267.00p
|
734,869
|
|
23/01/2025
|
259.00p
|
267.00p
|
257.50p
|
266.00p
|
1,621,889
|
|
22/01/2025
|
260.00p
|
262.50p
|
256.50p
|
256.50p
|
1,480,117
|
|
21/01/2025
|
255.50p
|
262.00p
|
255.50p
|
259.00p
|
527,013
|
|
20/01/2025
|
266.50p
|
269.00p
|
259.50p
|
259.50p
|
1,900,569
|
|
17/01/2025
|
265.50p
|
269.00p
|
256.34p
|
267.00p
|
888,916
|
|
16/01/2025
|
264.50p
|
265.00p
|
259.50p
|
258.00p
|
500,996
|
|
15/01/2025
|
254.00p
|
259.03p
|
253.83p
|
258.00p
|
520,393
|
|
14/01/2025
|
255.00p
|
255.00p
|
250.50p
|
250.50p
|
688,265
|
|
13/01/2025
|
250.50p
|
255.00p
|
250.00p
|
250.50p
|
782,083
|
|
10/01/2025
|
269.00p
|
269.94p
|
253.50p
|
253.50p
|
1,585,952
|
|
09/01/2025
|
261.50p
|
269.50p
|
261.50p
|
269.00p
|
1,462,060
|
|
08/01/2025
|
275.00p
|
275.00p
|
265.50p
|
266.00p
|
1,053,463
|
|
07/01/2025
|
275.00p
|
275.00p
|
266.50p
|
271.00p
|
1,223,484
|
|
06/01/2025
|
277.50p
|
277.50p
|
271.50p
|
273.00p
|
360,582
|
|
03/01/2025
|
267.00p
|
272.00p
|
267.00p
|
272.00p
|
384,996
|
|
02/01/2025
|
279.00p
|
279.00p
|
270.00p
|
271.50p
|
318,378
|
|
01/01/2025
|
268.00p
|
276.00p
|
268.00p
|
272.00p
|
159,408
|
|
31/12/2024
|
268.00p
|
276.00p
|
268.00p
|
272.00p
|
159,408
|
|
30/12/2024
|
264.50p
|
271.00p
|
264.50p
|
270.00p
|
963,057
|
|
27/12/2024
|
263.50p
|
271.50p
|
263.50p
|
270.00p
|
294,331
|
|
26/12/2024
|
271.00p
|
271.00p
|
266.00p
|
268.00p
|
149,784
|
|
25/12/2024
|
271.00p
|
271.00p
|
266.00p
|
268.00p
|
149,784
|
|
24/12/2024
|
271.00p
|
271.00p
|
266.00p
|
268.00p
|
149,784
|
|
23/12/2024
|
266.50p
|
268.00p
|
264.00p
|
266.00p
|
964,885
|
|
20/12/2024
|
264.50p
|
268.50p
|
264.50p
|
266.50p
|
1,398,657
|
|
19/12/2024
|
266.50p
|
270.00p
|
265.50p
|
267.50p
|
1,420,931
|
|
18/12/2024
|
264.00p
|
271.50p
|
264.00p
|
270.00p
|
985,559
|
|
17/12/2024
|
267.00p
|
272.00p
|
265.00p
|
268.50p
|
901,047
|
|
16/12/2024
|
275.00p
|
275.00p
|
268.79p
|
270.00p
|
582,994
|
|
13/12/2024
|
268.50p
|
275.00p
|
266.50p
|
271.00p
|
640,665
|
|
12/12/2024
|
263.50p
|
270.50p
|
263.50p
|
270.00p
|
1,059,102
|
|
11/12/2024
|
262.50p
|
270.50p
|
262.50p
|
269.00p
|
279,735
|
|
10/12/2024
|
269.00p
|
274.00p
|
266.00p
|
268.00p
|
445,714
|
|
09/12/2024
|
269.00p
|
272.00p
|
265.50p
|
269.00p
|
740,593
|
|
06/12/2024
|
264.50p
|
270.00p
|
264.50p
|
266.00p
|
317,497
|
|
05/12/2024
|
260.50p
|
269.52p
|
260.50p
|
269.50p
|
1,477,016
|
|
04/12/2024
|
270.50p
|
270.50p
|
263.50p
|
266.50p
|
1,464,504
|
|
03/12/2024
|
262.00p
|
266.50p
|
258.50p
|
265.00p
|
563,814
|
|
02/12/2024
|
265.50p
|
267.00p
|
261.00p
|
262.00p
|
1,855,603
|
|
29/11/2024
|
263.00p
|
265.50p
|
262.50p
|
265.50p
|
2,466,938
|
|
28/11/2024
|
260.00p
|
263.50p
|
258.00p
|
263.50p
|
293,942
|
|
27/11/2024
|
257.00p
|
261.50p
|
257.00p
|
259.00p
|
1,192,340
|
|
26/11/2024
|
263.50p
|
264.00p
|
259.00p
|
259.00p
|
1,166,963
|
|
25/11/2024
|
261.50p
|
266.50p
|
259.50p
|
264.50p
|
1,010,168
|
|
22/11/2024
|
257.00p
|
262.50p
|
257.00p
|
257.50p
|
545,217
|
|
21/11/2024
|
257.50p
|
258.00p
|
253.00p
|
257.50p
|
2,232,628
|
|
20/11/2024
|
257.50p
|
261.00p
|
255.50p
|
256.50p
|
2,137,540
|
|
19/11/2024
|
260.00p
|
260.00p
|
254.50p
|
256.00p
|
209,725
|
|
18/11/2024
|
250.50p
|
259.00p
|
250.50p
|
256.00p
|
1,687,953
|
|
15/11/2024
|
257.00p
|
258.50p
|
249.00p
|
252.00p
|
1,119,624
|
|
14/11/2024
|
242.50p
|
252.50p
|
242.50p
|
252.00p
|
1,213,542
|
|
13/11/2024
|
259.50p
|
259.50p
|
248.00p
|
248.00p
|
1,379,072
|
|
12/11/2024
|
251.50p
|
254.00p
|
250.50p
|
250.50p
|
3,342,284
|
|
11/11/2024
|
252.00p
|
255.50p
|
251.50p
|
254.00p
|
1,758,116
|
|
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
|