Morgan Advanced Materials
(MGAM)
Sector: Electronic & Electrical Equipment
Historic Prices - up to 10 years
|
15/05/2025
|
217.00p
|
221.00p
|
212.00p
|
215.00p
|
623,137
|
|
14/05/2025
|
220.50p
|
220.50p
|
214.50p
|
218.50p
|
462,816
|
|
13/05/2025
|
207.50p
|
217.50p
|
207.50p
|
217.00p
|
559,185
|
|
12/05/2025
|
207.00p
|
214.69p
|
205.00p
|
210.50p
|
368,849
|
|
09/05/2025
|
204.00p
|
205.00p
|
200.50p
|
204.00p
|
430,654
|
|
08/05/2025
|
193.00p
|
202.50p
|
193.00p
|
199.80p
|
1,586,269
|
|
07/05/2025
|
193.00p
|
198.80p
|
192.80p
|
195.40p
|
1,743,089
|
|
06/05/2025
|
201.50p
|
203.50p
|
194.60p
|
197.60p
|
571,264
|
|
05/05/2025
|
199.40p
|
199.80p
|
190.60p
|
197.00p
|
1,259,854
|
|
02/05/2025
|
199.40p
|
199.80p
|
190.60p
|
197.00p
|
1,259,854
|
|
01/05/2025
|
192.20p
|
196.80p
|
191.40p
|
194.00p
|
262,161
|
|
30/04/2025
|
199.00p
|
199.00p
|
194.40p
|
196.80p
|
570,129
|
|
29/04/2025
|
193.60p
|
197.60p
|
192.79p
|
195.80p
|
420,878
|
|
28/04/2025
|
191.20p
|
196.00p
|
190.00p
|
194.40p
|
378,563
|
|
25/04/2025
|
188.00p
|
192.20p
|
185.60p
|
191.60p
|
490,705
|
|
24/04/2025
|
183.60p
|
187.80p
|
182.00p
|
187.60p
|
237,208
|
|
23/04/2025
|
184.20p
|
189.60p
|
183.40p
|
185.20p
|
347,062
|
|
22/04/2025
|
182.20p
|
185.00p
|
177.20p
|
182.00p
|
566,465
|
|
21/04/2025
|
182.20p
|
185.60p
|
181.39p
|
183.40p
|
506,481
|
|
18/04/2025
|
182.20p
|
185.60p
|
181.39p
|
183.40p
|
506,481
|
|
17/04/2025
|
182.20p
|
185.60p
|
181.39p
|
183.40p
|
506,481
|
|
16/04/2025
|
185.60p
|
187.23p
|
183.40p
|
183.40p
|
627,733
|
|
15/04/2025
|
186.40p
|
188.80p
|
184.60p
|
186.60p
|
619,106
|
|
14/04/2025
|
185.00p
|
186.00p
|
181.60p
|
185.00p
|
602,790
|
|
11/04/2025
|
181.60p
|
183.00p
|
177.60p
|
180.60p
|
992,615
|
|
10/04/2025
|
186.20p
|
191.80p
|
181.20p
|
181.80p
|
692,068
|
|
09/04/2025
|
191.20p
|
191.20p
|
180.00p
|
183.00p
|
872,411
|
|
08/04/2025
|
176.60p
|
188.20p
|
176.40p
|
186.40p
|
1,166,989
|
|
07/04/2025
|
175.00p
|
187.40p
|
171.20p
|
177.40p
|
2,574,073
|
|
04/04/2025
|
187.80p
|
192.23p
|
174.40p
|
182.20p
|
1,770,216
|
|
03/04/2025
|
196.00p
|
198.20p
|
190.95p
|
191.20p
|
785,359
|
|
02/04/2025
|
201.00p
|
203.50p
|
198.00p
|
198.80p
|
849,869
|
|
01/04/2025
|
202.50p
|
206.50p
|
202.50p
|
203.50p
|
1,262,629
|
|
31/03/2025
|
208.50p
|
210.50p
|
202.81p
|
203.50p
|
1,965,612
|
|
28/03/2025
|
216.00p
|
216.00p
|
208.89p
|
210.00p
|
1,985,580
|
|
27/03/2025
|
205.00p
|
211.73p
|
205.00p
|
211.00p
|
646,758
|
|
26/03/2025
|
204.50p
|
212.00p
|
203.78p
|
212.00p
|
1,024,554
|
|
25/03/2025
|
203.00p
|
207.00p
|
202.00p
|
204.50p
|
1,937,381
|
|
24/03/2025
|
202.00p
|
208.00p
|
202.00p
|
203.00p
|
735,155
|
|
21/03/2025
|
208.00p
|
210.50p
|
204.50p
|
205.50p
|
1,391,422
|
|
20/03/2025
|
220.00p
|
220.00p
|
210.50p
|
210.50p
|
685,278
|
|
19/03/2025
|
210.00p
|
216.00p
|
210.00p
|
212.50p
|
462,657
|
|
18/03/2025
|
218.00p
|
220.00p
|
214.00p
|
214.50p
|
890,993
|
|
17/03/2025
|
216.00p
|
217.50p
|
214.50p
|
217.50p
|
564,712
|
|
14/03/2025
|
214.50p
|
218.50p
|
213.94p
|
214.50p
|
377,774
|
|
13/03/2025
|
218.00p
|
218.00p
|
213.00p
|
214.50p
|
758,630
|
|
12/03/2025
|
212.50p
|
218.00p
|
211.79p
|
213.00p
|
496,869
|
|
11/03/2025
|
211.00p
|
217.50p
|
211.00p
|
211.50p
|
469,096
|
|
10/03/2025
|
212.00p
|
218.00p
|
212.00p
|
214.50p
|
729,285
|
|
07/03/2025
|
212.50p
|
217.50p
|
212.00p
|
217.50p
|
540,025
|
|
06/03/2025
|
207.50p
|
218.50p
|
207.50p
|
215.50p
|
461,123
|
|
05/03/2025
|
218.00p
|
220.00p
|
209.00p
|
212.50p
|
2,288,590
|
|
04/03/2025
|
211.50p
|
219.00p
|
211.00p
|
215.00p
|
2,097,804
|
|
03/03/2025
|
215.50p
|
220.00p
|
210.50p
|
214.00p
|
2,934,604
|
|
28/02/2025
|
245.00p
|
246.00p
|
198.00p
|
214.50p
|
8,570,159
|
|
27/02/2025
|
267.50p
|
267.50p
|
254.50p
|
256.00p
|
544,081
|
|
26/02/2025
|
261.00p
|
265.00p
|
260.50p
|
263.00p
|
947,443
|
|
25/02/2025
|
266.00p
|
266.00p
|
259.50p
|
259.50p
|
759,121
|
|
24/02/2025
|
263.00p
|
270.00p
|
261.00p
|
263.00p
|
394,799
|
|
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
|