Morgan Advanced Materials plc (MGAM)
GBX 206.5
(2.74%)
GBX 206.5
(2.74%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 24 Sep, 2025 | 225.0 | 225.0 | 218.5 | 220.0 | 467.27 Thousand |
| 23 Sep, 2025 | 214.5 | 224.5 | 214.5 | 220.5 | 576.67 Thousand |
| 22 Sep, 2025 | 220.0 | 223.0 | 219.12 | 219.5 | 377.85 Thousand |
| 19 Sep, 2025 | 225.0 | 225.0 | 216.5 | 221.5 | 1.69 Million |
| 18 Sep, 2025 | 217.0 | 221.5 | 214.5 | 219.0 | 418.62 Thousand |
| 17 Sep, 2025 | 210.0 | 217.0 | 210.0 | 214.0 | 517.41 Thousand |
| 16 Sep, 2025 | 220.5 | 220.5 | 212.5 | 212.5 | 571.31 Thousand |
| 15 Sep, 2025 | 211.0 | 219.7 | 211.0 | 216.0 | 462.86 Thousand |
| 12 Sep, 2025 | 218.5 | 219.0 | 213.5 | 215.0 | 554.04 Thousand |
| 11 Sep, 2025 | 208.0 | 215.5 | 208.0 | 214.5 | 473.89 Thousand |
MGCI
MGNS
MHA
MEX
MFAI
MFX