Education
About Us
Working with TipRanks
Follow Us
Morgan Advanced Materials PLC (GB:MGAM)
LSE:MGAM
RESEARCH TOOLSreports
Time Period
1Y
Events
Historical Prices
Rows:
Apr 23, 2025
184.20
189.60
183.40
185.20
185.20
+1.76%
347,061
0.33
Apr 22, 2025
182.20
185.00
177.20
182.00
182.00
-0.76%
566,462
0.55
Apr 17, 2025
182.20
185.60
181.40
183.40
183.40
0.00%
506,479
0.48
Apr 16, 2025
185.60
187.23
183.40
183.40
183.40
-1.71%
627,728
0.59
Apr 15, 2025
186.40
188.80
184.60
186.60
186.60
+0.86%
619,104
0.58
Apr 14, 2025
185.00
186.00
181.60
185.00
185.00
+2.44%
602,785
0.57
Apr 11, 2025
181.60
183.00
177.60
180.60
180.60
-0.66%
1,002,688
0.95
Apr 10, 2025
186.20
191.80
181.20
181.80
181.80
+3.18%
692,070
0.65
Apr 09, 2025
191.20
191.20
180.00
183.00
176.20
+1.96%
872,517
0.82
Apr 08, 2025
176.60
188.20
176.40
186.40
179.47
+9.13%
1,166,989
1.09
Apr 07, 2025
175.00
187.40
171.20
177.40
170.81
+1.12%
2,574,070
2.45
Apr 04, 2025
187.80
192.23
174.40
182.20
175.43
-1.03%
1,770,215
1.70
Apr 03, 2025
196.00
198.20
190.95
191.20
184.10
-0.11%
785,380
0.76
Apr 02, 2025
201.00
203.50
198.00
198.80
191.41
+1.46%
849,869
0.83
Apr 01, 2025
202.50
206.50
202.50
203.50
195.94
+3.86%
1,262,628
1.25
Mar 31, 2025
208.50
210.50
202.81
203.50
195.94
+0.64%
1,965,612
2.00
Mar 28, 2025
216.00
216.00
208.89
210.00
202.20
+3.37%
1,985,579
2.05
Mar 27, 2025
205.00
211.73
205.00
211.00
203.16
+3.37%
646,758
0.67
Mar 26, 2025
204.50
212.00
203.78
212.00
204.12
+7.67%
1,024,555
1.08
Mar 25, 2025
203.00
207.00
202.00
204.50
196.90
+4.63%
1,937,380
2.07
Mar 24, 2025
202.00
208.00
202.00
203.00
195.46
+2.60%
735,194
0.77
Mar 21, 2025
208.00
210.50
204.50
205.50
197.86
+1.39%
1,391,422
1.46
Mar 20, 2025
220.00
220.00
210.50
210.50
202.68
+2.88%
685,278
0.71
Mar 19, 2025
210.00
216.00
210.00
212.50
204.60
+2.89%
462,656
0.48
Mar 18, 2025
218.00
220.00
214.00
214.50
206.53
+2.43%
891,681
0.92
Mar 17, 2025
216.00
217.50
214.50
217.50
209.42
+5.31%
564,713
0.58
Mar 14, 2025
214.50
218.50
213.94
214.50
206.53
+3.86%
377,774
0.38
Mar 13, 2025
218.00
218.00
213.00
214.50
206.53
+4.59%
758,628
0.77
Mar 12, 2025
212.50
218.00
211.79
213.00
205.08
+4.60%
496,870
0.51
Mar 11, 2025
211.00
217.50
211.00
211.50
203.64
+2.41%
469,198
0.48
Mar 10, 2025
212.00
218.00
212.00
214.50
206.53
+2.43%
729,284
0.74
Mar 07, 2025
212.50
217.50
212.00
217.50
209.42
+4.82%
540,024
0.54
Mar 06, 2025
207.50
218.50
207.50
215.50
207.49
+5.33%
461,126
0.46
Mar 05, 2025
218.00
220.00
209.00
212.50
204.60
+2.65%
2,578,805
2.63
Mar 04, 2025
211.50
219.00
211.00
215.00
207.01
+4.34%
2,097,806
2.15
Mar 03, 2025
215.50
220.00
210.50
214.00
206.05
+3.62%
2,934,604
3.03
Feb 28, 2025
245.00
246.00
198.00
214.50
206.53
-12.98%
8,589,167
10.27
Feb 27, 2025
267.50
267.50
254.50
256.00
246.49
+1.10%
544,078
0.64
Feb 26, 2025
261.00
265.00
260.50
263.00
253.23
+5.26%
947,444
1.11
Feb 25, 2025
266.00
266.00
259.50
259.50
249.86
+2.48%
759,121
0.89
Feb 24, 2025
263.00
270.00
261.00
263.00
253.23
+2.11%
394,799
0.46
Feb 21, 2025
270.50
272.50
267.50
267.50
257.56
+3.67%
809,651
0.92
Feb 20, 2025
270.00
273.00
265.50
268.00
258.04
+3.28%
505,667
0.56
Feb 19, 2025
276.50
276.50
269.50
269.50
259.48
+2.15%
303,605
0.33
Feb 18, 2025
277.50
277.50
270.00
274.00
263.82
+4.43%
296,955
0.32
Feb 17, 2025
279.00
279.00
270.50
272.50
262.37
+4.05%
1,139,117
1.22
Feb 14, 2025
272.00
274.00
268.00
272.00
261.89
+4.82%
749,034
0.80
Feb 13, 2025
270.00
273.50
267.50
269.50
259.48
+3.28%
1,525,176
1.63
Feb 12, 2025
272.50
277.00
270.00
271.00
260.93
+3.29%
287,661
0.29
Feb 11, 2025
279.00
279.00
270.00
272.50
262.37
+4.24%
216,125
0.21
Rows: