Morgan Advanced Materials Plc Historical Data - MGAM | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Morgan Advanced Materials Plc (MGAM)
Morgan Advanced Materials Plc (MGAM) Historical

Morgan Advanced Materials Plc (MGAM)

316.00

0.00

(0.00%)

Closed April 30 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	16	5.33333333333	300	316.5	296.5	1055181	306.02029841	DE
4	22	7.48299319728	294	316.5	280	643644	295.50824908	DE
12	51	19.2452830189	265	316.5	257.5	695233	280.68401127	DE
26	97	44.2922374429	219	316.5	218.5	600052	271.10788273	DE
52	10	3.26797385621	306	316.5	216.5	636920	267.16665576	DE
156	20.5	6.93739424704	295.5	418	211	500714	294.8476772	DE
260	41.2	14.9927219796	274.8	418	168.8	456122	283.82064638	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714408200	316	10	3.27	311	316.5	307.5	827320
1714149000	306	3.5	1.16	300	306.5	300	592505
1714062600	302.5	-4.5	-1.47	301	304	299.5	674798
1713976200	307	8.5	2.85	300	309	300	2124153
1713889800	298.5	-1.5	-0.50	300	304	296.5	1057129
1713803400	300	12.5	4.35	287	301	287	714123
1713544200	287.5	-2	-0.69	285	288.5	284.5	796083
1713457800	289.5	4	1.40	292	292	286	303989
1713371400	285.5	-1	-0.35	281.5	289	281.5	771048
1713285000	286.5	-3.5	-1.21	288	288.5	283.5	1317822
1713198600	290	0	0.00	288	293.5	288	442378
1712939400	290	2.5	0.87	296	296	290	738250
1712853000	287.5	1	0.35	288	290.5	286.5	231819
1712766600	286.5	1.5	0.53	290	290	285	244402
1712680200	285	0.5	0.18	280	289	280	234813
1712593800	284.5	2	0.71	285	285.5	281.5	213631
1712334600	282.5	-6	-2.08	287	287	280	153531
1712248200	288.5	1.5	0.52	285.5	288.5	285.5	398792
1712161800	287	3	1.06	282.5	288	282.5	406668
1712075400	284	-1	-0.35	294	294	283	629631
1711647000	285	-4.5	-1.55	288.5	289.5	285	691747
1711560600	289.5	6	2.12	281.5	290	281	298029
1711474200	283.5	-0.5	-0.18	282.5	286	281.5	1166973
1711387800	284	-6	-2.07	285	289	283	2710670
1711128600	290	-3.5	-1.19	285	294.5	285	1357211
1711042200	293.5	2.5	0.86	293.5	295.5	290	824049
1710955800	291	4.5	1.57	285	292	285	227172
1710869400	286.5	2.5	0.88	280	288.5	280	1142379
1710783000	284	6.5	2.34	277	288.5	277	720160
1710523800	277.5	9.5	3.54	267	277.5	267	2320540
1710437400	268	2.5	0.94	259	271	259	1408821
1710351000	265.5	2	0.76	262.5	266	261	485432
1710264600	263.5	-5.5	-2.04	263.5	267	259	3423961
1710178200	269	2	0.75	267	269	264.5	804957
1709919000	267	-1.5	-0.56	269	270.5	265	335450
1709832600	268.5	1	0.37	269	272	268.5	139779
1709746200	267.5	6	2.29	261	268.5	261	456698
1709659800	261.5	-3.5	-1.32	257.5	267	257.5	565215
1709573400	265	0	0.00	266	266	263	144450
1709314200	265	1	0.38	266.5	266.5	262.5	550746
1709227800	264	3	1.15	268.5	268.5	262.5	710802
1709141400	261	-5	-1.88	270	270	261	276301
1709055000	266	1	0.38	267	267	263	288860
1708968600	265	-2	-0.75	263	267	263	206165
1708709400	267	-2.5	-0.93	261.5	268.5	261.5	361097
1708623000	269.5	2.5	0.94	267	270	267	426626
1708536600	267	-0.5	-0.19	266	268.5	265.5	1218412
1708450200	267.5	-4	-1.47	270	271.5	267.5	445448
1708363800	271.5	1.5	0.56	275.5	275.5	269	189383
1708104600	270	2	0.75	268.5	270	268.5	877486
1708018200	268	0	0.00	270	270	267.5	299807
1707931800	268	3	1.13	268.5	270.5	262.5	459064
1707845400	265	-3.5	-1.30	270	270	264.5	653020
1707759000	268.5	2	0.75	261.5	269	261.5	254522
1707499800	266.5	0.5	0.19	271.5	271.5	266	133356
1707413400	266	4	1.53	265.5	267	264	203935
1707327000	262	-0.5	-0.19	269.5	269.5	261.5	296544
1707240600	262.5	-1.5	-0.57	265	265.5	259.5	375361
1707154200	264	-2.5	-0.94	267	270	264	206100
1706895000	266.5	-4.5	-1.66	278.5	278.5	266.5	1053902
1706808600	271	0	0.00	271	275	269.5	966463
1706722200	271	-11.5	-4.07	276	279	271	1401302
1706635800	282.5	8	2.91	276	282.5	274.5	1585373

Morgan Advanced Materials

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions