Morgan Advanced Materials plc (MGAM)
GBX 206.5
(2.74%)
GBX 206.5
(2.74%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 27 Aug, 2025 | 212.5 | 214.0 | 210.0 | 212.0 | 359.32 Thousand |
| 26 Aug, 2025 | 211.0 | 217.5 | 211.0 | 212.5 | 1.41 Million |
| 22 Aug, 2025 | 206.5 | 217.5 | 206.5 | 214.5 | 527.82 Thousand |
| 21 Aug, 2025 | 208.5 | 208.5 | 203.5 | 207.0 | 495.1 Thousand |
| 20 Aug, 2025 | 205.0 | 206.0 | 201.5 | 205.5 | 354.36 Thousand |
| 19 Aug, 2025 | 205.5 | 206.5 | 201.0 | 205.5 | 242.19 Thousand |
| 18 Aug, 2025 | 204.5 | 206.5 | 199.6 | 202.0 | 499.3 Thousand |
| 15 Aug, 2025 | 202.0 | 208.0 | 202.0 | 203.5 | 482.9 Thousand |
| 14 Aug, 2025 | 202.0 | 208.0 | 202.0 | 205.0 | 824.89 Thousand |
| 13 Aug, 2025 | 202.5 | 207.5 | 201.0 | 206.0 | 907.13 Thousand |
MGCI
MGNS
MHA
MEX
MFAI
MFX