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 |
| 19 Feb 2024 |
GBX |
275.5 |
275.5 |
268.629 |
271.5 |
271.5 |
+1.5 (+0.56%)
|
235,961 |
| 16 Feb 2024 |
GBX |
268.5 |
270 |
266.24 |
270 |
270 |
+2 (+0.75%)
|
957,626 |
| 15 Feb 2024 |
GBX |
270 |
270 |
267.5 |
268 |
268 |
0.0 (0.0%)
|
365,650 |
| 14 Feb 2024 |
GBX |
268.5 |
270.5 |
262.5 |
268 |
268 |
+3 (+1.13%)
|
537,281 |
| 13 Feb 2024 |
GBX |
270 |
270 |
264.5 |
265 |
265 |
-3.5 (-1.30%)
|
662,082 |
| 12 Feb 2024 |
GBX |
261.5 |
269 |
261.5 |
268.5 |
268.5 |
+2 (+0.75%)
|
260,400 |
| 9 Feb 2024 |
GBX |
271.5 |
271.5 |
265.5 |
266.5 |
266.5 |
+0.5 (+0.19%)
|
208,925 |
| 8 Feb 2024 |
GBX |
265.5 |
267 |
262.2945 |
266 |
266 |
+4 (+1.53%)
|
293,521 |
| 7 Feb 2024 |
GBX |
269.5 |
269.5 |
261.5 |
262 |
262 |
-0.5 (-0.19%)
|
352,603 |
| 6 Feb 2024 |
GBX |
265 |
268 |
259.5 |
262.5 |
262.5 |
-1.5 (-0.57%)
|
498,144 |
| 5 Feb 2024 |
GBX |
267 |
271.5 |
264 |
264 |
264 |
-2.5 (-0.94%)
|
211,185 |
| 2 Feb 2024 |
GBX |
278.5 |
278.5 |
266.5 |
266.5 |
266.5 |
-4.5 (-1.66%)
|
1,071,623 |
| 1 Feb 2024 |
GBX |
271 |
279 |
269.5 |
271 |
271 |
0.0 (0.0%)
|
992,758 |
| 31 Jan 2024 |
GBX |
276 |
279 |
271 |
271 |
271 |
-11.5 (-4.07%)
|
1,074,464 |
| 30 Jan 2024 |
GBX |
276 |
282.5 |
274.5 |
282.5 |
282.5 |
+8 (+2.91%)
|
1,590,311 |
| 29 Jan 2024 |
GBX |
274 |
276 |
272.5 |
274.5 |
274.5 |
0.0 (0.0%)
|
180,212 |
| 26 Jan 2024 |
GBX |
275 |
276.5 |
272.5 |
274.5 |
274.5 |
0.0 (0.0%)
|
624,552 |
| 25 Jan 2024 |
GBX |
277 |
277 |
272.5 |
274.5 |
274.5 |
+1 (+0.37%)
|
191,497 |
| 24 Jan 2024 |
GBX |
276 |
277.5 |
271 |
273.5 |
273.5 |
+0.5 (+0.18%)
|
192,999 |
| 23 Jan 2024 |
GBX |
278.5 |
279 |
272.973 |
273 |
273 |
-0.5 (-0.18%)
|
772,787 |
| 22 Jan 2024 |
GBX |
277.5 |
277.5 |
271 |
273.5 |
273.5 |
+2.5 (+0.92%)
|
1,350,955 |
| 19 Jan 2024 |
GBX |
277 |
277 |
270.5 |
271 |
271 |
+1.5 (+0.56%)
|
203,807 |
| 18 Jan 2024 |
GBX |
275 |
275 |
268.5 |
269.5 |
269.5 |
0.0 (0.0%)
|
488,298 |
| 17 Jan 2024 |
GBX |
281 |
281 |
267.5 |
269.5 |
269.5 |
-4.5 (-1.64%)
|
149,637 |
| 16 Jan 2024 |
GBX |
282 |
282 |
271.408 |
274 |
274 |
-2 (-0.72%)
|
390,285 |
| 15 Jan 2024 |
GBX |
281.5 |
281.5 |
274.5 |
276 |
276 |
+1.5 (+0.55%)
|
618,544 |
| 12 Jan 2024 |
GBX |
278 |
278 |
273.5 |
274.5 |
274.5 |
+2.5 (+0.92%)
|
195,536 |
| 11 Jan 2024 |
GBX |
276 |
281 |
271.5 |
272 |
272 |
-1.5 (-0.55%)
|
220,358 |
| 10 Jan 2024 |
GBX |
277.5 |
285 |
273 |
273.5 |
273.5 |
-6.5 (-2.32%)
|
291,612 |
| 9 Jan 2024 |
GBX |
283.5 |
283.5 |
275.5 |
280 |
280 |
0.0 (0.0%)
|
436,187 |
