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 |
| 20 Jul 2023 |
GBX |
274 |
282 |
274 |
280 |
280 |
+2.5 (+0.90%)
|
412,849 |
| 19 Jul 2023 |
GBX |
279 |
281 |
273.31 |
277.5 |
277.5 |
+2 (+0.73%)
|
914,770 |
| 18 Jul 2023 |
GBX |
274.5 |
277 |
273 |
275.5 |
275.5 |
+2 (+0.73%)
|
205,202 |
| 17 Jul 2023 |
GBX |
279 |
283.5 |
273.1657 |
273.5 |
273.5 |
-3.5 (-1.26%)
|
121,380 |
| 14 Jul 2023 |
GBX |
280 |
283.5 |
277 |
277 |
277 |
-2 (-0.72%)
|
184,384 |
| 13 Jul 2023 |
GBX |
279 |
279 |
276 |
279 |
279 |
+2 (+0.72%)
|
1,164,044 |
| 12 Jul 2023 |
GBX |
270 |
279 |
270 |
277 |
277 |
+6 (+2.21%)
|
635,781 |
| 11 Jul 2023 |
GBX |
272 |
275 |
269.5 |
271 |
271 |
-0.5 (-0.18%)
|
579,774 |
| 10 Jul 2023 |
GBX |
271 |
273 |
268 |
271.5 |
271.5 |
+3.5 (+1.31%)
|
1,990,543 |
| 7 Jul 2023 |
GBX |
269 |
271 |
266 |
268 |
268 |
+0.5 (+0.19%)
|
114,923 |
| 6 Jul 2023 |
GBX |
268 |
276 |
267 |
267.5 |
267.5 |
-6 (-2.19%)
|
446,959 |
| 5 Jul 2023 |
GBX |
268 |
275.5 |
268 |
273.5 |
273.5 |
-2.5 (-0.91%)
|
884,141 |
| 4 Jul 2023 |
GBX |
275 |
277 |
274 |
276 |
276 |
+1 (+0.36%)
|
344,563 |
| 3 Jul 2023 |
GBX |
274.5 |
277 |
274.5 |
275 |
275 |
+0.5 (+0.18%)
|
205,113 |
| 30 Jun 2023 |
GBX |
265 |
275.5 |
265 |
274.5 |
274.5 |
+2 (+0.73%)
|
299,399 |
| 29 Jun 2023 |
GBX |
270.5 |
272.5 |
269 |
272.5 |
272.5 |
-1 (-0.37%)
|
751,004 |
| 28 Jun 2023 |
GBX |
271.5 |
275 |
265 |
273.5 |
273.5 |
+9.5 (+3.60%)
|
300,969 |
| 27 Jun 2023 |
GBX |
263.5 |
267 |
263.5 |
264 |
264 |
+0.5 (+0.19%)
|
298,914 |
| 26 Jun 2023 |
GBX |
253 |
264 |
253 |
263.5 |
263.5 |
+2 (+0.76%)
|
238,293 |
| 23 Jun 2023 |
GBX |
264 |
271.5 |
256.5 |
261.5 |
261.5 |
-3 (-1.13%)
|
252,440 |
| 22 Jun 2023 |
GBX |
266 |
270 |
261.5 |
264.5 |
264.5 |
-6 (-2.22%)
|
364,360 |
| 21 Jun 2023 |
GBX |
274.5 |
277 |
264.715 |
270.5 |
270.5 |
-5 (-1.81%)
|
318,009 |
| 20 Jun 2023 |
GBX |
274 |
279.5 |
273.29 |
275.5 |
275.5 |
-1.5 (-0.54%)
|
134,288 |
| 19 Jun 2023 |
GBX |
275 |
278.5 |
271 |
277 |
277 |
-1 (-0.36%)
|
218,056 |
| 16 Jun 2023 |
GBX |
275.5 |
278.5 |
275 |
278 |
278 |
+1.5 (+0.54%)
|
438,358 |
| 15 Jun 2023 |
GBX |
285.5 |
285.5 |
276 |
276.5 |
276.5 |
-7.5 (-2.64%)
|
130,713 |
| 14 Jun 2023 |
GBX |
277 |
287 |
276.0188 |
284 |
284 |
+2 (+0.71%)
|
373,389 |
| 13 Jun 2023 |
GBX |
277.5 |
283 |
274.458 |
282 |
282 |
+3.5 (+1.26%)
|
276,040 |
| 12 Jun 2023 |
GBX |
277 |
280.5 |
274.5 |
278.5 |
278.5 |
+1 (+0.36%)
|
122,530 |
| 9 Jun 2023 |
GBX |
277 |
281.5 |
272.8505 |
277.5 |
277.5 |
-5 (-1.77%)
|
121,122 |
