275.00p-1.50 (-0.54%)01 Oct 2024, 16:35
Morgan Advanced Materials PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 22, 2024 | 327.00p | 332.50p | 325.00p | 331.00p | 433,202 |
Jul 19, 2024 | 327.50p | 328.00p | 322.50p | 326.00p | 666,228 |
Jul 18, 2024 | 329.50p | 334.50p | 326.13p | 327.00p | 685,630 |
Jul 17, 2024 | 330.00p | 336.98p | 328.50p | 329.50p | 785,547 |
Jul 16, 2024 | 340.50p | 340.50p | 326.50p | 337.50p | 1,665,999 |
Jul 15, 2024 | 322.50p | 334.00p | 322.50p | 333.50p | 307,115 |
Jul 12, 2024 | 322.50p | 336.00p | 322.50p | 331.00p | 864,416 |
Jul 11, 2024 | 326.00p | 330.50p | 317.50p | 330.00p | 700,026 |
Jul 10, 2024 | 313.50p | 322.00p | 307.50p | 319.50p | 916,676 |
Jul 9, 2024 | 312.50p | 317.00p | 307.00p | 312.00p | 1,158,917 |
Jul 8, 2024 | 311.50p | 320.00p | 311.50p | 315.00p | 239,037 |
Jul 5, 2024 | 305.50p | 324.00p | 305.50p | 317.00p | 367,895 |
Jul 4, 2024 | 313.50p | 318.00p | 308.50p | 314.00p | 258,442 |
Jul 3, 2024 | 300.00p | 309.50p | 296.00p | 309.50p | 694,384 |
Jul 2, 2024 | 311.00p | 311.00p | 300.00p | 300.00p | 665,099 |
Jul 1, 2024 | 304.00p | 314.05p | 302.00p | 312.00p | 164,162 |
Jun 28, 2024 | 315.50p | 321.00p | 307.50p | 309.00p | 341,825 |
Jun 27, 2024 | 322.50p | 322.50p | 311.00p | 315.50p | 215,468 |
Jun 26, 2024 | 306.00p | 316.00p | 306.00p | 314.50p | 336,504 |
Jun 25, 2024 | 324.50p | 326.00p | 312.50p | 315.00p | 208,462 |
Jun 24, 2024 | 322.00p | 323.00p | 310.50p | 322.50p | 208,196 |
Jun 21, 2024 | 323.00p | 323.00p | 312.50p | 313.00p | 503,257 |
Jun 20, 2024 | 315.50p | 320.50p | 311.00p | 319.00p | 187,826 |
Jun 19, 2024 | 319.50p | 319.50p | 313.50p | 313.50p | 439,958 |
Jun 18, 2024 | 314.00p | 318.00p | 304.00p | 318.00p | 459,174 |
Jun 17, 2024 | 307.00p | 310.00p | 301.00p | 308.50p | 164,833 |
Jun 14, 2024 | 318.50p | 318.50p | 302.00p | 309.00p | 355,368 |
Jun 13, 2024 | 310.00p | 314.50p | 310.00p | 312.50p | 303,827 |
Jun 12, 2024 | 313.00p | 316.00p | 307.50p | 315.00p | 160,769 |
Jun 11, 2024 | 314.50p | 320.00p | 307.50p | 307.50p | 250,684 |
Jun 10, 2024 | 313.50p | 316.28p | 310.50p | 315.00p | 275,114 |
Jun 7, 2024 | 314.00p | 326.00p | 305.37p | 316.50p | 214,094 |
Jun 6, 2024 | 315.00p | 317.00p | 312.50p | 313.50p | 237,884 |
Jun 5, 2024 | 324.50p | 324.50p | 311.00p | 311.50p | 210,657 |
Jun 4, 2024 | 312.50p | 319.00p | 311.00p | 316.00p | 194,771 |
Jun 3, 2024 | 307.50p | 320.00p | 304.68p | 316.00p | 430,285 |
May 31, 2024 | 319.00p | 324.50p | 305.50p | 309.00p | 938,076 |
May 30, 2024 | 317.00p | 321.50p | 304.50p | 317.50p | 601,107 |
May 29, 2024 | 326.00p | 326.00p | 308.00p | 308.00p | 866,643 |
May 28, 2024 | 323.00p | 325.00p | 318.00p | 321.50p | 1,148,744 |
May 24, 2024 | 316.50p | 320.50p | 314.00p | 319.00p | 337,649 |
May 23, 2024 | 321.00p | 322.50p | 312.50p | 315.50p | 209,801 |
May 22, 2024 | 330.00p | 330.00p | 315.50p | 321.50p | 435,636 |
May 21, 2024 | 329.00p | 338.00p | 326.00p | 326.00p | 230,535 |
May 20, 2024 | 335.00p | 335.00p | 325.50p | 330.50p | 265,430 |
May 17, 2024 | 330.50p | 332.00p | 326.50p | 331.00p | 559,008 |
May 16, 2024 | 330.50p | 330.50p | 323.00p | 329.50p | 191,496 |
May 15, 2024 | 323.50p | 329.00p | 322.00p | 326.50p | 241,725 |
May 14, 2024 | 322.00p | 326.50p | 314.50p | 323.00p | 1,477,101 |
May 13, 2024 | 326.50p | 327.50p | 322.00p | 322.00p | 374,602 |
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 |
---|---|---|
Man Group PLC | 218.60 | 3.21 |
Bae Systems PLC | 1,273.50 | 2.91 |
Centamin PLC | 150.90 | 2.65 |
Ocado Group PLC | 394.20 | 2.58 |
BP PLC | 401.00 | 2.37 |
Hochschild Mining PLC | 187.80 | 2.29 |
Fallers
Company | Price | % Chg |
---|---|---|
Elementis PLC | 150.00 | -7.86 |
Raspberry Pi Holdings PLC | 357.80 | -7.45 |
Greggs PLC | 2,942.00 | -5.83 |
Wizz Air Holdings PLC | 1,367.00 | -5.72 |
W.A.G Payment Solutions PLC | 80.40 | -5.19 |
International Consolidated Airlines Group S.A. | 195.20 | -4.97 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.