1. Share Prices

  2. Morgan Advanced Materials PLC (MGAM)

270.00p+2.00 (+0.75%)27 Dec 2024, 09:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Morgan Advanced Materials PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 24, 2024271.00p271.00p266.00p268.00p149,784
Dec 23, 2024266.50p268.00p264.00p266.00p964,885
Dec 20, 2024264.50p268.50p264.50p266.50p1,571,513
Dec 19, 2024266.50p270.00p265.50p267.50p1,769,902
Dec 18, 2024264.00p271.50p264.00p270.00p1,210,006
Dec 17, 2024267.00p272.00p265.00p268.50p1,112,314
Dec 16, 2024275.00p275.00p268.79p270.00p761,042
Dec 13, 2024268.50p275.00p266.50p271.00p929,392
Dec 12, 2024263.50p270.50p263.50p270.00p1,059,102
Dec 11, 2024262.50p270.50p262.50p269.00p279,735
Dec 10, 2024269.00p274.00p266.00p268.00p638,198
Dec 9, 2024269.00p272.00p265.50p269.00p740,593
Dec 6, 2024264.50p270.00p264.50p266.00p317,496
Dec 5, 2024260.50p269.52p260.50p269.50p1,477,016
Dec 4, 2024270.50p270.50p263.50p266.50p1,464,503
Dec 3, 2024262.00p266.50p258.50p265.00p563,814
Dec 2, 2024265.50p267.00p261.00p262.00p1,855,603
Nov 29, 2024263.00p265.50p262.50p265.50p2,466,937
Nov 28, 2024260.00p263.50p258.00p263.50p293,941
Nov 27, 2024257.00p261.50p257.00p259.00p1,192,340
Nov 26, 2024263.50p264.00p259.00p259.00p1,166,964
Nov 25, 2024261.50p266.50p259.50p264.50p1,039,957
Nov 22, 2024257.00p262.50p257.00p260.00p545,216
Nov 21, 2024257.50p258.00p253.00p257.50p2,232,628
Nov 20, 2024257.50p261.00p255.50p256.50p2,137,540
Nov 19, 2024260.00p260.00p254.50p257.50p677,406
Nov 18, 2024250.50p259.00p250.50p256.00p1,687,950
Nov 15, 2024257.00p258.50p249.00p256.00p1,119,623
Nov 14, 2024242.50p252.50p242.50p252.00p1,213,543
Nov 13, 2024259.50p259.50p248.00p248.00p1,379,072
Nov 12, 2024251.50p254.00p250.50p250.50p3,342,284
Nov 11, 2024252.00p255.50p251.50p254.00p1,758,116
Nov 8, 2024251.00p252.50p249.50p251.00p1,113,715
Nov 7, 2024242.50p254.50p242.50p252.00p1,128,252
Nov 6, 2024244.00p252.50p244.00p247.50p1,182,858
Nov 5, 2024243.00p249.50p231.81p248.50p2,940,879
Nov 4, 2024242.00p245.00p241.00p243.50p329,564
Nov 1, 2024234.50p244.00p234.50p242.00p2,248,837
Oct 31, 2024242.00p247.84p239.50p241.50p1,807,158
Oct 30, 2024244.00p253.00p244.00p247.00p678,711
Oct 29, 2024249.50p255.50p248.00p248.50p417,351
Oct 28, 2024249.50p254.50p249.50p253.00p288,008
Oct 25, 2024249.50p254.00p249.50p254.00p410,227
Oct 24, 2024264.50p264.50p251.00p253.50p558,075
Oct 23, 2024255.50p260.50p255.50p258.00p462,719
Oct 22, 2024257.50p260.50p256.00p260.00p2,066,844
Oct 21, 2024253.50p261.50p253.50p258.00p327,602
Oct 18, 2024253.00p262.50p251.81p260.00p2,942,235
Oct 17, 2024263.50p266.00p255.99p256.00p982,238
Oct 16, 2024259.49p264.50p260.00p261.50p332,570
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC622.504.10
W.A.G Payment Solutions PLC82.803.50
Icg Enterprise Trust PLC1,326.002.00
Petershill Partners PLC256.001.99
Vistry Group PLC557.291.79
Molten Ventures PLC324.501.72

Fallers

CompanyPrice% Chg
Oxford Nanopore Technologies PLC131.70-2.66
Ncc Group PLC145.60-2.28
Wizz Air Holdings PLC1,434.67-2.07
Moonpig Group PLC210.00-2.10
Goodwin PLC7,505.78-2.01
Baillie Gifford Us Growth Trust PLC276.50-1.95