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 |
| 8 Jan 2024 |
GBX |
279.5 |
280 |
273 |
280 |
280 |
+3.5 (+1.27%)
|
192,577 |
| 5 Jan 2024 |
GBX |
280.5 |
282 |
274.5034 |
276.5 |
276.5 |
-5 (-1.78%)
|
303,003 |
| 4 Jan 2024 |
GBX |
277.5 |
282 |
275.5 |
281.5 |
281.5 |
+4.5 (+1.62%)
|
226,291 |
| 3 Jan 2024 |
GBX |
280.5 |
286.5 |
275 |
277 |
277 |
-3 (-1.07%)
|
1,056,384 |
| 2 Jan 2024 |
GBX |
284 |
288 |
279.972 |
280 |
280 |
-3 (-1.06%)
|
313,043 |
| 29 Dec 2023 |
GBX |
284 |
288 |
281.5 |
283 |
283 |
-1.5 (-0.53%)
|
384,577 |
| 28 Dec 2023 |
GBX |
282 |
291.5 |
278.5 |
284.5 |
284.5 |
-2 (-0.70%)
|
801,962 |
| 27 Dec 2023 |
GBX |
285.5 |
290.5 |
280.5 |
286.5 |
286.5 |
0.0 (0.0%)
|
799,830 |
| 22 Dec 2023 |
GBX |
287 |
297 |
283.504 |
286.5 |
286.5 |
+0.5 (+0.17%)
|
611,131 |
| 21 Dec 2023 |
GBX |
279.5 |
287.5 |
278.5 |
286 |
286 |
+4.5 (+1.60%)
|
274,698 |
| 20 Dec 2023 |
GBX |
281 |
283.5 |
270 |
281.5 |
281.5 |
+3.5 (+1.26%)
|
404,711 |
| 19 Dec 2023 |
GBX |
284.5 |
284.5 |
271.5 |
278 |
278 |
+0.5 (+0.18%)
|
224,111 |
| 18 Dec 2023 |
GBX |
275.5 |
278.5 |
271 |
277.5 |
277.5 |
+1 (+0.36%)
|
242,397 |
| 15 Dec 2023 |
GBX |
271 |
276.5 |
270.5 |
276.5 |
276.5 |
+6 (+2.22%)
|
1,099,870 |
| 14 Dec 2023 |
GBX |
262 |
270.514 |
259 |
270.5 |
270.5 |
+12 (+4.64%)
|
1,024,992 |
| 13 Dec 2023 |
GBX |
264.5 |
264.5 |
256 |
258.5 |
258.5 |
+0.5 (+0.19%)
|
890,986 |
| 12 Dec 2023 |
GBX |
269 |
269 |
256.5 |
258 |
258 |
-7 (-2.64%)
|
793,444 |
| 11 Dec 2023 |
GBX |
259 |
267.5 |
259 |
265 |
265 |
+2 (+0.76%)
|
318,827 |
| 8 Dec 2023 |
GBX |
270 |
270 |
262.5 |
263 |
263 |
-2 (-0.75%)
|
326,863 |
| 7 Dec 2023 |
GBX |
268.5 |
271.5 |
260.5 |
265 |
265 |
-2 (-0.75%)
|
439,913 |
| 6 Dec 2023 |
GBX |
261 |
269 |
259.5 |
267 |
267 |
+4.5 (+1.71%)
|
809,892 |
| 5 Dec 2023 |
GBX |
261.5 |
264 |
251.5 |
262.5 |
262.5 |
+6.5 (+2.54%)
|
200,135 |
| 4 Dec 2023 |
GBX |
263 |
265 |
253.5 |
256 |
256 |
+0.5 (+0.20%)
|
223,105 |
| 1 Dec 2023 |
GBX |
253.5 |
259 |
253.5 |
255.5 |
255.5 |
0.0 (0.0%)
|
157,334 |
| 30 Nov 2023 |
GBX |
257.5 |
262.5 |
255.5 |
255.5 |
255.5 |
-3 (-1.16%)
|
854,173 |
| 29 Nov 2023 |
GBX |
257 |
260.5 |
255 |
258.5 |
258.5 |
+1 (+0.39%)
|
92,753 |
| 28 Nov 2023 |
GBX |
255 |
263.5 |
254 |
257.5 |
257.5 |
+2.5 (+0.98%)
|
313,496 |
| 27 Nov 2023 |
GBX |
256 |
261.5 |
253.5 |
255 |
255 |
0.0 (0.0%)
|
165,023 |
| 24 Nov 2023 |
GBX |
250 |
255 |
250 |
255 |
255 |
+4.5 (+1.80%)
|
215,011 |
| 23 Nov 2023 |
GBX |
248.5 |
253.5 |
244 |
250.5 |
250.5 |
+1.5 (+0.60%)
|
85,984 |
