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
21/04/2020 208.00 209.50 198.29 202.00 285,003
20/04/2020 212.00 212.00 201.00 205.00 154,476
17/04/2020 200.00 210.50 200.00 210.00 365,800
16/04/2020 198.00 204.00 198.00 200.50 379,498
15/04/2020 201.00 204.50 197.00 200.00 537,504
14/04/2020 208.00 212.00 201.50 206.00 290,885
09/04/2020 207.00 218.50 202.05 213.00 408,244
08/04/2020 197.00 209.00 197.00 202.50 1,217,542
06/04/2020 183.00 192.00 183.00 183.80 375,731
03/04/2020 192.20 192.60 178.80 178.80 313,524
02/04/2020 195.00 195.00 182.20 187.80 268,656
01/04/2020 180.60 190.40 179.60 190.40 667,418
31/03/2020 197.70 198.12 182.10 185.10 700,669
30/03/2020 188.88 190.50 176.70 189.10 366,003
27/03/2020 192.00 200.80 186.40 188.00 575,462
26/03/2020 194.70 199.40 191.20 198.50 538,103
25/03/2020 198.00 202.00 185.50 199.50 591,285
24/03/2020 200.00 200.00 189.80 193.30 728,651
23/03/2020 204.20 205.25 185.28 192.50 349,546
20/03/2020 187.50 209.20 185.50 209.20 1,080,634
19/03/2020 203.60 205.80 168.80 186.70 675,149
18/03/2020 225.80 229.60 201.80 205.40 808,619
17/03/2020 234.40 234.80 219.00 231.40 572,725
16/03/2020 232.00 232.00 208.80 229.00 777,690
13/03/2020 245.20 258.20 236.00 236.00 619,175
12/03/2020 248.00 248.20 234.80 242.20 631,715
11/03/2020 259.20 262.80 253.20 254.00 343,964
10/03/2020 258.00 262.00 251.00 253.20 376,566
09/03/2020 275.20 275.20 249.00 252.00 1,058,777
06/03/2020 271.00 274.40 266.40 269.00 260,138

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

Top Shares pages

More share features

POPULAR Share Prices