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 |
| 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 |
| 30 Aug 2023 |
GBX |
260.5 |
264 |
260.5 |
262 |
262 |
+2 (+0.77%)
|
1,526,184 |
| 29 Aug 2023 |
GBX |
260 |
263 |
258.5 |
260 |
260 |
+2 (+0.78%)
|
404,429 |
| 25 Aug 2023 |
GBX |
255.5 |
259 |
254 |
258 |
258 |
+2.5 (+0.98%)
|
422,100 |
| 24 Aug 2023 |
GBX |
257 |
257.5 |
253 |
255.5 |
255.5 |
-0.5 (-0.20%)
|
933,509 |
| 23 Aug 2023 |
GBX |
252 |
257 |
252 |
256 |
256 |
+2 (+0.79%)
|
577,981 |
| 22 Aug 2023 |
GBX |
250 |
255.5 |
249.5 |
254 |
254 |
+4.5 (+1.80%)
|
708,805 |
| 21 Aug 2023 |
GBX |
251 |
253 |
249 |
249.5 |
249.5 |
-4 (-1.58%)
|
642,710 |
| 18 Aug 2023 |
GBX |
254.5 |
258.5 |
252.5 |
253.5 |
253.5 |
-1.5 (-0.59%)
|
652,076 |
| 17 Aug 2023 |
GBX |
251 |
255 |
248.5 |
255 |
255 |
+3 (+1.19%)
|
666,661 |
| 16 Aug 2023 |
GBX |
254 |
256.705 |
250 |
252 |
252 |
-1.5 (-0.59%)
|
525,380 |
| 15 Aug 2023 |
GBX |
255 |
256.5 |
253.5 |
253.5 |
253.5 |
-1 (-0.39%)
|
624,145 |
| 14 Aug 2023 |
GBX |
254 |
257.5 |
253.5 |
254.5 |
254.5 |
0.0 (0.0%)
|
607,424 |
| 11 Aug 2023 |
GBX |
255 |
257 |
253 |
254.5 |
254.5 |
-0.5 (-0.20%)
|
611,144 |
| 10 Aug 2023 |
GBX |
253.5 |
258.5 |
253.5 |
255 |
255 |
-2 (-0.78%)
|
381,830 |
| 9 Aug 2023 |
GBX |
259.5 |
259.5 |
253 |
257 |
257 |
+3.5 (+1.38%)
|
355,837 |
| 8 Aug 2023 |
GBX |
254.5 |
262 |
253.5 |
253.5 |
253.5 |
-1 (-0.39%)
|
504,449 |
| 7 Aug 2023 |
GBX |
255.5 |
258.285 |
250 |
254.5 |
254.5 |
-5.5 (-2.12%)
|
905,630 |
| 4 Aug 2023 |
GBX |
273 |
273 |
253 |
260 |
260 |
-11.5 (-4.24%)
|
1,311,507 |
| 3 Aug 2023 |
GBX |
274.5 |
274.5 |
268 |
271.5 |
271.5 |
-1.5 (-0.55%)
|
170,436 |
| 2 Aug 2023 |
GBX |
275 |
279.5 |
269 |
273 |
273 |
-2.5 (-0.91%)
|
317,327 |
| 1 Aug 2023 |
GBX |
274.5 |
280 |
271.5 |
275.5 |
275.5 |
+2.5 (+0.92%)
|
118,799 |
| 31 Jul 2023 |
GBX |
271 |
275 |
269.6395 |
273 |
273 |
+2 (+0.74%)
|
239,647 |
| 28 Jul 2023 |
GBX |
278 |
280.5 |
270.5 |
271 |
271 |
-4 (-1.45%)
|
929,035 |
| 27 Jul 2023 |
GBX |
280 |
281 |
275 |
275 |
275 |
-2.5 (-0.90%)
|
757,347 |
| 26 Jul 2023 |
GBX |
270 |
277.5 |
270 |
277.5 |
277.5 |
+1.5 (+0.54%)
|
1,457,379 |
| 25 Jul 2023 |
GBX |
271 |
277.5 |
270 |
276 |
276 |
+0.5 (+0.18%)
|
427,642 |
| 24 Jul 2023 |
GBX |
277.5 |
281 |
273 |
275.5 |
275.5 |
+1.5 (+0.55%)
|
800,902 |
| 21 Jul 2023 |
GBX |
280.5 |
280.5 |
272.5 |
274 |
274 |
-6 (-2.14%)
|
208,564 |
