Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Morgan Advanced Materials (MGAM) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Apr 2025 (Fri) 183.40 183.40 183.40 183.40 0
17th Apr 2025 (Thu) 182.20 184.40 182.00 183.40 506,468
16th Apr 2025 (Wed) 185.60 186.00 183.40 183.40 627,708
15th Apr 2025 (Tue) 186.40 188.60 186.40 186.60 619,087
14th Apr 2025 (Mon) 185.00 186.00 181.80 185.00 602,756
11th Apr 2025 (Fri) 181.60 183.00 179.80 180.60 1,002,669
10th Apr 2025 (Thu) 186.20 191.20 181.20 181.80 692,054
9th Apr 2025 (Wed) 191.20 191.20 180.00 183.00 872,501
8th Apr 2025 (Tue) 176.60 188.20 176.60 186.40 1,166,959
7th Apr 2025 (Mon) 175.00 187.40 171.20 177.40 2,574,020
4th Apr 2025 (Fri) 187.80 190.60 175.00 182.20 1,770,183
3rd Apr 2025 (Thu) 196.00 197.60 191.00 191.20 785,362
2nd Apr 2025 (Wed) 201.00 202.50 198.00 198.80 849,859
1st Apr 2025 (Tue) 202.50 206.00 202.50 203.50 1,262,617
31st Mar 2025 (Mon) 208.50 210.50 203.00 203.50 1,965,595
28th Mar 2025 (Fri) 216.00 216.00 209.00 210.00 1,985,562
27th Mar 2025 (Thu) 205.00 211.50 205.00 211.00 646,753
26th Mar 2025 (Wed) 204.50 212.00 204.50 212.00 1,024,546
25th Mar 2025 (Tue) 203.00 207.00 202.50 204.50 1,937,373
24th Mar 2025 (Mon) 202.00 207.50 202.00 203.00 735,179
21st Mar 2025 (Fri) 208.00 208.50 205.00 205.50 1,391,414
20th Mar 2025 (Thu) 220.00 220.00 210.50 210.50 685,271
19th Mar 2025 (Wed) 210.00 214.50 210.00 212.50 462,645
18th Mar 2025 (Tue) 218.00 220.00 214.00 214.50 891,674
17th Mar 2025 (Mon) 216.00 217.50 214.50 217.50 564,696
14th Mar 2025 (Fri) 214.50 218.50 214.00 214.50 377,768
13th Mar 2025 (Thu) 218.00 218.00 213.00 214.50 758,620
12th Mar 2025 (Wed) 212.50 218.00 212.50 213.00 496,866
11th Mar 2025 (Tue) 211.00 217.50 211.00 211.50 469,188
10th Mar 2025 (Mon) 212.00 217.50 212.00 214.50 729,271
7th Mar 2025 (Fri) 212.50 217.50 212.00 217.50 540,014
6th Mar 2025 (Thu) 207.50 218.50 207.50 215.50 461,117
5th Mar 2025 (Wed) 218.00 220.00 209.00 212.50 2,578,798
4th Mar 2025 (Tue) 211.50 218.50 211.50 215.00 2,097,789
3rd Mar 2025 (Mon) 215.50 219.50 210.50 214.00 2,934,600
28th Feb 2025 (Fri) 245.00 246.00 198.00 214.50 8,589,128
27th Feb 2025 (Thu) 267.50 267.50 254.50 256.00 544,067
26th Feb 2025 (Wed) 261.00 265.00 260.50 263.00 947,442
25th Feb 2025 (Tue) 266.00 266.00 259.50 259.50 759,121
24th Feb 2025 (Mon) 263.00 266.50 261.00 263.00 394,797
21st Feb 2025 (Fri) 270.50 272.50 267.50 267.50 809,651
20th Feb 2025 (Thu) 270.00 272.50 265.50 268.00 505,665
19th Feb 2025 (Wed) 276.50 276.50 269.50 269.50 303,603
FTSE 100 Latest
Value8,275.66
Change0.00