298.50p-1.50 (-0.50%)23 Apr 2024, 17:51
Morgan Advanced Materials PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 22, 2024 | 287.00p | 301.00p | 287.00p | 300.00p | 741,366 |
Apr 19, 2024 | 285.00p | 288.50p | 281.50p | 287.50p | 807,491 |
Apr 18, 2024 | 292.00p | 292.00p | 285.90p | 289.50p | 314,295 |
Apr 17, 2024 | 281.50p | 289.00p | 281.50p | 285.50p | 812,254 |
Apr 16, 2024 | 288.00p | 288.50p | 283.50p | 286.50p | 1,347,239 |
Apr 15, 2024 | 288.00p | 294.50p | 288.00p | 290.00p | 459,314 |
Apr 12, 2024 | 296.00p | 296.00p | 290.00p | 290.00p | 762,868 |
Apr 11, 2024 | 288.00p | 290.50p | 286.50p | 287.50p | 248,854 |
Apr 10, 2024 | 290.00p | 290.00p | 285.00p | 286.50p | 304,104 |
Apr 9, 2024 | 280.00p | 289.00p | 280.00p | 285.00p | 241,688 |
Apr 8, 2024 | 285.00p | 285.50p | 280.00p | 284.50p | 239,518 |
Apr 5, 2024 | 287.00p | 287.00p | 280.00p | 282.50p | 186,222 |
Apr 4, 2024 | 285.50p | 288.50p | 284.74p | 288.50p | 419,272 |
Apr 3, 2024 | 282.50p | 288.00p | 282.50p | 287.00p | 330,499 |
Apr 2, 2024 | 294.00p | 294.00p | 283.00p | 284.00p | 664,507 |
Mar 28, 2024 | 288.50p | 293.50p | 285.00p | 285.00p | 729,719 |
Mar 27, 2024 | 281.50p | 290.00p | 281.00p | 289.50p | 343,112 |
Mar 26, 2024 | 282.50p | 286.77p | 281.50p | 283.50p | 1,375,545 |
Mar 25, 2024 | 285.00p | 289.00p | 283.00p | 284.00p | 2,741,956 |
Mar 22, 2024 | 285.00p | 294.50p | 285.00p | 290.00p | 1,427,234 |
Mar 21, 2024 | 293.50p | 295.50p | 290.00p | 293.50p | 850,523 |
Mar 20, 2024 | 285.00p | 292.00p | 285.00p | 291.00p | 227,186 |
Mar 19, 2024 | 280.00p | 288.60p | 280.00p | 286.50p | 1,170,044 |
Mar 18, 2024 | 277.00p | 289.21p | 275.50p | 284.00p | 735,170 |
Mar 15, 2024 | 267.00p | 277.50p | 265.75p | 277.50p | 2,364,179 |
Mar 14, 2024 | 259.00p | 271.00p | 259.00p | 268.00p | 1,426,347 |
Mar 13, 2024 | 262.50p | 266.50p | 261.00p | 265.50p | 493,147 |
Mar 12, 2024 | 263.50p | 267.50p | 254.50p | 263.50p | 3,163,557 |
Mar 11, 2024 | 267.00p | 269.00p | 263.50p | 269.00p | 825,733 |
Mar 8, 2024 | 269.00p | 271.67p | 265.00p | 267.00p | 341,273 |
Mar 7, 2024 | 269.00p | 272.00p | 267.00p | 268.50p | 140,844 |
Mar 6, 2024 | 261.00p | 268.50p | 258.50p | 267.50p | 466,311 |
Mar 5, 2024 | 257.50p | 267.50p | 257.50p | 261.50p | 611,656 |
Mar 4, 2024 | 266.00p | 267.50p | 262.50p | 265.00p | 153,358 |
Mar 1, 2024 | 266.50p | 267.00p | 262.50p | 265.00p | 564,769 |
Feb 29, 2024 | 268.50p | 268.50p | 262.50p | 264.00p | 726,670 |
Feb 28, 2024 | 270.00p | 270.00p | 261.00p | 261.00p | 306,094 |
Feb 27, 2024 | 267.00p | 272.00p | 263.00p | 266.00p | 298,878 |
Feb 26, 2024 | 263.00p | 271.00p | 262.00p | 265.00p | 234,499 |
Feb 23, 2024 | 261.50p | 268.50p | 261.50p | 267.00p | 386,604 |
Feb 22, 2024 | 267.00p | 271.00p | 267.00p | 269.50p | 431,468 |
Feb 21, 2024 | 266.00p | 270.00p | 263.00p | 267.00p | 1,246,549 |
Feb 20, 2024 | 270.00p | 271.50p | 267.30p | 267.50p | 466,749 |
Feb 19, 2024 | 275.50p | 275.50p | 268.63p | 271.50p | 235,961 |
Feb 16, 2024 | 268.50p | 270.00p | 266.24p | 270.00p | 957,626 |
Feb 15, 2024 | 270.00p | 270.00p | 267.50p | 268.00p | 365,649 |
Feb 14, 2024 | 268.50p | 270.50p | 262.50p | 268.00p | 537,280 |
Feb 13, 2024 | 270.00p | 270.00p | 264.50p | 265.00p | 662,082 |
Feb 12, 2024 | 261.50p | 269.00p | 261.50p | 268.50p | 260,399 |
Feb 9, 2024 | 271.50p | 271.50p | 265.50p | 266.50p | 208,924 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Petershill Partners PLC | 207.00 | 11.29 |
Associated British Foods PLC | 2,731.00 | 8.98 |
Ferrexpo PLC | 52.20 | 8.30 |
Trustpilot Group PLC | 195.00 | 6.79 |
Bank Of Georgia Group PLC | 5,160.00 | 5.41 |
Ocado Group PLC | 377.80 | 5.41 |
Fallers
Company | Price | % Chg |
---|---|---|
Jupiter Fund Management PLC | 75.80 | -6.42 |
Smurfit Kappa Group PLC | 3,466.00 | -2.37 |
Endeavour Mining PLC | 1,680.00 | -2.33 |
Anglo American PLC | 2,111.00 | -2.27 |
Wizz Air Holdings PLC | 2,138.00 | -2.20 |
Antofagasta PLC | 2,155.00 | -2.09 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.