Morgan Advanced Materials plc (MGAM)
GBX 206.5
(2.74%)
GBX 206.5
(2.74%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 Oct, 2025 | 221.0 | 223.5 | 218.5 | 223.0 | 312.86 Thousand |
| 07 Oct, 2025 | 222.5 | 226.5 | 220.5 | 221.0 | 323.64 Thousand |
| 06 Oct, 2025 | 236.0 | 236.0 | 226.0 | 226.5 | 522.12 Thousand |
| 03 Oct, 2025 | 221.0 | 233.0 | 221.0 | 230.5 | 541.8 Thousand |
| 02 Oct, 2025 | 227.0 | 227.0 | 221.72 | 224.5 | 385.02 Thousand |
| 01 Oct, 2025 | 225.5 | 225.5 | 219.5 | 223.0 | 290.13 Thousand |
| 30 Sep, 2025 | 217.0 | 223.0 | 216.0 | 220.0 | 467.46 Thousand |
| 29 Sep, 2025 | 214.0 | 219.0 | 213.5 | 217.5 | 330.1 Thousand |
| 26 Sep, 2025 | 220.0 | 220.0 | 213.5 | 216.5 | 412.2 Thousand |
| 25 Sep, 2025 | 215.5 | 219.5 | 214.5 | 216.5 | 334.96 Thousand |
MGCI
MGNS
MHA
MEX
MFAI
MFX