Shares Magazine
210.00p-1.00 (-0.47%)28 Mar 2025, 16:35
Morgan Advanced Materials PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 276.50p | 276.50p | 269.50p | 269.50p | 303,604 |
| Feb 18, 2025 | 277.50p | 277.50p | 270.00p | 274.00p | 296,954 |
| Feb 17, 2025 | 279.00p | 279.00p | 270.50p | 272.50p | 1,139,116 |
| Feb 14, 2025 | 272.00p | 274.00p | 268.00p | 272.00p | 749,033 |
| Feb 13, 2025 | 270.00p | 273.50p | 267.50p | 269.50p | 1,525,176 |
| Feb 12, 2025 | 272.50p | 277.00p | 270.00p | 271.00p | 287,661 |
| Feb 11, 2025 | 279.00p | 279.00p | 270.00p | 272.50p | 216,124 |
| Feb 10, 2025 | 264.00p | 273.50p | 260.50p | 271.50p | 529,368 |
| Feb 7, 2025 | 260.00p | 270.50p | 259.50p | 261.50p | 2,084,709 |
| Feb 6, 2025 | 258.00p | 268.00p | 258.00p | 265.50p | 490,220 |
| Feb 5, 2025 | 272.00p | 272.00p | 260.50p | 262.50p | 662,362 |
| Feb 4, 2025 | 262.00p | 268.00p | 261.50p | 267.50p | 329,293 |
| Feb 3, 2025 | 281.50p | 281.50p | 262.24p | 265.00p | 580,961 |
| Jan 31, 2025 | 272.50p | 274.50p | 266.50p | 274.00p | 504,215 |
| Jan 30, 2025 | 266.50p | 273.00p | 263.50p | 272.00p | 343,521 |
| Jan 29, 2025 | 262.50p | 271.00p | 262.50p | 266.00p | 443,735 |
| Jan 28, 2025 | 268.50p | 269.50p | 262.50p | 267.00p | 507,096 |
| Jan 27, 2025 | 272.00p | 272.00p | 263.00p | 263.50p | 486,177 |
| Jan 24, 2025 | 266.50p | 270.00p | 261.19p | 267.00p | 734,869 |
| Jan 23, 2025 | 259.00p | 267.00p | 257.50p | 266.00p | 1,621,889 |
| Jan 22, 2025 | 260.00p | 262.50p | 256.50p | 256.50p | 1,480,117 |
| Jan 21, 2025 | 255.50p | 262.00p | 255.50p | 259.00p | 527,012 |
| Jan 20, 2025 | 266.50p | 269.00p | 259.50p | 259.50p | 1,900,569 |
| Jan 17, 2025 | 265.50p | 269.00p | 256.34p | 267.00p | 888,916 |
| Jan 16, 2025 | 264.50p | 265.00p | 259.50p | 264.00p | 500,995 |
| Jan 15, 2025 | 254.00p | 259.03p | 253.83p | 258.00p | 520,392 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.