Morgan Advanced Materials (MGAML)

    203.50p

    16:29 24/03/25

    • -1.69% -3.50p
    • Today's Low & High
    • 203.00 / 207.50
    • Open / Previous Close
    • 206.00 / 207.00
    • 52-week range
    • -29.95% -87.00p
    • Volume
    • 34,371
    • Market Cap(million)
    • £580.73m

    SHARE PRICE & RISKGRADE HISTORY

    Date Closing Open High Low Volume RiskGrade
    24-Mar-25 203.50p 206.00p 207.50p 203.00p 34,371 n/a
    21-Mar-25 207.00p 209.00p 209.00p 205.50p 30,015 n/a
    20-Mar-25 211.00p 214.50p 214.50p 210.50p 21,924 n/a
    19-Mar-25 213.00p 214.50p 214.50p 212.50p 11,517 n/a
    18-Mar-25 214.00p 217.50p 220.00p 214.00p 49,828 n/a
    17-Mar-25 217.00p 216.50p 217.00p 214.50p 34,790 n/a
    14-Mar-25 214.50p 214.50p 218.25p 214.50p 32,829 n/a
    13-Mar-25 215.50p 214.00p 217.00p 213.00p 63,192 n/a
    12-Mar-25 214.50p 213.00p 218.00p 213.00p 13,546 n/a
    11-Mar-25 211.00p 214.50p 216.50p 211.00p 42,587 n/a
    10-Mar-25 214.50p 216.00p 217.50p 214.00p 62,175 n/a
    07-Mar-25 215.50p 216.00p 217.00p 212.00p 35,776 n/a
    06-Mar-25 217.50p 213.50p 218.50p 213.25p 57,002 n/a
    05-Mar-25 213.00p 218.00p 220.00p 209.50p 67,602 n/a
    04-Mar-25 216.75p 211.50p 218.50p 211.50p 87,020 n/a
    03-Mar-25 213.00p 215.00p 220.00p 210.50p 118,282 n/a
    28-Feb-25 215.00p 245.50p 246.00p 197.80p 414,273 n/a
    27-Feb-25 254.50p 260.50p 260.50p 254.25p 44,742 n/a
    26-Feb-25 262.00p 261.00p 264.50p 260.50p 66,445 n/a
    25-Feb-25 259.50p 262.50p 264.00p 259.50p 50,060 n/a
    24-Feb-25 263.00p 267.00p 267.00p 261.00p 44,949 n/a
    21-Feb-25 267.50p 270.00p 272.50p 267.50p 46,025 n/a
    20-Feb-25 266.50p 271.00p 273.00p 265.50p 51,047 n/a
    19-Feb-25 271.00p 275.50p 275.50p 270.00p 44,985 n/a
    18-Feb-25 272.50p 272.00p 273.75p 270.00p 36,467 n/a
    17-Feb-25 272.00p 272.50p 272.50p 270.50p 39,367 n/a