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 |
| 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 |
| 13 May 2024 |
GBX |
326.5 |
327.5 |
322 |
322 |
322 |
-4.5 (-1.38%)
|
374,602 |
| 10 May 2024 |
GBX |
328.5 |
331 |
317.262 |
326.5 |
326.5 |
+3.5 (+1.08%)
|
372,229 |
| 9 May 2024 |
GBX |
322 |
324 |
314.5 |
323 |
323 |
+1 (+0.31%)
|
488,960 |
| 8 May 2024 |
GBX |
320 |
322 |
308.5 |
322 |
322 |
+3.5 (+1.10%)
|
837,824 |
| 7 May 2024 |
GBX |
317 |
318.5 |
309.5 |
318.5 |
318.5 |
+4 (+1.27%)
|
321,233 |
| 3 May 2024 |
GBX |
314.5 |
319 |
313 |
314.5 |
314.5 |
-0.5 (-0.16%)
|
513,663 |
| 2 May 2024 |
GBX |
314 |
317 |
309 |
315 |
315 |
+2.5 (+0.80%)
|
1,298,734 |
| 1 May 2024 |
GBX |
308 |
316 |
305.5 |
312.5 |
312.5 |
-1.5 (-0.48%)
|
980,855 |
| 30 Apr 2024 |
GBX |
316.5 |
319.5 |
307.5 |
314 |
314 |
-2 (-0.63%)
|
1,356,650 |
| 29 Apr 2024 |
GBX |
311 |
316.5 |
302 |
316 |
316 |
+10 (+3.27%)
|
837,472 |
| 26 Apr 2024 |
GBX |
300 |
306.6962 |
300 |
306 |
306 |
+3.5 (+1.16%)
|
630,482 |
| 25 Apr 2024 |
GBX |
301 |
304 |
299.5 |
302.5 |
302.5 |
-4.5 (-1.47%)
|
689,436 |
| 24 Apr 2024 |
GBX |
300 |
309 |
300 |
307 |
307 |
+8.5 (+2.85%)
|
1,643,724 |
| 23 Apr 2024 |
GBX |
300 |
304 |
296 |
298.5 |
298.5 |
-1.5 (-0.50%)
|
1,095,764 |
| 22 Apr 2024 |
GBX |
287 |
301 |
280.5 |
300 |
300 |
+12.5 (+4.35%)
|
758,561 |
| 19 Apr 2024 |
GBX |
285 |
288.5 |
281.5 |
287.5 |
287.5 |
-2 (-0.69%)
|
807,492 |
| 18 Apr 2024 |
GBX |
292 |
292 |
285.9 |
289.5 |
289.5 |
+4 (+1.40%)
|
314,296 |
| 17 Apr 2024 |
GBX |
281.5 |
289 |
280.5 |
285.5 |
285.5 |
-1 (-0.35%)
|
813,740 |
| 16 Apr 2024 |
GBX |
288 |
292 |
283.5 |
286.5 |
286.5 |
-3.5 (-1.21%)
|
1,362,899 |
| 15 Apr 2024 |
GBX |
288 |
294.5 |
286 |
290 |
290 |
0.0 (0.0%)
|
466,368 |
| 12 Apr 2024 |
GBX |
296 |
296 |
290 |
290 |
290 |
+2.5 (+0.87%)
|
762,869 |
| 11 Apr 2024 |
GBX |
288 |
290.5 |
286.5 |
287.5 |
287.5 |
+1 (+0.35%)
|
248,855 |
| 10 Apr 2024 |
GBX |
290 |
290 |
285 |
286.5 |
286.5 |
+1.5 (+0.53%)
|
403,120 |
| 9 Apr 2024 |
GBX |
280 |
289 |
278.5 |
285 |
285 |
+0.5 (+0.18%)
|
245,524 |
| 8 Apr 2024 |
GBX |
285 |
285.5 |
280 |
284.5 |
284.5 |
+2 (+0.71%)
|
280,037 |
| 5 Apr 2024 |
GBX |
287 |
287 |
280 |
282.5 |
282.5 |
-6 (-2.08%)
|
186,223 |
| 4 Apr 2024 |
GBX |
285.5 |
288.5 |
284.74 |
288.5 |
288.5 |
+1.5 (+0.52%)
|
419,272 |
