Morgan Advanced Materials plc (MGAM.L) LSE

204.08

+2.08(+1.03%)

Updated at August 19 08:24AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 2025204.5202202206.5199.6499,304
August 15, 2025202203.5203.5208202482,909
August 14, 2025202205205208202824,896
August 13, 2025202.5206206207.5201907,138
August 12, 2025197.6201.5201.5201.5197.4332,036
August 11, 2025202197.6197.6202197.4540,966
August 08, 2025194198.6198.6200194755,350
August 07, 2025169.6196196210.251672.36M
August 06, 2025228.5225.5225.5229.5225298,183
August 05, 2025226.5227227229.5224495,193
August 04, 2025221.5225.5225.5225.5220411,513
August 01, 2025225.5223223232222.5625,203
July 31, 2025233232232238.5228.8409,480
July 30, 2025227.5228.5228.5230225.5291,685
July 29, 2025226225.5225.5228224.5245,438
July 28, 2025228.81226226231.5225.5347,824
July 25, 2025230229229231.5227.5351,928
July 24, 2025230.5230.5230.5235.5229929,003
July 23, 2025229.5229.5229.5232.5229451,709
July 22, 2025228228.5228.5238226.5330,702
July 21, 2025231.5232.5232.5234.5229.5220,868
July 18, 2025222.5229.5229.5231.5222.5328,632
July 17, 2025225226.5226.5227.52231.18M
July 16, 2025225.5225225232224.5522,563
July 15, 2025225.5230230233.14225.5548,496
July 14, 2025228230.5230.5231.5226483,396
July 11, 2025234228.5228.5234225.5312,819
July 10, 2025219231231231219547,214
July 09, 2025226218.5218.5226218.5470,936
July 08, 2025216224224225.5216610,543
July 07, 2025224221.5221.5227219288,017
July 04, 2025226224.5224.5226222.5323,977
July 03, 2025226225225226223584,734
July 02, 2025225220.5220.5225218424,045
July 01, 2025220221221223.5216.5624,686
June 30, 2025218.5220220223.5218.5601,953
June 27, 2025223.5221.5221.5225.5219.5394,829
June 26, 2025216.5218.5218.5219.5210.5578,077
June 25, 2025208211211217208651,206
June 24, 2025209214214214202.5371,206
June 23, 2025204.5204.5204.5209204250,776
June 20, 2025215.5207.5207.5215.5207.51.02M
June 19, 2025205.5209.5209.5213205.5352,076
June 18, 2025217209.5209.5217208529,468
June 17, 2025218.5211.5211.5218.5211378,790
June 16, 2025212.5213.5213.5216.5212.5284,594
June 13, 2025214.5212.5212.5216212199,751
June 12, 2025219216216219214.5575,104
June 11, 2025214217.5217.5220.5214284,913
June 10, 2025219218.5218.5220216.85534,709
June 09, 2025214.5219.5219.5219.5214.5513,066
June 06, 2025209214214217.5209381,520
June 05, 2025211214.5214.5216.5211405,336
June 04, 2025218215215218214.29432,248
June 03, 2025207.5215215215207.5581,941
June 02, 2025210211.5211.5214209.51.17M
May 30, 2025211.5212212215210.5784,534
May 29, 2025217212212219.5211.38554,124
May 28, 2025222.5216216222.5214465,284
May 27, 2025214216.5216.5219.5210.51.58M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved