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
03/01/2024 280.50 282.00 275.00 277.00 277,780
02/01/2024 284.00 287.56 280.00 280.00 229,645
29/12/2023 284.00 284.00 282.00 283.00 52,393
28/12/2023 282.00 287.99 280.00 284.50 228,554
27/12/2023 285.50 287.50 280.50 286.50 202,015
22/12/2023 287.00 290.00 283.50 286.50 54,423
21/12/2023 279.50 287.50 278.50 286.00 197,425
20/12/2023 281.00 283.50 278.50 281.50 311,891
19/12/2023 284.50 284.50 276.50 278.00 163,963
18/12/2023 275.50 278.50 275.00 277.50 181,307
15/12/2023 271.00 276.50 270.50 276.50 1,004,141
14/12/2023 262.00 270.50 262.00 270.50 296,299
13/12/2023 264.50 264.50 257.00 258.50 266,070
12/12/2023 269.00 269.00 256.50 258.00 740,202
11/12/2023 259.00 265.00 259.00 265.00 278,218
08/12/2023 270.00 270.00 262.50 263.00 113,018
07/12/2023 268.50 268.50 262.50 265.00 397,829
06/12/2023 261.00 267.00 261.00 267.00 319,064
05/12/2023 261.50 263.00 253.50 262.50 158,375
04/12/2023 263.00 263.00 253.50 256.00 179,463
01/12/2023 253.50 257.75 253.50 255.50 157,771
30/11/2023 257.50 261.00 255.50 255.50 787,753
29/11/2023 257.00 260.50 256.00 258.50 93,565
28/11/2023 255.00 259.25 254.00 257.50 314,023
27/11/2023 256.00 256.50 253.50 255.00 149,286
24/11/2023 250.00 255.00 250.00 255.00 211,812
23/11/2023 248.50 251.00 247.46 250.50 89,588
22/11/2023 241.50 250.00 241.50 249.00 227,502
21/11/2023 250.50 255.00 244.50 247.00 214,426
20/11/2023 245.00 250.50 245.00 247.50 133,842

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