Morgan Advanced Materials plc
Sector:
Industrials,
Industry:
Industrial Machinery
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 11 Oct 2023 |
GBX |
237.5 |
244.5 |
234 |
240.5 |
240.5 |
-2 (-0.82%)
|
115,058 |
| 10 Oct 2023 |
GBX |
233 |
245 |
233 |
242.5 |
242.5 |
+7.5 (+3.19%)
|
1,685,416 |
| 9 Oct 2023 |
GBX |
239.5 |
242 |
233.5 |
235 |
235 |
-6.5 (-2.69%)
|
541,932 |
| 6 Oct 2023 |
GBX |
234 |
242 |
226 |
241.5 |
241.5 |
+3.5 (+1.47%)
|
391,056 |
| 5 Oct 2023 |
GBX |
238 |
240.28 |
236.705 |
238 |
238 |
-1 (-0.42%)
|
837,421 |
| 4 Oct 2023 |
GBX |
238 |
242.5 |
236.5 |
239 |
239 |
-0.5 (-0.21%)
|
773,586 |
| 3 Oct 2023 |
GBX |
238 |
240.5 |
234.5 |
239.5 |
239.5 |
-1.5 (-0.62%)
|
330,794 |
| 2 Oct 2023 |
GBX |
249.5 |
249.5 |
241 |
241 |
241 |
-4 (-1.63%)
|
132,838 |
| 29 Sep 2023 |
GBX |
250.5 |
254 |
245 |
245 |
245 |
-1 (-0.41%)
|
568,573 |
| 28 Sep 2023 |
GBX |
246 |
249.5 |
245 |
246 |
246 |
0.0 (0.0%)
|
342,379 |
| 27 Sep 2023 |
GBX |
240 |
247.5 |
240 |
246 |
246 |
+1 (+0.41%)
|
199,101 |
| 26 Sep 2023 |
GBX |
243 |
250 |
241.0055 |
245 |
245 |
-2 (-0.81%)
|
356,588 |
| 25 Sep 2023 |
GBX |
250.5 |
255.5 |
245.5 |
247 |
247 |
-3.5 (-1.40%)
|
1,984,677 |
| 22 Sep 2023 |
GBX |
246 |
254 |
246 |
250.5 |
250.5 |
-1 (-0.40%)
|
432,153 |
| 21 Sep 2023 |
GBX |
250 |
254.5 |
249.5 |
251.5 |
251.5 |
+1 (+0.40%)
|
149,077 |
| 20 Sep 2023 |
GBX |
243.5 |
251.5 |
243.5 |
250.5 |
250.5 |
+5 (+2.04%)
|
190,200 |
| 19 Sep 2023 |
GBX |
248.5 |
251.5 |
245 |
245.5 |
245.5 |
-2.5 (-1.01%)
|
138,856 |
| 18 Sep 2023 |
GBX |
256.5 |
256.5 |
247.5 |
248 |
248 |
-3 (-1.20%)
|
145,872 |
| 15 Sep 2023 |
GBX |
251 |
253.5 |
248.5 |
251 |
251 |
+1 (+0.40%)
|
1,421,364 |
| 14 Sep 2023 |
GBX |
243 |
251 |
243 |
250 |
250 |
+5 (+2.04%)
|
345,473 |
| 13 Sep 2023 |
GBX |
246 |
246 |
240.5 |
245 |
245 |
+4.5 (+1.87%)
|
314,293 |
| 12 Sep 2023 |
GBX |
244 |
246.9937 |
239.5 |
240.5 |
240.5 |
-6.5 (-2.63%)
|
371,506 |
| 11 Sep 2023 |
GBX |
239.5 |
248 |
239.5 |
247 |
247 |
+1.5 (+0.61%)
|
306,558 |
| 8 Sep 2023 |
GBX |
245.5 |
250 |
242.682 |
245.5 |
245.5 |
-3.5 (-1.41%)
|
245,432 |
| 7 Sep 2023 |
GBX |
259 |
260.2 |
249 |
249 |
249 |
-9.5 (-3.68%)
|
1,185,559 |
| 6 Sep 2023 |
GBX |
267 |
267 |
256.5 |
258.5 |
258.5 |
-1.5 (-0.58%)
|
381,156 |
| 5 Sep 2023 |
GBX |
266.5 |
266.5 |
259 |
260 |
260 |
-0.5 (-0.19%)
|
195,766 |
| 4 Sep 2023 |
GBX |
261.5 |
262.5 |
260 |
260.5 |
260.5 |
0.0 (0.0%)
|
100,204 |
| 1 Sep 2023 |
GBX |
260 |
264 |
260 |
260.5 |
260.5 |
-2.5 (-0.95%)
|
354,769 |
| 31 Aug 2023 |
GBX |
262.5 |
265 |
262 |
263 |
263 |
+1 (+0.38%)
|
2,224,785 |
