Morgan Advanced Materials plc (MGAM)
GBX 206.5
(2.74%)
GBX 206.5
(2.74%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 05 Nov, 2025 | 200.0 | 205.5 | 199.0 | 204.0 | 491.51 Thousand |
| 04 Nov, 2025 | 203.5 | 205.0 | 198.0 | 201.5 | 1.2 Million |
| 03 Nov, 2025 | 203.0 | 206.0 | 201.5 | 204.5 | 782.46 Thousand |
| 31 Oct, 2025 | 210.5 | 211.0 | 203.5 | 204.0 | 1.42 Million |
| 30 Oct, 2025 | 212.5 | 212.5 | 205.0 | 210.0 | 1.09 Million |
| 29 Oct, 2025 | 210.5 | 211.0 | 207.5 | 208.5 | 657.34 Thousand |
| 28 Oct, 2025 | 206.5 | 210.5 | 206.5 | 209.0 | 617.08 Thousand |
| 27 Oct, 2025 | 207.0 | 213.0 | 207.0 | 209.0 | 527.18 Thousand |
| 24 Oct, 2025 | 208.5 | 209.5 | 204.5 | 208.0 | 918.53 Thousand |
| 23 Oct, 2025 | 207.0 | 209.0 | 200.25 | 204.0 | 1.06 Million |
MGCI
MGNS
MHA
MEX
MFAI
MFX