Advertisement
U.S. Markets open in 2 hrs 31 mins
S&P Futures
5,997.25 -6.50 (-0.11%) Dow Futures
43,910.00 0.00 (0.00%) Nasdaq Futures
21,166.00 -58.75 (-0.28%) Russell 2000 Futures
2,396.20 +0.50 (+0.02%) Crude Oil
71.51 -0.85 (-1.17%) Gold
2,700.90 -4.90 (-0.18%)
Morgan Advanced Materials plc (MGAM.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
As of 11:22AM GMT. Market open.
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | 251.00 | 252.50 | 249.50 | 251.50 | 251.50 | 643,144 |
| Nov 07, 2024 | 242.50 | 254.50 | 242.50 | 252.00 | 252.00 | 1,128,252 |
| Nov 06, 2024 | 244.00 | 252.50 | 244.00 | 247.50 | 247.50 | 1,182,858 |
| Nov 05, 2024 | 243.00 | 249.50 | 231.81 | 248.50 | 248.50 | 2,940,879 |
| Nov 04, 2024 | 242.00 | 245.00 | 241.00 | 243.50 | 243.50 | 329,564 |
| Nov 01, 2024 | 234.50 | 244.00 | 234.50 | 242.00 | 242.00 | 2,248,837 |
| Oct 31, 2024 | 242.00 | 247.84 | 239.50 | 241.50 | 241.50 | 1,807,158 |
| Oct 30, 2024 | 244.00 | 253.00 | 244.00 | 247.00 | 247.00 | 678,711 |
| Oct 29, 2024 | 249.50 | 255.50 | 248.00 | 248.50 | 248.50 | 417,351 |
| Oct 28, 2024 | 249.50 | 254.50 | 249.50 | 253.00 | 253.00 | 288,008 |
| Oct 25, 2024 | 249.50 | 254.00 | 249.50 | 254.00 | 254.00 | 410,227 |
| Oct 24, 2024 | 264.50 | 264.50 | 251.00 | 252.50 | 252.50 | 378,293 |
| Oct 23, 2024 | 255.50 | 260.50 | 255.50 | 258.00 | 258.00 | 462,719 |
| Oct 22, 2024 | 257.50 | 260.50 | 256.00 | 260.00 | 260.00 | 2,066,844 |
| Oct 21, 2024 | 253.50 | 261.50 | 253.50 | 258.00 | 258.00 | 327,602 |
| Oct 18, 2024 | 253.00 | 262.50 | 251.81 | 260.00 | 260.00 | 2,942,235 |
| Oct 17, 2024 | 263.50 | 266.00 | 255.99 | 256.00 | 256.00 | 982,238 |
| Oct 16, 2024 | 259.49 | 264.50 | 260.00 | 261.50 | 261.50 | 332,570 |
| Oct 15, 2024 | 264.00 | 266.00 | 259.00 | 261.00 | 261.00 | 333,886 |
| Oct 14, 2024 | 255.00 | 264.50 | 254.90 | 264.50 | 264.50 | 698,783 |
| Oct 11, 2024 | 260.50 | 262.50 | 260.00 | 260.00 | 260.00 | 423,733 |
| Oct 10, 2024 | 264.00 | 271.00 | 262.50 | 262.50 | 262.50 | 262,519 |
| Oct 09, 2024 | 266.00 | 268.50 | 264.50 | 266.50 | 266.50 | 291,826 |
| Oct 08, 2024 | 268.50 | 270.50 | 263.00 | 265.50 | 265.50 | 202,520 |
| Oct 07, 2024 | 274.50 | 277.50 | 268.00 | 271.00 | 271.00 | 249,983 |
| Oct 04, 2024 | 266.50 | 274.00 | 266.50 | 273.50 | 273.50 | 276,593 |
| Oct 03, 2024 | 269.00 | 273.50 | 266.00 | 266.50 | 266.50 | 200,464 |
| Oct 02, 2024 | 267.50 | 274.50 | 267.50 | 271.00 | 271.00 | 259,430 |
| Oct 01, 2024 | 270.50 | 281.15 | 270.50 | 275.00 | 275.00 | 229,016 |
| Sep 30, 2024 | 277.00 | 281.00 | 274.50 | 276.50 | 276.50 | 396,567 |
| Sep 27, 2024 | 280.50 | 280.50 | 275.50 | 280.00 | 280.00 | 3,468,860 |
| Sep 26, 2024 | 276.00 | 278.00 | 271.50 | 277.50 | 277.50 | 847,923 |
| Sep 25, 2024 | 274.50 | 274.50 | 269.00 | 269.50 | 269.50 | 386,543 |
| Sep 24, 2024 | 269.00 | 275.00 | 269.00 | 272.00 | 272.00 | 320,822 |
| Sep 23, 2024 | 273.50 | 277.00 | 269.50 | 271.50 | 271.50 | 499,403 |
| Sep 20, 2024 | 273.50 | 282.00 | 273.50 | 274.50 | 274.50 | 1,336,321 |
| Sep 19, 2024 | 274.00 | 283.50 | 274.00 | 283.50 | 283.50 | 2,489,872 |
| Sep 18, 2024 | 284.00 | 284.50 | 278.00 | 278.50 | 278.50 | 621,655 |
| Sep 17, 2024 | 285.50 | 286.50 | 282.00 | 284.00 | 284.00 | 1,313,433 |
| Sep 16, 2024 | 281.00 | 288.00 | 281.00 | 284.00 | 284.00 | 378,236 |
| Sep 13, 2024 | 290.00 | 291.00 | 286.60 | 290.00 | 290.00 | 231,766 |
| Sep 12, 2024 | 279.50 | 289.50 | 279.50 | 285.50 | 285.50 | 444,787 |
| Sep 11, 2024 | 287.00 | 289.00 | 284.00 | 285.50 | 285.50 | 333,080 |
| Sep 10, 2024 | 297.00 | 297.00 | 287.50 | 288.00 | 288.00 | 338,830 |
| Sep 09, 2024 | 291.00 | 293.00 | 283.21 | 290.50 | 290.50 | 361,571 |
| Sep 06, 2024 | 300.00 | 300.00 | 286.00 | 288.50 | 288.50 | 331,884 |
| Sep 05, 2024 | 295.50 | 309.50 | 295.50 | 300.50 | 300.50 | 127,175 |
| Sep 04, 2024 | 299.50 | 304.00 | 299.00 | 301.50 | 301.50 | 169,045 |
| Sep 03, 2024 | 304.50 | 308.50 | 304.00 | 305.00 | 305.00 | 151,542 |
| Sep 02, 2024 | 317.00 | 317.00 | 303.00 | 305.50 | 305.50 | 152,428 |
| Aug 30, 2024 | 309.50 | 312.00 | 308.50 | 309.00 | 309.00 | 697,559 |
| Aug 29, 2024 | 311.00 | 311.00 | 308.00 | 309.50 | 309.50 | 570,010 |
| Aug 28, 2024 | 311.00 | 311.00 | 306.50 | 308.50 | 308.50 | 272,994 |
| Aug 27, 2024 | 311.50 | 324.50 | 306.00 | 310.00 | 310.00 | 759,157 |
| Aug 23, 2024 | 308.50 | 313.50 | 306.00 | 310.00 | 310.00 | 464,746 |
| Aug 22, 2024 | 311.00 | 315.00 | 309.00 | 310.50 | 310.50 | 563,059 |
| Aug 21, 2024 | 310.00 | 314.00 | 304.50 | 311.00 | 311.00 | 2,474,150 |
| Aug 20, 2024 | 302.00 | 312.00 | 302.00 | 307.00 | 307.00 | 3,906,905 |
| Aug 19, 2024 | 304.00 | 311.50 | 302.00 | 310.00 | 310.00 | 467,592 |
| Aug 16, 2024 | 315.50 | 320.00 | 308.58 | 309.00 | 309.00 | 1,363,801 |
| Aug 15, 2024 | 312.50 | 316.00 | 310.50 | 315.50 | 315.50 | 2,546,768 |
| Aug 14, 2024 | 313.00 | 313.00 | 311.00 | 311.50 | 311.50 | 693,653 |
| Aug 13, 2024 | 311.50 | 315.00 | 310.00 | 313.00 | 313.00 | 649,734 |
| Aug 12, 2024 | 320.00 | 320.00 | 311.50 | 311.50 | 311.50 | 247,897 |
| Aug 09, 2024 | 318.00 | 319.25 | 310.00 | 312.50 | 312.50 | 248,629 |
| Aug 08, 2024 | 311.50 | 313.00 | 306.13 | 309.00 | 309.00 | 312,346 |
| Aug 07, 2024 | 313.00 | 318.00 | 309.50 | 312.50 | 312.50 | 1,282,451 |
| Aug 06, 2024 | 315.00 | 324.00 | 298.00 | 309.50 | 309.50 | 501,972 |
| Aug 05, 2024 | 312.00 | 319.00 | 303.11 | 315.50 | 315.50 | 297,904 |
| Aug 02, 2024 | 337.00 | 337.00 | 318.00 | 318.50 | 318.50 | 355,612 |
| Aug 01, 2024 | 347.00 | 347.00 | 328.50 | 330.50 | 330.50 | 375,050 |
| Jul 31, 2024 | 327.50 | 341.50 | 327.50 | 341.50 | 341.50 | 249,069 |
| Jul 30, 2024 | 337.00 | 340.00 | 330.39 | 332.00 | 332.00 | 690,247 |
| Jul 29, 2024 | 334.50 | 340.00 | 329.50 | 335.00 | 335.00 | 281,655 |
| Jul 26, 2024 | 309.50 | 335.00 | 309.50 | 333.50 | 333.50 | 307,780 |
| Jul 25, 2024 | 337.50 | 337.50 | 313.00 | 317.00 | 317.00 | 449,112 |
| Jul 24, 2024 | 330.00 | 339.00 | 328.00 | 330.50 | 330.50 | 315,795 |
| Jul 23, 2024 | 326.50 | 335.00 | 326.50 | 332.00 | 332.00 | 129,397 |
| Jul 22, 2024 | 327.00 | 332.50 | 325.00 | 331.00 | 331.00 | 433,202 |
| Jul 19, 2024 | 327.50 | 328.00 | 322.50 | 326.00 | 326.00 | 666,228 |
| Jul 18, 2024 | 329.50 | 334.50 | 326.13 | 327.00 | 327.00 | 685,630 |
| Jul 17, 2024 | 330.00 | 336.98 | 328.50 | 329.50 | 329.50 | 785,547 |
| Jul 16, 2024 | 340.50 | 340.50 | 326.50 | 337.50 | 337.50 | 1,665,999 |
| Jul 15, 2024 | 322.50 | 334.00 | 322.50 | 333.50 | 333.50 | 307,115 |
| Jul 12, 2024 | 322.50 | 336.00 | 322.50 | 331.00 | 331.00 | 864,416 |
| Jul 11, 2024 | 326.00 | 330.50 | 317.50 | 330.00 | 330.00 | 700,026 |
| Jul 10, 2024 | 313.50 | 322.00 | 307.50 | 319.50 | 319.50 | 916,676 |
| Jul 09, 2024 | 312.50 | 317.00 | 307.00 | 312.00 | 312.00 | 1,158,917 |
| Jul 08, 2024 | 311.50 | 320.00 | 311.50 | 315.00 | 315.00 | 239,037 |
| Jul 05, 2024 | 305.50 | 324.00 | 305.50 | 317.00 | 317.00 | 367,895 |
| Jul 04, 2024 | 313.50 | 318.00 | 308.50 | 314.00 | 314.00 | 258,442 |
| Jul 03, 2024 | 300.00 | 309.50 | 296.00 | 309.50 | 309.50 | 694,384 |
| Jul 02, 2024 | 311.00 | 311.00 | 300.00 | 300.00 | 300.00 | 665,099 |
| Jul 01, 2024 | 304.00 | 314.05 | 302.00 | 312.00 | 312.00 | 164,162 |
| Jun 28, 2024 | 315.50 | 321.00 | 307.50 | 309.00 | 309.00 | 341,825 |
| Jun 27, 2024 | 322.50 | 322.50 | 311.00 | 315.50 | 315.50 | 215,468 |
| Jun 26, 2024 | 306.00 | 316.00 | 306.00 | 314.50 | 314.50 | 336,504 |
| Jun 25, 2024 | 324.50 | 326.00 | 312.50 | 315.00 | 315.00 | 208,462 |
| Jun 24, 2024 | 322.00 | 323.00 | 310.50 | 322.50 | 322.50 | 208,196 |
| Jun 21, 2024 | 323.00 | 323.00 | 312.50 | 313.00 | 313.00 | 503,257 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.