Morgan Advanced Materials plc (MGAM.L) LSE

217.50

+1(+0.46%)

Updated at September 29 04:43PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 11, 2025208214.5214.5215.5208473,881
September 10, 2025212.5211.5211.5214.5210.5343,516
September 09, 2025215212.5212.5220211716,889
September 08, 2025217215215220.5213.3571,740
September 05, 2025207.5216.5216.5217.5207.51.25M
September 04, 2025208206206210205472,334
September 03, 2025197.6207207207.43197.6699,170
September 02, 2025203198198208.5198500,402
September 01, 2025210.5207207213206.5438,748
August 29, 2025211211211215210.5378,907
August 28, 2025215213.5213.5215.5212.5375,395
August 27, 2025212.5212212214210359,330
August 26, 2025211212.5212.5217.52111.42M
August 22, 2025206.5214.5214.5217.5206.5527,830
August 21, 2025208.5207207208.5203.5495,100
August 20, 2025205205.5205.5206201.5354,363
August 19, 2025205.5205.5205.5206.5201242,196
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved