Shares Magazine
197.00p+3.00 (+1.55%)02 May 2025, 16:37
Morgan Advanced Materials PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 199.40p | 199.80p | 190.60p | 197.00p | 1,259,854 |
| May 1, 2025 | 192.20p | 196.80p | 191.40p | 194.00p | 262,156 |
| Apr 30, 2025 | 199.00p | 199.00p | 194.40p | 196.80p | 570,126 |
| Apr 29, 2025 | 193.60p | 197.60p | 192.79p | 195.80p | 420,875 |
| Apr 28, 2025 | 191.20p | 196.00p | 190.00p | 194.40p | 378,557 |
| Apr 25, 2025 | 188.00p | 192.20p | 185.60p | 191.60p | 490,703 |
| Apr 24, 2025 | 183.60p | 187.80p | 182.00p | 187.60p | 237,205 |
| Apr 23, 2025 | 184.20p | 189.60p | 183.40p | 185.20p | 347,061 |
| Apr 22, 2025 | 182.20p | 185.00p | 177.20p | 182.00p | 566,462 |
| Apr 17, 2025 | 182.20p | 185.60p | 181.40p | 183.40p | 506,479 |
| Apr 16, 2025 | 185.60p | 187.23p | 183.40p | 183.40p | 627,727 |
| Apr 15, 2025 | 186.40p | 188.80p | 184.60p | 186.60p | 619,103 |
| Apr 14, 2025 | 185.00p | 186.00p | 181.60p | 185.00p | 602,785 |
| Apr 11, 2025 | 181.60p | 183.00p | 177.60p | 180.60p | 1,002,687 |
| Apr 10, 2025 | 186.20p | 191.80p | 181.20p | 181.80p | 692,069 |
| Apr 9, 2025 | 191.20p | 191.20p | 180.00p | 183.00p | 872,517 |
| Apr 8, 2025 | 176.60p | 188.20p | 176.40p | 186.40p | 1,166,988 |
| Apr 7, 2025 | 175.00p | 187.40p | 171.20p | 177.40p | 2,574,069 |
| Apr 4, 2025 | 187.80p | 192.23p | 174.40p | 182.20p | 1,770,214 |
| Apr 3, 2025 | 196.00p | 198.20p | 190.95p | 191.20p | 785,380 |
| Apr 2, 2025 | 201.00p | 203.50p | 198.00p | 198.80p | 849,869 |
| Apr 1, 2025 | 202.50p | 206.50p | 202.50p | 203.50p | 1,262,628 |
| Mar 31, 2025 | 208.50p | 210.50p | 202.81p | 203.50p | 1,965,611 |
| Mar 28, 2025 | 216.00p | 216.00p | 208.89p | 210.00p | 1,985,578 |
| Mar 27, 2025 | 205.00p | 211.73p | 205.00p | 211.00p | 646,758 |
| Mar 26, 2025 | 204.50p | 212.00p | 203.78p | 212.00p | 1,024,554 |
| Mar 25, 2025 | 203.00p | 207.00p | 202.00p | 204.50p | 1,937,380 |
| Mar 24, 2025 | 202.00p | 208.00p | 202.00p | 203.00p | 735,193 |
| Mar 21, 2025 | 208.00p | 210.50p | 204.50p | 205.50p | 1,391,422 |
| Mar 20, 2025 | 220.00p | 220.00p | 210.50p | 210.50p | 685,278 |
| Mar 19, 2025 | 210.00p | 216.00p | 210.00p | 212.50p | 462,655 |
| Mar 18, 2025 | 218.00p | 220.00p | 214.00p | 214.50p | 891,680 |
| Mar 17, 2025 | 216.00p | 217.50p | 214.50p | 217.50p | 564,712 |
| Mar 14, 2025 | 214.50p | 218.50p | 213.94p | 214.50p | 377,773 |
| Mar 13, 2025 | 218.00p | 218.00p | 213.00p | 214.50p | 758,628 |
| Mar 12, 2025 | 212.50p | 218.00p | 211.79p | 213.00p | 496,869 |
| Mar 11, 2025 | 211.00p | 217.50p | 211.00p | 211.50p | 469,197 |
| Mar 10, 2025 | 212.00p | 218.00p | 212.00p | 214.50p | 729,283 |
| Mar 7, 2025 | 212.50p | 217.50p | 212.00p | 217.50p | 540,023 |
| Mar 6, 2025 | 207.50p | 218.50p | 207.50p | 215.50p | 461,125 |
| Mar 5, 2025 | 218.00p | 220.00p | 209.00p | 212.50p | 2,578,805 |
| Mar 4, 2025 | 211.50p | 219.00p | 211.00p | 215.00p | 2,097,805 |
| Mar 3, 2025 | 215.50p | 220.00p | 210.50p | 214.00p | 2,934,604 |
| Feb 28, 2025 | 245.00p | 246.00p | 198.00p | 214.50p | 8,589,167 |
| Feb 27, 2025 | 267.50p | 267.50p | 254.50p | 256.00p | 544,077 |
| Feb 26, 2025 | 261.00p | 265.00p | 260.50p | 263.00p | 947,444 |
| Feb 25, 2025 | 266.00p | 266.00p | 259.50p | 259.50p | 759,121 |
| Feb 24, 2025 | 263.00p | 270.00p | 261.00p | 263.00p | 394,799 |
| Feb 21, 2025 | 270.50p | 272.50p | 267.50p | 267.50p | 809,651 |
| Feb 20, 2025 | 270.00p | 273.00p | 265.50p | 268.00p | 505,666 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.