livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Morgan Advanced Materials - (MGAM) share price history


Morgan Advanced Materials share priceMGAM share price tradesMGAM Fundamentals watchlistADD to watchlist
Morgan Advanced Materials - (MGAM) share price history
Date Open High Low Close Volume
21/01/2022 347.50 351.00 343.00 348.00 209,765
20/01/2022 347.00 353.00 345.36 351.00 157,862
19/01/2022 344.00 353.00 342.00 348.00 169,869
18/01/2022 337.00 344.00 335.50 342.00 131,928
17/01/2022 333.00 348.08 333.00 345.50 95,821
14/01/2022 341.00 350.50 341.00 342.00 153,543
13/01/2022 347.50 351.00 342.50 347.00 448,181
12/01/2022 345.90 350.50 345.90 347.00 148,320
11/01/2022 341.50 353.00 341.50 347.00 170,701
10/01/2022 358.00 362.50 347.00 351.00 84,946
07/01/2022 370.50 370.50 358.00 359.00 140,853
06/01/2022 360.50 370.00 360.50 363.00 279,487
05/01/2022 377.00 377.00 366.50 368.00 185,379
04/01/2022 364.50 369.50 360.15 366.00 272,944
31/12/2021 352.00 359.50 351.71 358.50 61,662
30/12/2021 349.00 359.50 349.00 356.50 239,907
29/12/2021 355.00 359.00 351.25 357.00 148,201
24/12/2021 355.00 355.00 341.50 353.00 63,733
23/12/2021 348.50 348.50 340.00 347.00 273,013
22/12/2021 325.50 341.00 325.50 341.00 679,897
21/12/2021 335.50 335.50 332.50 332.50 128,558
20/12/2021 331.50 337.97 330.00 331.50 144,531
17/12/2021 336.20 340.50 336.20 338.50 368,959
16/12/2021 339.50 341.50 337.50 337.50 270,749
15/12/2021 334.50 339.50 333.50 335.50 316,956
14/12/2021 333.52 340.50 333.52 337.00 428,610
13/12/2021 345.50 345.50 338.17 338.50 142,129
10/12/2021 347.88 352.00 339.00 343.00 274,415
09/12/2021 363.50 363.50 349.00 349.00 127,487
08/12/2021 357.50 366.00 356.00 356.50 175,046

Morgan Advanced Materials - (MGAM) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Sponsored Adverts