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
04/08/2020 216.00 223.50 216.00 221.50 232,753
03/08/2020 219.00 219.00 206.00 216.00 202,109
31/07/2020 219.00 221.00 215.50 217.00 166,468
30/07/2020 213.50 220.50 213.50 218.50 220,887
29/07/2020 217.50 219.51 214.50 217.00 161,127
28/07/2020 219.00 224.50 216.00 217.00 105,623
27/07/2020 228.50 228.50 220.50 223.00 84,767
24/07/2020 225.50 230.00 225.50 227.50 146,555
23/07/2020 220.50 228.50 220.50 228.50 126,472
22/07/2020 228.00 228.00 220.00 225.00 119,455
21/07/2020 236.50 236.50 222.50 225.50 175,358
20/07/2020 232.50 236.50 230.50 232.50 140,058
17/07/2020 227.00 235.50 227.00 232.00 207,902
16/07/2020 232.50 234.00 230.50 232.00 226,437
15/07/2020 233.50 237.00 231.50 233.50 172,949
14/07/2020 228.00 235.50 227.00 231.00 325,389
13/07/2020 232.50 235.50 229.50 230.00 250,935
10/07/2020 233.50 239.00 227.50 229.50 343,375
09/07/2020 245.00 245.00 235.50 236.00 395,386
08/07/2020 236.50 242.50 235.50 241.00 1,729,174
07/07/2020 240.00 242.50 237.50 241.00 107,360
06/07/2020 242.50 243.50 241.00 241.50 157,281
03/07/2020 243.50 243.50 237.00 238.50 114,459
02/07/2020 245.00 245.00 236.00 238.50 450,412
01/07/2020 246.50 246.50 242.00 242.00 189,401
30/06/2020 238.50 242.50 236.00 241.00 315,398
29/06/2020 235.50 242.00 234.50 241.00 156,334
26/06/2020 240.00 240.00 233.50 236.00 195,759
25/06/2020 235.50 237.00 230.00 234.00 242,852
24/06/2020 238.50 239.50 235.00 236.00 387,983

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