Morgan Advanced Materials plc
Sector:
Industrials,
Industry:
Industrial Machinery
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Jun 2024 |
GBX |
324.5 |
324.5 |
312.5 |
315 |
315 |
-7.5 (-2.33%)
|
200,020 |
| 24 Jun 2024 |
GBX |
322 |
323 |
310.5 |
322.5 |
322.5 |
+9.5 (+3.04%)
|
208,196 |
| 21 Jun 2024 |
GBX |
323 |
323 |
312.5 |
313 |
313 |
-6 (-1.88%)
|
503,257 |
| 20 Jun 2024 |
GBX |
315.5 |
320.5 |
311 |
319 |
319 |
+5.5 (+1.75%)
|
187,826 |
| 19 Jun 2024 |
GBX |
319.5 |
319.5 |
313.5 |
313.5 |
313.5 |
-4.5 (-1.42%)
|
439,959 |
| 18 Jun 2024 |
GBX |
314 |
318 |
304 |
318 |
318 |
+9.5 (+3.08%)
|
459,175 |
| 17 Jun 2024 |
GBX |
307 |
310 |
301 |
308.5 |
308.5 |
-0.5 (-0.16%)
|
164,833 |
| 14 Jun 2024 |
GBX |
318.5 |
318.5 |
302 |
309 |
309 |
-3.5 (-1.12%)
|
355,369 |
| 13 Jun 2024 |
GBX |
310 |
314.5 |
310 |
312.5 |
312.5 |
-2.5 (-0.79%)
|
303,827 |
| 12 Jun 2024 |
GBX |
313 |
316 |
307.5 |
315 |
315 |
+7.5 (+2.44%)
|
160,769 |
| 11 Jun 2024 |
GBX |
314.5 |
320 |
307.5 |
307.5 |
307.5 |
-7.5 (-2.38%)
|
250,684 |
| 10 Jun 2024 |
GBX |
313.5 |
316.28 |
310.5 |
315 |
315 |
-1.5 (-0.47%)
|
275,114 |
| 7 Jun 2024 |
GBX |
314 |
326 |
305.365 |
316.5 |
316.5 |
+3 (+0.96%)
|
214,094 |
| 6 Jun 2024 |
GBX |
315 |
317 |
312.5 |
313.5 |
313.5 |
+2 (+0.64%)
|
237,885 |
| 5 Jun 2024 |
GBX |
324.5 |
324.5 |
311 |
311.5 |
311.5 |
-4.5 (-1.42%)
|
210,657 |
| 4 Jun 2024 |
GBX |
312.5 |
319 |
311 |
316 |
316 |
0.0 (0.0%)
|
194,771 |
| 3 Jun 2024 |
GBX |
307.5 |
319.9986 |
304.6785 |
316 |
316 |
+7 (+2.27%)
|
430,285 |
| 31 May 2024 |
GBX |
319 |
324.5 |
305.5 |
309 |
309 |
-8.5 (-2.68%)
|
938,077 |
| 30 May 2024 |
GBX |
317 |
321.5 |
304.5 |
317.5 |
317.5 |
+9.5 (+3.08%)
|
601,108 |
| 29 May 2024 |
GBX |
326 |
326 |
308 |
308 |
308 |
-13.5 (-4.20%)
|
866,643 |
| 28 May 2024 |
GBX |
323 |
325 |
318 |
321.5 |
321.5 |
+2.5 (+0.78%)
|
1,148,744 |
| 24 May 2024 |
GBX |
316.5 |
320.5 |
314 |
319 |
319 |
+3.5 (+1.11%)
|
337,649 |
| 23 May 2024 |
GBX |
321 |
322.5 |
312.5 |
315.5 |
315.5 |
-6 (-1.87%)
|
209,802 |
| 22 May 2024 |
GBX |
330 |
330 |
315.5 |
321.5 |
321.5 |
-4.5 (-1.38%)
|
435,636 |
| 21 May 2024 |
GBX |
329 |
338 |
326 |
326 |
326 |
-4.5 (-1.36%)
|
230,535 |
| 20 May 2024 |
GBX |
335 |
335 |
325.5 |
330.5 |
330.5 |
-0.5 (-0.15%)
|
265,430 |
| 17 May 2024 |
GBX |
330.5 |
332 |
326.5 |
331 |
331 |
+1.5 (+0.46%)
|
559,009 |
| 16 May 2024 |
GBX |
330.5 |
330.5 |
323 |
329.5 |
329.5 |
+3 (+0.92%)
|
191,497 |
| 15 May 2024 |
GBX |
323.5 |
329 |
322 |
326.5 |
326.5 |
+3.5 (+1.08%)
|
241,725 |
| 14 May 2024 |
GBX |
322 |
326.5 |
314.5 |
323 |
323 |
+1 (+0.31%)
|
1,477,101 |
