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:
Jul 24, 2025
230.50
235.50
229.00
230.50
230.50
+0.44%
929,000
1.55
Jul 23, 2025
229.50
232.50
229.00
229.50
229.50
+0.44%
451,707
0.75
Jul 22, 2025
228.00
238.00
226.50
228.50
228.50
-1.72%
330,700
0.55
Jul 21, 2025
231.50
234.50
229.50
232.50
232.50
+1.31%
220,869
0.36
Jul 18, 2025
224.50
231.50
222.50
229.50
229.50
+1.32%
328,676
0.54
Jul 17, 2025
225.00
227.50
223.00
226.50
226.50
+0.67%
1,178,771
1.95
Jul 16, 2025
225.50
232.00
224.50
225.00
225.00
-2.17%
522,564
0.86
Jul 15, 2025
225.50
233.14
225.50
230.00
230.00
-0.22%
548,497
0.90
Jul 14, 2025
228.00
231.50
226.00
230.50
230.50
+0.88%
483,392
0.79
Jul 11, 2025
234.00
234.00
225.50
228.50
228.50
-1.08%
312,817
0.50
Jul 10, 2025
219.00
231.00
219.00
231.00
231.00
+5.72%
547,209
0.86
Jul 09, 2025
226.00
226.00
218.50
218.50
218.50
-2.46%
470,936
0.71
Jul 08, 2025
216.00
225.50
216.00
224.00
224.00
+1.13%
610,542
0.89
Jul 07, 2025
224.00
227.00
219.00
221.50
221.50
-1.34%
288,016
0.42
Jul 04, 2025
226.00
226.00
222.50
224.50
224.50
-0.22%
323,976
0.46
Jul 03, 2025
226.00
226.00
223.00
225.00
225.00
+2.04%
584,735
0.82
Jul 02, 2025
221.50
225.00
218.00
220.50
220.50
-0.23%
424,044
0.58
Jul 01, 2025
220.00
223.50
216.50
221.00
221.00
+0.45%
624,684
0.82
Jun 30, 2025
218.50
223.50
218.50
220.00
220.00
-0.68%
601,952
0.79
Jun 27, 2025
223.50
225.50
219.50
221.50
221.50
+1.37%
394,826
0.51
Jun 26, 2025
216.50
219.50
210.50
218.50
218.50
+3.55%
578,078
0.73
Jun 25, 2025
208.00
217.00
208.00
211.00
211.00
-1.40%
651,206
0.82
Jun 24, 2025
207.50
214.00
202.50
214.00
214.00
+4.65%
371,204
0.46
Jun 23, 2025
204.50
209.00
204.00
204.50
204.50
-1.45%
250,775
0.31
Jun 20, 2025
215.50
215.50
207.50
207.50
207.50
-0.95%
1,021,164
1.27
Jun 19, 2025
205.50
213.00
205.50
209.50
209.50
0.00%
352,076
0.43
Jun 18, 2025
217.00
217.00
208.00
209.50
209.50
-1.18%
529,467
0.65
Jun 17, 2025
218.50
218.50
211.00
212.00
212.00
-0.70%
537,996
0.66
Jun 16, 2025
212.50
216.50
212.50
213.50
213.50
+0.47%
284,594
0.35
Jun 13, 2025
214.50
216.00
212.00
212.50
212.50
-1.62%
199,750
0.24
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%
513,065
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
Rows: