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
12/04/2024 296.00 296.00 290.00 290.00 320,227
11/04/2024 288.00 290.50 286.50 287.50 186,140
10/04/2024 290.00 290.00 285.00 286.50 235,267
09/04/2024 280.00 289.00 280.00 285.00 222,743
08/04/2024 285.00 285.50 280.92 284.50 164,874
05/04/2024 287.00 287.00 280.00 282.50 120,939
04/04/2024 285.50 288.50 282.19 288.50 335,571
03/04/2024 282.50 288.00 282.50 287.00 269,223
02/04/2024 294.00 294.00 283.00 284.00 582,857
28/03/2024 288.50 290.11 285.00 285.00 409,614
27/03/2024 281.50 290.00 281.00 289.50 247,837
26/03/2024 282.50 286.77 281.26 283.50 1,281,091
25/03/2024 285.00 289.00 283.00 284.00 1,035,795
22/03/2024 285.00 294.50 285.00 290.00 1,285,665
21/03/2024 293.50 295.50 290.00 293.50 246,188
20/03/2024 285.00 292.00 285.00 291.00 212,172
19/03/2024 280.00 288.60 280.00 286.50 546,346
18/03/2024 277.00 289.22 276.69 284.00 530,185
15/03/2024 267.00 277.50 265.75 277.50 1,220,922
14/03/2024 259.00 271.00 259.00 268.00 338,351
13/03/2024 262.50 266.28 261.00 265.50 425,066
12/03/2024 263.50 267.00 259.00 263.50 2,965,828
11/03/2024 267.00 269.00 264.50 269.00 388,656
08/03/2024 269.00 272.62 265.00 267.00 207,358
07/03/2024 269.00 272.00 267.10 268.50 109,412
06/03/2024 261.00 268.50 261.00 267.50 466,310
05/03/2024 257.50 267.00 257.50 261.50 458,292
04/03/2024 266.00 266.38 263.00 265.00 103,875
01/03/2024 266.50 266.50 262.50 265.00 231,564
29/02/2024 268.50 268.50 262.50 264.00 590,243

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