UK markets close in 1 hour 35 minutes

Morgan Advanced Materials plc (MGAM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
288.64-8.36 (-2.81%)
As of 02:37PM BST. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 2022296.00296.63288.30288.64288.6481,393
16 Aug 2022293.00299.75293.00297.00297.00196,396
15 Aug 2022300.50304.00298.00300.00300.00156,513
12 Aug 2022297.50305.50297.50302.50302.50339,796
11 Aug 2022310.00313.68302.00304.00304.00226,740
10 Aug 2022300.50307.50292.82304.50304.501,934,602
09 Aug 2022304.00304.00293.40296.00296.00612,202
08 Aug 2022302.50307.67299.00299.00299.001,577,583
05 Aug 2022316.50316.50302.50302.50302.50913,578
04 Aug 2022304.00313.50304.00310.00310.00330,668
03 Aug 2022305.50315.00302.41308.50308.50739,771
02 Aug 2022309.00315.50301.53310.50310.50200,544
01 Aug 2022320.00320.00308.50315.00315.00369,336
29 Jul 2022303.50324.00301.15318.50318.50705,731
28 Jul 2022292.50305.50292.50303.00303.00120,843
27 Jul 2022291.00303.00291.00298.00298.00259,691
26 Jul 2022298.00300.00293.00297.00297.00392,673
25 Jul 2022297.50297.50289.00296.50296.50141,765
22 Jul 2022284.00298.00284.00294.00294.00196,653
21 Jul 2022280.00292.00280.00289.00289.00214,934
20 Jul 2022287.50290.00281.00286.50286.50160,851
19 Jul 2022270.00282.00270.00281.00281.00123,124
18 Jul 2022283.50284.39273.50276.50276.50219,180
15 Jul 2022267.50279.00265.50279.00279.00704,740
14 Jul 2022270.00271.59264.50267.50267.50239,946
13 Jul 2022275.00275.00262.50267.50267.50387,912
12 Jul 2022267.50270.00266.50269.00269.00133,849
11 Jul 2022270.50272.30260.50270.50270.50172,697
08 Jul 2022272.00275.50269.31270.00270.00366,195
07 Jul 2022271.50274.50264.50272.00272.00318,692
06 Jul 2022256.50266.00248.00264.50264.50780,000
05 Jul 2022279.50284.00261.00262.50262.50590,279
04 Jul 2022281.00281.00276.50279.00279.00121,309
01 Jul 2022281.50281.50272.00276.50276.50234,411
30 Jun 2022279.50281.50271.76275.00275.00486,698
29 Jun 2022286.50289.50281.00281.00281.00191,518
28 Jun 2022295.50297.00290.00290.00290.00243,558
27 Jun 2022287.00294.00287.00292.50292.50251,613
24 Jun 2022287.00287.00280.38286.50286.50336,527
23 Jun 2022287.50287.50275.00282.50282.50392,340
22 Jun 2022286.50289.00276.00280.00280.001,239,944
21 Jun 2022299.00299.00289.00289.00289.00463,393
20 Jun 2022299.50299.50288.00291.50291.50559,337
17 Jun 2022302.00302.00292.00292.00292.00582,534
16 Jun 2022303.00308.50294.00295.00295.00514,529
15 Jun 2022307.50309.50303.00307.00307.00280,344
14 Jun 2022304.50311.50303.00303.00303.00402,037
13 Jun 2022311.00313.13302.27305.50305.50170,294
10 Jun 2022316.50324.00314.50315.00315.00246,456
09 Jun 2022327.00327.62323.00323.00323.00365,430
08 Jun 2022317.50326.29317.50323.00323.00539,193
07 Jun 2022317.50326.00317.50325.00325.00676,783
06 Jun 2022324.00325.75319.00320.00320.00358,744
01 Jun 2022320.00323.50318.00321.00321.00746,810
31 May 2022319.00320.00316.00320.00320.00476,744
30 May 2022315.50319.50310.00317.50317.50476,425
27 May 2022311.00316.98310.00315.00315.00371,401
26 May 2022308.00313.50303.50311.50311.50243,285
25 May 2022303.00309.00303.00306.50306.50384,909
24 May 2022302.00303.25298.00301.50301.50436,982
23 May 2022292.50303.00292.50301.00301.00412,845
20 May 2022288.00298.50288.00292.00292.00395,898
19 May 2022290.00293.00282.50286.50286.50263,845
18 May 2022295.50299.50289.50292.50292.50233,477
17 May 2022286.00297.00284.79295.50295.50317,083
16 May 2022287.00293.00285.00286.50286.50171,318
13 May 2022279.50296.00279.50294.50294.50250,521
12 May 2022285.00289.00278.50285.50285.50237,377
11 May 2022278.00289.00278.00286.00286.00208,946
10 May 2022294.00294.00284.00286.00286.00286,598
09 May 2022286.00292.00276.83287.00287.00446,443
06 May 2022294.50297.50289.50294.00294.00445,251
05 May 2022281.00299.50274.34289.00289.001,384,305
04 May 2022280.00282.50273.50273.50273.50398,637
03 May 2022288.50289.00281.50283.50283.50374,300
29 Apr 2022289.50291.50280.50282.50282.50638,633
28 Apr 2022277.00288.00277.00288.00288.00254,109
28 Apr 20225.9 Dividend
27 Apr 2022301.00301.00282.50284.50278.60368,826
26 Apr 2022300.00300.00292.00293.00286.92386,220
25 Apr 2022292.00294.50288.39292.50286.43354,663
22 Apr 2022299.50301.40293.50294.50288.39173,553
21 Apr 2022307.00307.00301.50302.00295.74250,793
20 Apr 2022304.00304.50297.50304.50298.19538,261
19 Apr 2022296.00299.00289.50299.00292.801,945,471
14 Apr 2022301.50301.50291.00291.00284.97518,797
13 Apr 2022287.00296.00287.00295.50289.37421,868
12 Apr 2022295.50299.70293.00293.00286.92493,991
11 Apr 2022301.50305.00298.50302.50296.23353,805
08 Apr 2022290.00304.00290.00298.50292.31320,164
07 Apr 2022300.00303.00300.00300.00293.78293,920
06 Apr 2022304.00307.74300.00300.00293.78320,728
05 Apr 2022318.00318.00301.00302.50296.23316,605
04 Apr 2022314.50314.50305.00310.50304.06256,059
01 Apr 2022316.00319.75305.00307.50301.12201,617
31 Mar 2022305.50310.50305.50310.00303.57293,227
30 Mar 2022316.00316.00305.00308.50302.10382,109
29 Mar 2022301.00316.00301.00316.00309.451,587,834
28 Mar 2022300.00310.00299.00300.00293.78437,751
25 Mar 2022292.00305.00292.00303.00296.72971,923
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...