Morgan Advanced Materials plc (MGAM)
GBX 206.5
(2.74%)
GBX 206.5
(2.74%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12 Aug, 2025 | 197.6 | 201.5 | 197.4 | 201.5 | 353.21 Thousand |
| 11 Aug, 2025 | 202.0 | 202.0 | 197.4 | 197.6 | 540.95 Thousand |
| 08 Aug, 2025 | 194.0 | 200.0 | 194.0 | 198.6 | 755.34 Thousand |
| 07 Aug, 2025 | 169.6 | 210.25 | 167.0 | 196.0 | 2.36 Million |
| 06 Aug, 2025 | 228.5 | 229.5 | 225.0 | 225.5 | 298.18 Thousand |
| 05 Aug, 2025 | 226.5 | 229.5 | 224.0 | 227.0 | 495.19 Thousand |
| 04 Aug, 2025 | 221.5 | 225.5 | 220.0 | 225.5 | 411.51 Thousand |
| 01 Aug, 2025 | 225.5 | 232.0 | 222.5 | 224.0 | 932.35 Thousand |
| 31 Jul, 2025 | 233.0 | 238.5 | 228.8 | 232.0 | 409.47 Thousand |
| 30 Jul, 2025 | 227.5 | 230.0 | 225.5 | 228.5 | 291.68 Thousand |
MGCI
MGNS
MHA
MEX
MFAI
MFX