Morgan Advanced Materials plc (MGAM)
GBX 206.5
(2.74%)
GBX 206.5
(2.74%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 22 Oct, 2025 | 201.0 | 209.0 | 199.0 | 207.0 | 1.3 Million |
| 21 Oct, 2025 | 202.5 | 202.5 | 196.4 | 197.8 | 554.72 Thousand |
| 20 Oct, 2025 | 201.5 | 201.5 | 195.6 | 197.8 | 380.96 Thousand |
| 17 Oct, 2025 | 194.0 | 199.0 | 191.0 | 198.8 | 438.83 Thousand |
| 16 Oct, 2025 | 197.8 | 200.0 | 192.6 | 196.2 | 733.87 Thousand |
| 15 Oct, 2025 | 204.0 | 209.18 | 198.4 | 198.4 | 469.15 Thousand |
| 14 Oct, 2025 | 190.0 | 206.65 | 188.4 | 204.0 | 1.1 Million |
| 13 Oct, 2025 | 215.0 | 220.0 | 215.0 | 218.5 | 253.38 Thousand |
| 10 Oct, 2025 | 221.0 | 226.0 | 216.5 | 217.5 | 249.36 Thousand |
| 09 Oct, 2025 | 225.5 | 226.5 | 222.0 | 222.0 | 383.86 Thousand |
MGCI
MGNS
MHA
MEX
MFAI
MFX