Morgan Advanced Materials plc (MGAM.L) LSE

209.00

+1(+0.48%)

Updated at December 05 08:00AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025205208208210203.1847,638
December 03, 2025201206.5206.5206.5201565,403
December 02, 2025203201201205.5201406,712
December 01, 2025202203203205.5200624,207
November 28, 2025199.2202.5202.5204198610,721
November 27, 2025196.8198.4198.4198.8193.8295,324
November 26, 2025191.2194194195.6191.2354,917
November 25, 2025191.2193.2193.2194.4183.61.19M
November 24, 2025193.2195.2195.2196.8193.2596,063
November 21, 2025190193.4193.4194.2190472,081
November 20, 2025196194.2194.2197.2193.4475,280
November 19, 2025193.8194.2194.2195.9192.25.73M
November 18, 2025192.2193.4193.4199190.64494,351
November 17, 2025195.2195.8195.8200.5195417,694
November 14, 2025207.5199199207.5195.4785,067
November 13, 2025202202202205.5202423,771
November 12, 2025203204.5204.5207203475,751
November 11, 2025200205.5205.5206200496,714
November 10, 2025204202202204.5201662,433
November 07, 2025204.5200.5200.5204.5199.22.32M
November 06, 2025203.5202.5202.5207201735,903
November 05, 2025200204204205.5199491,518
November 04, 2025203.5201.5201.52051981.2M
November 03, 2025203204.5204.5206201.5782,462
October 31, 2025210.5204204211203.51.43M
October 30, 2025212.5210210212.52051.09M
October 29, 2025210.5208.5208.5211207.5657,351
October 28, 2025206.5209209210.5206.5617,083
October 27, 2025207209209213207527,189
October 24, 2025208.5208208209.5204.5918,538
October 23, 2025207204204209200.251.06M
October 22, 2025201207201.62091991.31M
October 21, 2025202.5198.4198.4202.5196.4428,413
October 20, 2025201.5197.8197.8201.5195.6380,964
October 17, 2025194198.8198.8199191438,852
October 16, 2025197.8196.2196.2200192.6733,879
October 15, 2025204198.4198.4209.18198.4469,153
October 14, 2025190204204206.65188.41.11M
October 13, 2025215218.5218.5220215253,395
October 10, 2025221217.5217.5226216.5249,367
October 09, 2025223.34222222226.5222383,869
October 08, 2025221223223223.5218.5312,867
October 07, 2025222.5221221226.5220.5323,653
October 06, 2025236226.5226.5236226607,654
October 03, 2025221230.5230.5233221541,814
October 02, 2025227224.5224.5227221.72385,026
October 01, 2025225.5223223225.5219.5290,134
September 30, 2025217220220223216467,466
September 29, 2025214217.5217.5219213.5313,148
September 26, 2025220216.5216.5220213.5412,203
September 25, 2025215.5216.5216.5219.5214.5334,968
September 24, 2025225220220225218.5467,279
September 23, 2025214.5220.5220.5224.5214.5576,681
September 22, 2025220219.5219.5223219.12377,278
September 19, 2025225221.5221.5225216.51.69M
September 18, 2025217219219221.5214.5418,624
September 17, 2025210214214217210517,413
September 16, 2025220.5212.5212.5220.5212.5571,311
September 15, 2025211216216219.7211462,863
September 12, 2025218.5215215219213.5554,055
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved