Morgan Advanced Materials plc (MGAM)
GBX 206.5
(2.74%)
GBX 206.5
(2.74%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10 Sep, 2025 | 212.5 | 214.5 | 210.5 | 211.5 | 343.51 Thousand |
| 09 Sep, 2025 | 215.0 | 220.0 | 211.0 | 212.5 | 716.88 Thousand |
| 08 Sep, 2025 | 217.0 | 220.5 | 213.3 | 215.0 | 571.74 Thousand |
| 05 Sep, 2025 | 208.0 | 217.5 | 205.68 | 216.5 | 1.25 Million |
| 04 Sep, 2025 | 207.5 | 210.0 | 205.0 | 206.0 | 472.33 Thousand |
| 03 Sep, 2025 | 197.6 | 209.5 | 197.6 | 207.0 | 699.17 Thousand |
| 02 Sep, 2025 | 203.0 | 208.5 | 198.0 | 198.0 | 500.39 Thousand |
| 01 Sep, 2025 | 210.5 | 213.0 | 206.5 | 207.0 | 438.74 Thousand |
| 29 Aug, 2025 | 211.0 | 215.0 | 210.5 | 211.0 | 378.91 Thousand |
| 28 Aug, 2025 | 215.0 | 215.5 | 212.5 | 213.5 | 375.39 Thousand |
MGCI
MGNS
MHA
MEX
MFAI
MFX