Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Morgan Advanced Materials Historic Prices

 
     
Date Open High Low Close Volume
Jul 7, 2020 240.00 242.50 236.73 241.00 134,105
Jul 6, 2020 242.50 243.50 241.00 241.50 158,201
Jul 3, 2020 243.50 243.50 237.00 238.50 160,846
Jul 2, 2020 245.00 245.00 235.553 238.50 478,583
Jul 1, 2020 246.50 246.50 242.00 242.00 217,301
Jun 30, 2020 234.185 242.50 234.185 241.00 430,080
Jun 29, 2020 235.50 243.00 234.50 241.00 177,827
Jun 26, 2020 239.50 240.00 233.50 236.00 215,622
Jun 25, 2020 235.50 237.00 230.00 234.00 251,985
Jun 24, 2020 238.50 239.50 235.00 236.00 407,420
Jun 23, 2020 242.50 244.675 235.73 240.00 380,779
Jun 22, 2020 241.50 247.50 239.00 240.50 351,280
Jun 19, 2020 239.30 247.50 236.50 247.50 688,557
Jun 18, 2020 236.50 240.00 233.00 237.00 282,416
Jun 17, 2020 243.50 243.50 234.50 236.00 274,286
Jun 16, 2020 237.50 242.00 235.00 238.00 407,938
Jun 15, 2020 229.50 236.00 227.00 232.00 372,590
Jun 12, 2020 229.50 236.00 225.50 235.00 381,228
Jun 11, 2020 236.00 237.00 228.50 235.00 465,826
Jun 10, 2020 230.00 242.50 230.00 240.00 550,183
Jun 9, 2020 232.50 236.50 224.50 234.00 312,449
Jun 8, 2020 246.50 251.50 235.50 235.50 435,136
Jun 5, 2020 238.50 255.45 238.50 247.50 2,232,798
Jun 4, 2020 238.00 238.50 229.00 235.00 165,335
Jun 3, 2020 223.50 239.00 219.00 232.50 277,426
Jun 2, 2020 221.50 223.675 214.00 220.00 172,750
Jun 1, 2020 219.33 221.00 215.50 216.50 121,354
May 29, 2020 217.375 218.50 211.00 213.00 387,176
May 28, 2020 212.00 222.125 209.00 222.00 165,245
May 27, 2020 210.00 213.50 206.50 210.50 182,686
May 26, 2020 205.00 212.50 202.00 205.50 301,061
May 25, 2020 208.00 0.00 0.00 201.50 0
May 22, 2020 208.00 209.00 198.40 201.50 253,333
May 21, 2020 198.00 207.00 197.08 205.00 179,886
May 20, 2020 198.60 205.50 195.72 200.00 310,533
May 19, 2020 196.76 210.00 196.46 200.00 181,479
May 18, 2020 203.315 207.00 197.20 198.60 201,041
May 15, 2020 195.40 202.00 188.60 197.60 222,193
May 14, 2020 200.50 201.566 188.00 190.80 977,092
May 13, 2020 200.00 204.50 198.00 199.20 845,782
May 12, 2020 204.00 209.50 199.51 200.00 300,856
May 11, 2020 202.70 210.00 201.00 205.00 183,643
May 8, 2020 0.00 0.00 0.00 203.50 0
May 7, 2020 207.00 210.00 200.00 203.50 617,727
May 6, 2020 208.50 216.50 202.00 203.50 241,155
May 5, 2020 204.00 214.00 203.00 212.00 266,340
May 4, 2020 204.00 209.50 201.50 204.50 207,021
May 1, 2020 214.50 224.20 206.832 207.00 291,362
Apr 30, 2020 216.50 230.50 216.50 218.50 296,951
Apr 29, 2020 217.00 223.50 213.00 223.50 320,189
Showing 1 to 50 of 260