Morgan Advanced Materials plc
Sector:
Industrials,
Industry:
Industrial Machinery
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 Jun 2023 |
GBX |
277 |
280.5 |
274.5 |
278.5 |
278.5 |
+1 (+0.36%)
|
122,530 |
| 9 Jun 2023 |
GBX |
277 |
281.5 |
272.8505 |
277.5 |
277.5 |
-5 (-1.77%)
|
121,122 |
| 8 Jun 2023 |
GBX |
288 |
289.5 |
280 |
282.5 |
282.5 |
-11 (-3.75%)
|
336,645 |
| 7 Jun 2023 |
GBX |
290 |
296.5 |
287.25 |
293.5 |
293.5 |
+4 (+1.38%)
|
412,788 |
| 6 Jun 2023 |
GBX |
299 |
299 |
288 |
289.5 |
289.5 |
-3.5 (-1.19%)
|
132,397 |
| 5 Jun 2023 |
GBX |
296.5 |
299 |
290.5 |
293 |
293 |
+2.5 (+0.86%)
|
257,171 |
| 2 Jun 2023 |
GBX |
289 |
291.5 |
287.25 |
290.5 |
290.5 |
+4 (+1.40%)
|
313,812 |
| 1 Jun 2023 |
GBX |
287 |
293.148 |
286.5 |
286.5 |
286.5 |
-3.5 (-1.21%)
|
340,490 |
| 31 May 2023 |
GBX |
289 |
295.5 |
287.5 |
290 |
290 |
0.0 (0.0%)
|
696,863 |
| 30 May 2023 |
GBX |
285 |
293 |
284.545 |
290 |
290 |
+5 (+1.75%)
|
429,361 |
| 26 May 2023 |
GBX |
285.5 |
287.3948 |
280.605 |
285 |
285 |
+3 (+1.06%)
|
246,978 |
| 25 May 2023 |
GBX |
277 |
282.5 |
277 |
282 |
282 |
-1 (-0.35%)
|
216,172 |
| 24 May 2023 |
GBX |
286 |
286 |
282 |
283 |
283 |
-4 (-1.39%)
|
205,791 |
| 23 May 2023 |
GBX |
287.5 |
294.5 |
287 |
287 |
287 |
-6 (-2.05%)
|
128,196 |
| 22 May 2023 |
GBX |
286.5 |
294 |
286.5 |
293 |
293 |
+2 (+0.69%)
|
350,084 |
| 19 May 2023 |
GBX |
286.5 |
295 |
286.5 |
291 |
291 |
-3.5 (-1.19%)
|
272,570 |
| 18 May 2023 |
GBX |
294.5 |
295 |
291.5 |
294.5 |
294.5 |
+4 (+1.38%)
|
105,848 |
| 17 May 2023 |
GBX |
290 |
294 |
289 |
290.5 |
290.5 |
+0.5 (+0.17%)
|
337,168 |
| 16 May 2023 |
GBX |
286 |
292.5 |
284.555 |
290 |
290 |
+3.5 (+1.22%)
|
414,019 |
| 15 May 2023 |
GBX |
280 |
289 |
280 |
286.5 |
286.5 |
-0.5 (-0.17%)
|
181,461 |
| 12 May 2023 |
GBX |
285.5 |
287.59 |
280 |
287 |
287 |
+3.5 (+1.23%)
|
285,936 |
| 11 May 2023 |
GBX |
289.5 |
289.5 |
279.5 |
283.5 |
283.5 |
-4 (-1.39%)
|
580,388 |
| 10 May 2023 |
GBX |
291.5 |
297.49 |
286.5 |
287.5 |
287.5 |
-1 (-0.35%)
|
295,440 |
| 9 May 2023 |
GBX |
296.5 |
303 |
288.5 |
288.5 |
288.5 |
-9 (-3.03%)
|
619,679 |
| 5 May 2023 |
GBX |
305 |
307 |
296 |
297.5 |
297.5 |
-4.5 (-1.49%)
|
278,189 |
| 4 May 2023 |
GBX |
304 |
307 |
300 |
302 |
302 |
-4.5 (-1.47%)
|
3,501,624 |
| 3 May 2023 |
GBX |
308 |
311.5 |
305 |
306.5 |
306.5 |
-1 (-0.33%)
|
283,862 |
| 2 May 2023 |
GBX |
306 |
313.5 |
305 |
307.5 |
307.5 |
+1 (+0.33%)
|
2,356,163 |
| 28 Apr 2023 |
GBX |
307.5 |
307.5 |
293.0915 |
306.5 |
306.5 |
+9 (+3.03%)
|
1,519,874 |
| 27 Apr 2023 |
GBX |
294 |
300.5 |
290.5 |
297.5 |
297.5 |
+4.5 (+1.54%)
|
346,131 |
