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
Dec 12, 2019 294.30 303.33 294.30 303.00 467,307
Dec 11, 2019 297.80 300.40 295.00 296.40 407,488
Dec 10, 2019 299.40 300.00 293.80 298.00 408,095
Dec 9, 2019 295.00 295.20 288.85 295.00 313,151
Dec 6, 2019 287.60 294.68 287.60 291.80 265,818
Dec 5, 2019 293.20 293.20 287.00 289.80 1,546,267
Dec 4, 2019 281.40 289.48 281.40 286.40 297,277
Dec 3, 2019 292.00 292.00 282.80 287.20 501,251
Dec 2, 2019 284.40 290.70 284.40 287.40 498,003
Nov 29, 2019 284.60 289.40 284.60 286.80 309,382
Nov 28, 2019 292.20 292.20 285.80 289.00 259,595
Nov 27, 2019 295.00 295.00 285.40 285.40 302,735
Nov 26, 2019 288.59 293.00 287.13 288.60 603,236
Nov 25, 2019 288.40 289.83 283.00 287.00 493,195
Nov 22, 2019 281.00 283.60 275.80 283.00 405,628
Nov 21, 2019 272.00 279.80 272.00 278.60 424,340
Nov 20, 2019 279.00 279.40 272.20 278.20 866,985
Nov 19, 2019 279.00 279.80 275.40 275.40 352,477
Nov 18, 2019 278.00 281.00 274.00 275.20 593,803
Nov 15, 2019 277.48 278.61 274.20 278.00 290,253
Nov 14, 2019 270.69 277.80 270.69 275.80 687,861
Nov 13, 2019 271.40 277.60 271.40 275.20 436,539
Nov 12, 2019 283.60 283.60 272.71 277.40 931,233
Nov 11, 2019 268.00 279.20 266.45 277.00 483,302
Nov 8, 2019 257.65 270.00 257.65 270.00 622,634
Nov 7, 2019 258.40 261.00 254.00 261.00 259,984
Nov 6, 2019 257.82 257.82 253.80 256.00 746,454
Nov 5, 2019 246.80 255.20 246.80 255.00 223,899
Nov 4, 2019 250.20 251.00 245.40 248.00 366,375
Nov 1, 2019 241.20 245.00 239.00 244.60 371,475
Oct 31, 2019 240.60 240.71 235.60 235.60 167,328
Oct 30, 2019 245.00 245.00 241.20 242.00 316,342
Oct 29, 2019 246.40 246.40 241.00 243.60 238,078
Oct 28, 2019 249.49 249.49 238.00 241.80 424,319
Oct 25, 2019 228.92 246.80 228.92 246.40 602,913
Oct 24, 2019 240.00 240.00 229.80 232.40 950,416
Oct 23, 2019 234.60 237.00 232.80 234.40 297,650
Oct 22, 2019 237.44 238.49 232.60 232.60 462,254
Oct 21, 2019 239.80 239.80 232.60 236.00 448,371
Oct 18, 2019 236.20 237.80 233.80 234.20 349,687
Oct 17, 2019 233.70 238.20 232.60 234.20 1,202,789
Oct 16, 2019 235.40 236.40 230.80 234.40 351,639
Oct 15, 2019 246.60 246.60 232.20 235.00 472,306
Oct 14, 2019 248.80 248.80 239.00 245.00 284,950
Oct 11, 2019 231.20 246.60 231.20 246.40 2,873,876
Oct 10, 2019 232.00 241.60 232.00 235.80 1,072,250
Oct 9, 2019 237.00 245.00 229.60 236.60 507,562
Oct 8, 2019 255.60 255.60 235.40 239.60 774,429
Oct 7, 2019 250.00 259.00 249.34 251.20 186,602
Oct 4, 2019 256.00 256.00 248.80 250.20 157,380
Showing 1 to 50 of 260