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 |
| 26 Apr 2023 |
GBX |
299 |
299 |
290.905 |
293 |
293 |
-1 (-0.34%)
|
175,116 |
| 25 Apr 2023 |
GBX |
290.5 |
296 |
290.5 |
294 |
294 |
0.0 (0.0%)
|
284,408 |
| 24 Apr 2023 |
GBX |
293 |
297.5 |
286.0606 |
294 |
294 |
+0.5 (+0.17%)
|
188,339 |
| 21 Apr 2023 |
GBX |
288 |
293.5 |
286.5 |
293.5 |
293.5 |
+5.5 (+1.91%)
|
269,851 |
| 20 Apr 2023 |
GBX |
287.5 |
291.5 |
286 |
288 |
288 |
+0.5 (+0.17%)
|
212,397 |
| 19 Apr 2023 |
GBX |
286.5 |
288 |
286 |
287.5 |
287.5 |
-1.5 (-0.52%)
|
212,200 |
| 18 Apr 2023 |
GBX |
295.5 |
295.5 |
286 |
289 |
289 |
-1.5 (-0.52%)
|
115,450 |
| 17 Apr 2023 |
GBX |
291.5 |
293.5 |
284.5 |
290.5 |
290.5 |
+8.5 (+3.01%)
|
246,984 |
| 14 Apr 2023 |
GBX |
285 |
289 |
282 |
282 |
282 |
-0.5 (-0.18%)
|
202,283 |
| 13 Apr 2023 |
GBX |
288 |
288 |
282 |
282.5 |
282.5 |
-2 (-0.70%)
|
243,951 |
| 12 Apr 2023 |
GBX |
280.5 |
285.5 |
279 |
284.5 |
284.5 |
+6.5 (+2.34%)
|
691,511 |
| 11 Apr 2023 |
GBX |
274 |
280.5 |
274 |
278 |
278 |
+3 (+1.09%)
|
457,803 |
| 6 Apr 2023 |
GBX |
263.5 |
275 |
263.5 |
275 |
275 |
+4.5 (+1.66%)
|
177,402 |
| 5 Apr 2023 |
GBX |
269.5 |
274.5 |
267.5 |
270.5 |
270.5 |
-4.5 (-1.64%)
|
268,965 |
| 4 Apr 2023 |
GBX |
284 |
287.5 |
275 |
275 |
275 |
-8 (-2.83%)
|
212,028 |
| 3 Apr 2023 |
GBX |
283.5 |
291.5 |
278.5 |
283 |
283 |
0.0 (0.0%)
|
101,701 |
| 31 Mar 2023 |
GBX |
289 |
289 |
283 |
283 |
283 |
-3.5 (-1.22%)
|
195,515 |
| 30 Mar 2023 |
GBX |
288.5 |
289 |
283 |
286.5 |
286.5 |
+1.5 (+0.53%)
|
307,964 |
| 29 Mar 2023 |
GBX |
285 |
287 |
280.5 |
285 |
285 |
+0.5 (+0.18%)
|
231,686 |
| 28 Mar 2023 |
GBX |
291.5 |
291.5 |
283 |
284.5 |
284.5 |
-4.5 (-1.56%)
|
245,691 |
| 27 Mar 2023 |
GBX |
289 |
290 |
286.93 |
289 |
289 |
+2.5 (+0.87%)
|
331,764 |
| 24 Mar 2023 |
GBX |
288 |
288.5 |
283 |
286.5 |
286.5 |
-5.5 (-1.88%)
|
258,341 |
| 23 Mar 2023 |
GBX |
286.5 |
293 |
285 |
292 |
292 |
+5 (+1.74%)
|
135,907 |
| 22 Mar 2023 |
GBX |
285.5 |
292 |
285 |
287 |
287 |
0.0 (0.0%)
|
179,297 |
| 21 Mar 2023 |
GBX |
284.5 |
287 |
282.68 |
287 |
287 |
+6.5 (+2.32%)
|
117,768 |
| 20 Mar 2023 |
GBX |
275.5 |
283.5 |
274.493 |
280.5 |
280.5 |
0.0 (0.0%)
|
103,899 |
| 17 Mar 2023 |
GBX |
283.5 |
294 |
277.8305 |
280.5 |
280.5 |
-7 (-2.43%)
|
474,481 |
| 16 Mar 2023 |
GBX |
286.5 |
288.5 |
282 |
287.5 |
287.5 |
+3.5 (+1.23%)
|
310,441 |
| 15 Mar 2023 |
GBX |
291 |
292 |
281.161 |
284 |
284 |
-9 (-3.07%)
|
658,626 |
| 14 Mar 2023 |
GBX |
285 |
297.5 |
283.5 |
293 |
293 |
+6 (+2.09%)
|
252,764 |
