Education
About Us
Working with TipRanks
Follow Us
Morgan Advanced Materials PLC (GB:MGAM)
LSE:MGAM
RESEARCH TOOLSreports
Time Period
1Y
Events
Historical Prices
Rows:
Jun 12, 2025
219.00
219.00
214.50
216.00
216.00
-0.69%
575,103
0.70
Jun 11, 2025
214.00
220.50
214.00
217.50
217.50
-0.46%
284,909
0.34
Jun 10, 2025
219.00
220.00
216.85
218.50
218.50
-0.46%
534,708
0.64
Jun 09, 2025
214.50
219.50
214.50
219.50
219.50
+2.57%
513,066
0.62
Jun 06, 2025
209.00
217.50
209.00
214.00
214.00
-0.23%
381,517
0.44
Jun 05, 2025
211.00
216.50
211.00
214.50
214.50
-0.23%
405,334
0.45
Jun 04, 2025
218.00
218.00
214.29
215.00
215.00
0.00%
432,247
0.46
Jun 03, 2025
207.50
215.00
207.50
215.00
215.00
+1.65%
581,939
0.55
Jun 02, 2025
210.00
214.00
209.50
211.50
211.50
-0.24%
1,165,634
1.11
May 30, 2025
211.50
215.00
210.50
212.00
212.00
0.00%
784,532
0.75
May 29, 2025
217.00
219.50
211.38
212.00
212.00
-1.85%
554,120
0.53
May 28, 2025
222.50
222.50
214.00
216.00
216.00
-0.23%
465,282
0.44
May 27, 2025
214.00
219.50
210.50
216.50
216.50
+3.10%
1,576,516
1.51
May 23, 2025
216.50
221.25
202.00
210.00
210.00
-1.18%
1,067,445
1.03
May 22, 2025
204.50
213.50
204.50
212.50
212.50
+0.71%
989,723
0.97
May 21, 2025
220.50
220.50
208.50
211.00
211.00
-4.09%
1,457,742
1.45
May 20, 2025
216.00
222.50
210.00
220.00
220.00
+4.02%
718,056
0.71
May 19, 2025
209.50
212.50
206.50
211.50
211.50
+0.24%
1,079,376
1.07
May 16, 2025
218.00
218.00
209.50
211.00
211.00
-1.86%
248,762
0.24
May 15, 2025
217.00
221.00
212.00
215.00
215.00
-1.60%
647,965
0.64
May 14, 2025
220.50
220.50
214.50
218.50
218.50
+0.69%
462,818
0.46
May 13, 2025
207.50
217.50
207.50
217.00
217.00
+3.09%
559,183
0.55
May 12, 2025
207.00
214.69
205.00
210.50
210.50
+3.19%
368,847
0.35
May 09, 2025
204.00
205.00
200.50
204.00
204.00
+2.10%
430,651
0.41
May 08, 2025
193.00
202.50
193.00
199.80
199.80
+2.25%
1,586,267
1.54
May 07, 2025
193.00
198.80
192.80
195.40
195.40
-1.11%
1,743,084
1.73
May 06, 2025
201.50
203.50
194.60
197.60
197.60
+0.30%
571,258
0.57
May 02, 2025
199.40
199.80
190.60
197.00
197.00
+1.55%
1,259,855
1.27
May 01, 2025
192.20
196.80
191.40
194.00
194.00
-1.42%
262,157
0.26
Apr 30, 2025
199.00
199.00
194.40
196.80
196.80
+0.51%
570,127
0.57
Apr 29, 2025
193.60
197.60
192.79
195.80
195.80
+0.72%
420,875
0.42
Apr 28, 2025
191.20
196.00
190.00
194.40
194.40
+1.46%
378,558
0.38
Apr 25, 2025
188.00
192.20
185.60
191.60
191.60
+2.13%
490,704
0.49
Apr 24, 2025
183.60
187.80
182.00
187.60
187.60
+1.30%
237,206
0.23
Apr 23, 2025
184.20
189.60
183.40
185.20
185.20
+1.76%
347,061
0.33
Apr 22, 2025
182.20
185.00
177.20
182.00
182.00
-0.76%
566,462
0.55
Apr 17, 2025
182.20
185.60
181.40
183.40
183.40
0.00%
506,479
0.48
Apr 16, 2025
185.60
187.23
183.40
183.40
183.40
-1.71%
627,728
0.59
Apr 15, 2025
186.40
188.80
184.60
186.60
186.60
+0.86%
619,104
0.58
Apr 14, 2025
185.00
186.00
181.60
185.00
185.00
+2.44%
602,785
0.57
Apr 11, 2025
181.60
183.00
177.60
180.60
180.60
-0.66%
1,002,688
0.95
Apr 10, 2025
186.20
191.80
181.20
181.80
181.80
+3.18%
692,070
0.65
Apr 09, 2025
191.20
191.20
180.00
183.00
176.20
+1.96%
872,517
0.82
Apr 08, 2025
176.60
188.20
176.40
186.40
179.47
+9.13%
1,166,989
1.09
Apr 07, 2025
175.00
187.40
171.20
177.40
170.81
+1.12%
2,574,070
2.45
Apr 04, 2025
187.80
192.23
174.40
182.20
175.43
-1.03%
1,770,215
1.70
Apr 03, 2025
196.00
198.20
190.95
191.20
184.10
-0.11%
785,380
0.76
Apr 02, 2025
201.00
203.50
198.00
198.80
191.41
+1.46%
849,869
0.83
Apr 01, 2025
202.50
206.50
202.50
203.50
195.94
+3.86%
1,262,628
1.25
Mar 31, 2025
208.50
210.50
202.81
203.50
195.94
+0.64%
1,965,612
2.00
Rows: