LSE - Delayed Quote GBp

Morgan Advanced Materials plc (MGAM.L)

Compare
252.00 0.00 (0.00%)
As of 8:53 AM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Nov 8, 2024 251.00 252.00 249.50 252.00 252.00 118,725
Nov 7, 2024 242.50 254.50 242.50 252.00 252.00 1,128,252
Nov 6, 2024 244.00 252.50 244.00 247.50 247.50 1,182,858
Nov 5, 2024 243.00 249.50 231.81 248.50 248.50 2,940,879
Nov 4, 2024 242.00 245.00 241.00 243.50 243.50 329,564
Nov 1, 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 5.40 Dividend
Oct 24, 2024 264.50 264.50 251.00 252.50 252.50 378,293
Oct 23, 2024 255.50 260.50 255.50 258.00 252.60 462,719
Oct 22, 2024 257.50 260.50 256.00 260.00 254.56 2,066,844
Oct 21, 2024 253.50 261.50 253.50 258.00 252.60 327,602
Oct 18, 2024 253.00 262.50 251.81 260.00 254.56 2,942,235
Oct 17, 2024 263.50 266.00 255.99 256.00 250.64 982,238
Oct 16, 2024 259.49 264.50 260.00 261.50 256.03 332,570
Oct 15, 2024 264.00 266.00 259.00 261.00 255.54 333,886
Oct 14, 2024 255.00 264.50 254.90 264.50 258.96 698,783
Oct 11, 2024 260.50 262.50 260.00 260.00 254.56 423,733
Oct 10, 2024 264.00 271.00 262.50 262.50 257.01 262,519
Oct 9, 2024 266.00 268.50 264.50 266.50 260.92 291,826
Oct 8, 2024 268.50 270.50 263.00 265.50 259.94 202,520
Oct 7, 2024 274.50 277.50 268.00 271.00 265.33 249,983
Oct 4, 2024 266.50 274.00 266.50 273.50 267.78 276,593
Oct 3, 2024 269.00 273.50 266.00 266.50 260.92 200,464
Oct 2, 2024 267.50 274.50 267.50 271.00 265.33 259,430
Oct 1, 2024 270.50 281.15 270.50 275.00 269.24 229,016
Sep 30, 2024 277.00 281.00 274.50 276.50 270.71 396,567
Sep 27, 2024 280.50 280.50 275.50 280.00 274.14 3,468,860
Sep 26, 2024 276.00 278.00 271.50 277.50 271.69 847,923
Sep 25, 2024 274.50 274.50 269.00 269.50 263.86 386,543
Sep 24, 2024 269.00 275.00 269.00 272.00 266.31 320,822
Sep 23, 2024 273.50 277.00 269.50 271.50 265.82 499,403
Sep 20, 2024 273.50 282.00 273.50 274.50 268.75 1,336,321
Sep 19, 2024 274.00 283.50 274.00 283.50 277.57 2,489,872
Sep 18, 2024 284.00 284.50 278.00 278.50 272.67 621,655
Sep 17, 2024 285.50 286.50 282.00 284.00 278.06 1,313,433
Sep 16, 2024 281.00 288.00 281.00 284.00 278.06 378,236
Sep 13, 2024 290.00 291.00 286.60 290.00 283.93 231,766
Sep 12, 2024 279.50 289.50 279.50 285.50 279.52 444,787
Sep 11, 2024 287.00 289.00 284.00 285.50 279.52 333,080
Sep 10, 2024 297.00 297.00 287.50 288.00 281.97 338,830
Sep 9, 2024 291.00 293.00 283.21 290.50 284.42 361,571
Sep 6, 2024 300.00 300.00 286.00 288.50 282.46 331,884
Sep 5, 2024 295.50 309.50 295.50 300.50 294.21 127,175
Sep 4, 2024 299.50 304.00 299.00 301.50 295.19 169,045
Sep 3, 2024 304.50 308.50 304.00 305.00 298.62 151,542
Sep 2, 2024 317.00 317.00 303.00 305.50 299.11 152,428
Aug 30, 2024 309.50 312.00 308.50 309.00 302.53 697,559
Aug 29, 2024 311.00 311.00 308.00 309.50 303.02 570,010
Aug 28, 2024 311.00 311.00 306.50 308.50 302.04 272,994
Aug 27, 2024 311.50 324.50 306.00 310.00 303.51 759,157
Aug 23, 2024 308.50 313.50 306.00 310.00 303.51 464,746
Aug 22, 2024 311.00 315.00 309.00 310.50 304.00 563,059
Aug 21, 2024 310.00 314.00 304.50 311.00 304.49 2,474,150
Aug 20, 2024 302.00 312.00 302.00 307.00 300.57 3,906,905
Aug 19, 2024 304.00 311.50 302.00 310.00 303.51 467,592
Aug 16, 2024 315.50 320.00 308.58 309.00 302.53 1,363,801
Aug 15, 2024 312.50 316.00 310.50 315.50 308.90 2,546,768
Aug 14, 2024 313.00 313.00 311.00 311.50 304.98 693,653
Aug 13, 2024 311.50 315.00 310.00 313.00 306.45 649,734
Aug 12, 2024 320.00 320.00 311.50 311.50 304.98 247,897
Aug 9, 2024 318.00 319.25 310.00 312.50 305.96 248,629
Aug 8, 2024 311.50 313.00 306.13 309.00 302.53 312,346
Aug 7, 2024 313.00 318.00 309.50 312.50 305.96 1,282,451
Aug 6, 2024 315.00 324.00 298.00 309.50 303.02 501,972
Aug 5, 2024 312.00 319.00 303.11 315.50 308.90 297,904
Aug 2, 2024 337.00 337.00 318.00 318.50 311.83 355,612
Aug 1, 2024 347.00 347.00 328.50 330.50 323.58 375,050
Jul 31, 2024 327.50 341.50 327.50 341.50 334.35 249,069
Jul 30, 2024 337.00 340.00 330.39 332.00 325.05 690,247
Jul 29, 2024 334.50 340.00 329.50 335.00 327.99 281,655
Jul 26, 2024 309.50 335.00 309.50 333.50 326.52 307,780
Jul 25, 2024 337.50 337.50 313.00 317.00 310.37 449,112
Jul 24, 2024 330.00 339.00 328.00 330.50 323.58 315,795
Jul 23, 2024 326.50 335.00 326.50 332.00 325.05 129,397
Jul 22, 2024 327.00 332.50 325.00 331.00 324.07 433,202
Jul 19, 2024 327.50 328.00 322.50 326.00 319.18 666,228
Jul 18, 2024 329.50 334.50 326.13 327.00 320.16 685,630
Jul 17, 2024 330.00 336.98 328.50 329.50 322.60 785,547
Jul 16, 2024 340.50 340.50 326.50 337.50 330.44 1,665,999
Jul 15, 2024 322.50 334.00 322.50 333.50 326.52 307,115
Jul 12, 2024 322.50 336.00 322.50 331.00 324.07 864,416
Jul 11, 2024 326.00 330.50 317.50 330.00 323.09 700,026
Jul 10, 2024 313.50 322.00 307.50 319.50 312.81 916,676
Jul 9, 2024 312.50 317.00 307.00 312.00 305.47 1,158,917
Jul 8, 2024 311.50 320.00 311.50 315.00 308.41 239,037
Jul 5, 2024 305.50 324.00 305.50 317.00 310.37 367,895
Jul 4, 2024 313.50 318.00 308.50 314.00 307.43 258,442
Jul 3, 2024 300.00 309.50 296.00 309.50 303.02 694,384
Jul 2, 2024 311.00 311.00 300.00 300.00 293.72 665,099
Jul 1, 2024 304.00 314.05 302.00 312.00 305.47 164,162
Jun 28, 2024 315.50 321.00 307.50 309.00 302.53 341,825
Jun 27, 2024 322.50 322.50 311.00 315.50 308.90 215,468
Jun 26, 2024 306.00 316.00 306.00 314.50 307.92 336,504
Jun 25, 2024 324.50 326.00 312.50 315.00 308.41 208,462
Jun 24, 2024 322.00 323.00 310.50 322.50 315.75 208,196
Jun 21, 2024 323.00 323.00 312.50 313.00 306.45 503,257
Jun 20, 2024 315.50 320.50 311.00 319.00 312.32 187,826
Jun 19, 2024 319.50 319.50 313.50 313.50 306.94 439,958
Jun 18, 2024 314.00 318.00 304.00 318.00 311.34 459,174
Jun 17, 2024 307.00 310.00 301.00 308.50 302.04 164,833
Jun 14, 2024 318.50 318.50 302.00 309.00 302.53 355,368
Jun 13, 2024 310.00 314.50 310.00 312.50 305.96 303,827
Jun 12, 2024 313.00 316.00 307.50 315.00 308.41 160,769
Jun 11, 2024 314.50 320.00 307.50 307.50 301.06 250,684
Jun 10, 2024 313.50 316.28 310.50 315.00 308.41 275,114
Jun 7, 2024 314.00 326.00 305.36 316.50 309.88 214,094
Jun 6, 2024 315.00 317.00 312.50 313.50 306.94 237,884
Jun 5, 2024 324.50 324.50 311.00 311.50 304.98 210,657
Jun 4, 2024 312.50 319.00 311.00 316.00 309.39 194,771
Jun 3, 2024 307.50 320.00 304.68 316.00 309.39 430,285
May 31, 2024 319.00 324.50 305.50 309.00 302.53 938,076
May 30, 2024 317.00 321.50 304.50 317.50 310.85 601,107
May 29, 2024 326.00 326.00 308.00 308.00 301.55 866,643
May 28, 2024 323.00 325.00 318.00 321.50 314.77 1,148,744
May 24, 2024 316.50 320.50 314.00 319.00 312.32 337,649
May 23, 2024 321.00 322.50 312.50 315.50 308.90 209,801
May 22, 2024 330.00 330.00 315.50 321.50 314.77 435,636
May 21, 2024 329.00 338.00 326.00 326.00 319.18 230,535
May 20, 2024 335.00 335.00 325.50 330.50 323.58 265,430
May 17, 2024 330.50 332.00 326.50 331.00 324.07 559,008
May 16, 2024 330.50 330.50 323.00 329.50 322.60 191,496
May 15, 2024 323.50 329.00 322.00 326.50 319.67 241,725
May 14, 2024 322.00 326.50 314.50 323.00 316.24 1,477,101
May 13, 2024 326.50 327.50 322.00 322.00 315.26 374,602
May 10, 2024 328.50 331.00 317.26 326.50 319.67 372,229
May 9, 2024 322.00 324.00 314.50 323.00 316.24 488,960
May 8, 2024 320.00 322.00 308.50 322.00 315.26 837,824
May 7, 2024 317.00 318.50 309.50 318.50 311.83 321,232
May 3, 2024 314.50 319.00 313.00 314.50 307.92 513,663
May 2, 2024 314.00 317.00 309.00 315.00 308.41 1,298,712
May 1, 2024 308.00 313.50 313.50 312.50 305.96 703,776
Apr 30, 2024 316.50 314.58 314.58 314.00 307.43 954,581
Apr 29, 2024 311.00 316.50 302.00 316.00 309.39 827,358
Apr 26, 2024 300.00 306.70 300.00 306.00 299.60 630,482
Apr 25, 2024 6.70 Dividend
Apr 25, 2024 301.00 304.00 299.50 302.50 296.17 689,435
Apr 24, 2024 300.00 309.00 300.00 307.00 294.01 1,628,944
Apr 23, 2024 300.00 304.00 296.50 298.50 285.87 1,095,691
Apr 22, 2024 287.00 301.00 287.00 300.00 287.31 741,366
Apr 19, 2024 285.00 288.50 281.50 287.50 275.34 807,491
Apr 18, 2024 292.00 292.00 285.90 289.50 277.25 314,295
Apr 17, 2024 281.50 289.00 281.50 285.50 273.42 812,254
Apr 16, 2024 288.00 288.50 283.50 286.50 274.38 1,347,239
Apr 15, 2024 288.00 294.50 288.00 290.00 277.73 459,314
Apr 12, 2024 296.00 296.00 290.00 290.00 277.73 762,868
Apr 11, 2024 288.00 290.50 286.50 287.50 275.34 248,854
Apr 10, 2024 290.00 290.00 285.00 286.50 274.38 304,104
Apr 9, 2024 280.00 289.00 280.00 285.00 272.95 241,688
Apr 8, 2024 285.00 285.50 280.00 284.50 272.47 239,518
Apr 5, 2024 287.00 287.00 280.00 282.50 270.55 186,222
Apr 4, 2024 285.50 288.50 284.74 288.50 276.30 419,272
Apr 3, 2024 282.50 288.00 282.50 287.00 274.86 330,499
Apr 2, 2024 294.00 294.00 283.00 284.00 271.99 664,507
Mar 28, 2024 288.50 293.50 285.00 285.00 272.95 729,719
Mar 27, 2024 281.50 290.00 281.00 289.50 277.25 343,112
Mar 26, 2024 282.50 286.77 281.50 283.50 271.51 1,375,545
Mar 25, 2024 285.00 289.00 283.00 284.00 271.99 2,741,956
Mar 22, 2024 285.00 294.50 285.00 290.00 277.73 1,427,234
Mar 21, 2024 293.50 295.50 290.00 293.50 281.09 850,523
Mar 20, 2024 285.00 292.00 285.00 291.00 278.69 227,186
Mar 19, 2024 280.00 288.60 280.00 286.50 274.38 1,170,044
Mar 18, 2024 277.00 289.21 275.50 284.00 271.99 735,170
Mar 15, 2024 267.00 277.50 265.75 277.50 265.76 2,364,179
Mar 14, 2024 259.00 271.00 259.00 268.00 256.66 1,426,347
Mar 13, 2024 262.50 266.50 261.00 265.50 254.27 493,147
Mar 12, 2024 263.50 267.50 254.50 263.50 252.35 3,163,557
Mar 11, 2024 267.00 269.00 263.50 269.00 257.62 825,733
Mar 8, 2024 269.00 271.67 265.00 267.00 255.71 341,273
Mar 7, 2024 269.00 272.00 267.00 268.50 257.14 140,844
Mar 6, 2024 261.00 268.50 258.50 267.50 256.19 466,311
Mar 5, 2024 257.50 267.50 257.50 261.50 250.44 611,656
Mar 4, 2024 266.00 267.50 262.50 265.00 253.79 153,358
Mar 1, 2024 266.50 267.00 262.50 265.00 253.79 564,769
Feb 29, 2024 268.50 268.50 262.50 264.00 252.83 726,670
Feb 28, 2024 270.00 270.00 261.00 261.00 249.96 306,094
Feb 27, 2024 267.00 272.00 263.00 266.00 254.75 298,878
Feb 26, 2024 263.00 271.00 262.00 265.00 253.79 234,499
Feb 23, 2024 261.50 268.50 261.50 267.00 255.71 386,604
Feb 22, 2024 267.00 271.00 267.00 269.50 258.10 431,468
Feb 21, 2024 266.00 270.00 263.00 267.00 255.71 1,246,549
Feb 20, 2024 270.00 271.50 267.30 267.50 256.19 466,749
Feb 19, 2024 275.50 275.50 268.63 271.50 260.02 235,961
Feb 16, 2024 268.50 270.00 266.24 270.00 258.58 957,626
Feb 15, 2024 270.00 270.00 267.50 268.00 256.66 365,649
Feb 14, 2024 268.50 270.50 262.50 268.00 256.66 537,280
Feb 13, 2024 270.00 270.00 264.50 265.00 253.79 662,082
Feb 12, 2024 261.50 269.00 261.50 268.50 257.14 260,399
Feb 9, 2024 271.50 271.50 265.50 266.50 255.23 208,924
Feb 8, 2024 265.50 267.00 262.30 266.00 254.75 293,521
Feb 7, 2024 269.50 269.50 261.50 262.00 250.92 352,603
Feb 6, 2024 265.00 268.00 259.50 262.50 251.40 498,143
Feb 5, 2024 267.00 271.50 264.00 264.00 252.83 211,185
Feb 2, 2024 278.50 278.50 266.50 266.50 255.23 1,071,622
Feb 1, 2024 271.00 279.00 269.50 271.00 259.54 992,757
Jan 31, 2024 276.00 279.00 271.00 271.00 259.54 1,074,464
Jan 30, 2024 276.00 282.50 274.50 282.50 270.55 1,590,310
Jan 29, 2024 274.00 276.00 272.50 274.50 262.89 180,211
Jan 26, 2024 275.00 276.50 272.50 274.50 262.89 624,552
Jan 25, 2024 277.00 277.00 272.50 274.50 262.89 191,496
Jan 24, 2024 276.00 276.00 271.50 273.50 261.93 187,438
Jan 23, 2024 278.50 278.50 273.00 273.00 261.45 772,602
Jan 22, 2024 277.50 277.50 271.00 273.50 261.93 1,350,085
Jan 19, 2024 277.00 277.00 270.50 271.00 259.54 203,806
Jan 18, 2024 275.00 275.00 268.50 269.50 258.10 488,298
Jan 17, 2024 281.00 281.00 267.50 269.50 258.10 149,637
Jan 16, 2024 282.00 282.00 271.41 274.00 262.41 390,284
Jan 15, 2024 275.50 281.50 274.50 276.00 264.33 618,544
Jan 12, 2024 278.00 278.00 273.50 274.50 262.89 195,535
Jan 11, 2024 276.00 281.00 271.50 272.00 260.50 220,358
Jan 10, 2024 277.50 285.00 273.00 273.50 261.93 291,611
Jan 9, 2024 283.50 283.50 275.50 280.00 268.16 436,186
Jan 8, 2024 279.50 280.00 273.00 280.00 268.16 192,577
Jan 5, 2024 280.50 282.00 274.50 276.50 264.80 303,003
Jan 4, 2024 277.50 282.00 275.50 281.50 269.59 226,291
Jan 3, 2024 280.50 282.00 275.00 277.00 265.28 1,039,551
Jan 2, 2024 284.00 288.00 280.00 280.00 268.16 313,042
Dec 29, 2023 284.00 288.00 281.50 283.00 271.03 384,577
Dec 28, 2023 282.00 291.50 278.50 284.50 272.47 801,942
Dec 27, 2023 285.50 290.50 280.50 286.50 274.38 799,823
Dec 22, 2023 287.00 297.00 283.50 286.50 274.38 611,131
Dec 21, 2023 279.50 287.50 278.50 286.00 273.90 274,703
Dec 20, 2023 281.00 283.50 270.00 281.50 269.59 402,400
Dec 19, 2023 284.50 284.50 271.50 278.00 266.24 217,764
Dec 18, 2023 275.50 278.50 271.00 277.50 265.76 242,397
Dec 15, 2023 271.00 276.50 270.50 276.50 264.80 1,092,407
Dec 14, 2023 262.00 270.50 259.00 270.50 259.06 1,009,916
Dec 13, 2023 264.50 264.50 256.00 258.50 247.57 882,093
Dec 12, 2023 269.00 269.00 256.50 258.00 247.09 793,444
Dec 11, 2023 259.00 267.50 259.00 265.00 253.79 318,732
Dec 8, 2023 270.00 270.00 262.50 263.00 251.88 325,624
Dec 7, 2023 268.50 271.50 260.50 265.00 253.79 435,261
Dec 6, 2023 261.00 269.00 259.50 267.00 255.71 809,854
Dec 5, 2023 261.50 264.00 251.50 262.50 251.40 191,215
Dec 4, 2023 263.00 265.00 253.50 256.00 245.17 217,209
Dec 1, 2023 253.50 259.00 253.50 255.50 244.69 195,732
Nov 30, 2023 257.50 262.50 255.50 255.50 244.69 898,930
Nov 29, 2023 257.00 260.50 255.00 258.50 247.57 116,809
Nov 28, 2023 255.00 263.50 254.00 257.50 246.61 370,024
Nov 27, 2023 256.00 261.50 253.50 255.00 244.21 197,294
Nov 24, 2023 250.00 255.00 250.00 255.00 244.21 252,556
Nov 23, 2023 248.50 253.50 244.00 250.50 239.90 148,920
Nov 22, 2023 241.50 250.00 241.50 249.00 238.47 267,213
Nov 21, 2023 250.50 255.00 244.00 247.00 236.55 256,809
Nov 20, 2023 245.00 252.00 242.50 247.50 237.03 184,401
Nov 17, 2023 240.00 250.50 240.00 246.00 235.59 152,911
Nov 16, 2023 249.50 256.50 245.00 245.50 235.12 271,533
Nov 15, 2023 246.50 259.50 244.50 253.50 242.78 308,628
Nov 14, 2023 239.50 253.00 239.50 252.50 241.82 318,583
Nov 13, 2023 243.00 247.50 241.50 246.50 236.07 216,722
Nov 10, 2023 252.00 253.00 240.00 245.50 235.12 194,694
Nov 9, 2023 240.00 249.50 232.29 247.50 237.03 538,748
Nov 8, 2023 226.00 236.50 225.00 233.00 223.14 252,813

Related Tickers