1. Share Prices

  2. Morgan Advanced Materials PLC (MGAM)

307.00p+8.50 (+2.85%)24 Apr 2024, 17:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Morgan Advanced Materials PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 2024300.00p304.00p296.50p298.50p1,095,691
Apr 22, 2024287.00p301.00p287.00p300.00p741,366
Apr 19, 2024285.00p288.50p281.50p287.50p807,491
Apr 18, 2024292.00p292.00p285.90p289.50p314,295
Apr 17, 2024281.50p289.00p281.50p285.50p812,254
Apr 16, 2024288.00p288.50p283.50p286.50p1,347,239
Apr 15, 2024288.00p294.50p288.00p290.00p459,314
Apr 12, 2024296.00p296.00p290.00p290.00p762,868
Apr 11, 2024288.00p290.50p286.50p287.50p248,854
Apr 10, 2024290.00p290.00p285.00p286.50p304,104
Apr 9, 2024280.00p289.00p280.00p285.00p241,688
Apr 8, 2024285.00p285.50p280.00p284.50p239,518
Apr 5, 2024287.00p287.00p280.00p282.50p186,222
Apr 4, 2024285.50p288.50p284.74p288.50p419,272
Apr 3, 2024282.50p288.00p282.50p287.00p330,499
Apr 2, 2024294.00p294.00p283.00p284.00p664,507
Mar 28, 2024288.50p293.50p285.00p285.00p729,719
Mar 27, 2024281.50p290.00p281.00p289.50p343,112
Mar 26, 2024282.50p286.77p281.50p283.50p1,375,545
Mar 25, 2024285.00p289.00p283.00p284.00p2,741,956
Mar 22, 2024285.00p294.50p285.00p290.00p1,427,234
Mar 21, 2024293.50p295.50p290.00p293.50p850,523
Mar 20, 2024285.00p292.00p285.00p291.00p227,186
Mar 19, 2024280.00p288.60p280.00p286.50p1,170,044
Mar 18, 2024277.00p289.21p275.50p284.00p735,170
Mar 15, 2024267.00p277.50p265.75p277.50p2,364,179
Mar 14, 2024259.00p271.00p259.00p268.00p1,426,347
Mar 13, 2024262.50p266.50p261.00p265.50p493,147
Mar 12, 2024263.50p267.50p254.50p263.50p3,163,557
Mar 11, 2024267.00p269.00p263.50p269.00p825,733
Mar 8, 2024269.00p271.67p265.00p267.00p341,273
Mar 7, 2024269.00p272.00p267.00p268.50p140,844
Mar 6, 2024261.00p268.50p258.50p267.50p466,311
Mar 5, 2024257.50p267.50p257.50p261.50p611,656
Mar 4, 2024266.00p267.50p262.50p265.00p153,358
Mar 1, 2024266.50p267.00p262.50p265.00p564,769
Feb 29, 2024268.50p268.50p262.50p264.00p726,670
Feb 28, 2024270.00p270.00p261.00p261.00p306,094
Feb 27, 2024267.00p272.00p263.00p266.00p298,878
Feb 26, 2024263.00p271.00p262.00p265.00p234,499
Feb 23, 2024261.50p268.50p261.50p267.00p386,604
Feb 22, 2024267.00p271.00p267.00p269.50p431,468
Feb 21, 2024266.00p270.00p263.00p267.00p1,246,549
Feb 20, 2024270.00p271.50p267.30p267.50p466,749
Feb 19, 2024275.50p275.50p268.63p271.50p235,961
Feb 16, 2024268.50p270.00p266.24p270.00p957,626
Feb 15, 2024270.00p270.00p267.50p268.00p365,649
Feb 14, 2024268.50p270.50p262.50p268.00p537,280
Feb 13, 2024270.00p270.00p264.50p265.00p662,082
Feb 12, 2024261.50p269.00p261.50p268.50p260,399
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39