XLON:MGAM
Morgan Advanced Materials plc Stock Price (Quote)
£314.50
-0.500 (-0.159%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £274.00 | £319.50 | Friday, 3rd May 2024 MGAM.L stock ended at £314.50. This is 0.159% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.92% from a day low at £313.00 to a day high of £319.00. |
| 90 days | £254.50 | £319.50 | |
| 52 weeks | £215.50 | £319.50 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £314.50 | £319.00 | £313.00 | £314.50 | 514 082 |
| May 02, 2024 | £314.00 | £317.00 | £309.00 | £315.00 | 1 298 734 |
| May 01, 2024 | £308.00 | £316.00 | £305.50 | £312.50 | 980 855 |
| Apr 30, 2024 | £316.50 | £319.50 | £307.50 | £314.00 | 1 573 115 |
| Apr 29, 2024 | £309.79 | £316.50 | £302.00 | £316.00 | 827 375 |
| Apr 26, 2024 | £300.00 | £306.70 | £300.00 | £306.00 | 706 951 |
| Apr 25, 2024 | £301.00 | £303.50 | £299.50 | £302.50 | 568 058 |
| Apr 24, 2024 | £300.00 | £309.00 | £300.00 | £307.00 | 1 792 179 |
| Apr 23, 2024 | £302.50 | £304.00 | £296.50 | £298.50 | 921 629 |
| Apr 22, 2024 | £290.00 | £301.00 | £287.00 | £300.00 | 629 292 |
| Apr 19, 2024 | £281.50 | £288.50 | £281.50 | £287.50 | 738 495 |
| Apr 18, 2024 | £292.00 | £292.00 | £285.90 | £289.50 | 265 657 |
| Apr 17, 2024 | £281.50 | £289.00 | £281.50 | £285.50 | 716 533 |
| Apr 16, 2024 | £288.00 | £288.50 | £283.50 | £286.50 | 1 267 667 |
| Apr 15, 2024 | £288.00 | £294.50 | £288.00 | £290.00 | 581 490 |
| Apr 12, 2024 | £296.00 | £296.00 | £290.00 | £290.00 | 560 708 |
| Apr 11, 2024 | £288.00 | £290.50 | £286.50 | £287.50 | 273 058 |
| Apr 10, 2024 | £290.00 | £290.00 | £285.00 | £286.50 | 344 169 |
| Apr 09, 2024 | £280.00 | £289.00 | £280.00 | £285.00 | 219 173 |
| Apr 08, 2024 | £285.00 | £285.50 | £280.00 | £284.50 | 144 805 |
| Apr 05, 2024 | £287.00 | £287.00 | £280.00 | £282.50 | 105 503 |
| Apr 04, 2024 | £284.74 | £288.50 | £284.74 | £288.50 | 328 070 |
| Apr 03, 2024 | £282.50 | £288.00 | £274.00 | £287.00 | 413 239 |
| Apr 02, 2024 | £285.00 | £285.00 | £285.00 | £285.00 | 0 |
| Mar 28, 2024 | £288.50 | £293.50 | £285.00 | £285.00 | 555 296 |
