1. Share Prices

  2. Morgan Advanced Materials PLC (MGAM)

327.50p+1.50 (+0.46%)22 Jul 2024, 09:04
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
Jul 19, 2024327.50p328.00p322.50p326.00p666,228
Jul 18, 2024329.50p334.50p326.13p327.00p685,630
Jul 17, 2024330.00p336.98p328.50p329.50p785,547
Jul 16, 2024340.50p340.50p326.50p337.50p1,665,999
Jul 15, 2024322.50p334.00p322.50p333.50p307,115
Jul 12, 2024322.50p336.00p322.50p331.00p864,416
Jul 11, 2024326.00p330.50p317.50p330.00p700,026
Jul 10, 2024313.50p322.00p307.50p319.50p916,676
Jul 9, 2024312.50p317.00p307.00p312.00p1,158,917
Jul 8, 2024311.50p320.00p311.50p315.00p239,037
Jul 5, 2024305.50p324.00p305.50p317.00p367,895
Jul 4, 2024313.50p318.00p308.50p314.00p258,442
Jul 3, 2024300.00p309.50p296.00p309.50p694,384
Jul 2, 2024311.00p311.00p300.00p300.00p665,099
Jul 1, 2024304.00p314.05p302.00p312.00p164,162
Jun 28, 2024315.50p321.00p307.50p309.00p341,825
Jun 27, 2024322.50p322.50p311.00p315.50p215,468
Jun 26, 2024306.00p316.00p306.00p314.50p336,504
Jun 25, 2024324.50p326.00p312.50p315.00p208,462
Jun 24, 2024322.00p323.00p310.50p322.50p208,196
Jun 21, 2024323.00p323.00p312.50p313.00p503,257
Jun 20, 2024315.50p320.50p311.00p319.00p187,826
Jun 19, 2024319.50p319.50p313.50p313.50p439,958
Jun 18, 2024314.00p318.00p304.00p318.00p459,174
Jun 17, 2024307.00p310.00p301.00p308.50p164,833
Jun 14, 2024318.50p318.50p302.00p309.00p355,368
Jun 13, 2024310.00p314.50p310.00p312.50p303,827
Jun 12, 2024313.00p316.00p307.50p315.00p160,769
Jun 11, 2024314.50p320.00p307.50p307.50p250,684
Jun 10, 2024313.50p316.28p310.50p315.00p275,114
Jun 7, 2024314.00p326.00p305.37p316.50p214,094
Jun 6, 2024315.00p317.00p312.50p313.50p237,884
Jun 5, 2024324.50p324.50p311.00p311.50p210,657
Jun 4, 2024312.50p319.00p311.00p316.00p194,771
Jun 3, 2024307.50p320.00p304.68p316.00p430,285
May 31, 2024319.00p324.50p305.50p309.00p938,076
May 30, 2024317.00p321.50p304.50p317.50p601,107
May 29, 2024326.00p326.00p308.00p308.00p866,643
May 28, 2024323.00p325.00p318.00p321.50p1,148,744
May 24, 2024316.50p320.50p314.00p319.00p337,649
May 23, 2024321.00p322.50p312.50p315.50p209,801
May 22, 2024330.00p330.00p315.50p321.50p435,636
May 21, 2024329.00p338.00p326.00p326.00p230,535
May 20, 2024335.00p335.00p325.50p330.50p265,430
May 17, 2024330.50p332.00p326.50p331.00p559,008
May 16, 2024330.50p330.50p323.00p329.50p191,496
May 15, 2024323.50p329.00p322.00p326.50p241,725
May 14, 2024322.00p326.50p314.50p323.00p1,477,101
May 13, 2024326.50p327.50p322.00p322.00p374,602
May 10, 2024328.50p331.00p317.26p326.50p372,229
123456
Showing 1 to 50 of 252

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rentokil Initial PLC496.2010.73
Ocado Group PLC403.956.84
Entain PLC680.205.59
Hammerson PLC30.244.13
Aston Martin Lagonda Global Holdings PLC151.703.55
Close Brothers Group PLC545.083.14

Fallers

CompanyPrice% Chg
Easyjet PLC429.00-6.54
Wizz Air Holdings PLC2,108.00-6.56
International Consolidated Airlines Group S.A.163.88-3.60
Mony Group PLC220.80-2.99
Hochschild Mining PLC178.82-2.18
Pphe Hotel Group Limited1,420.00-1.73