Morgan Advanced Materials plc MGAM
LSE · Birleşik Krallık · Proses Endüstrileri
GBp 267,50-0,50 (-%0,19)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 267,50 | -%0,19 | GBp 269,50 | GBp 270,00 | GBp 264,00 | 1,04M |
| 2026-09-30 | GBp 268,00 | +%0,75 | GBp 269,00 | GBp 271,50 | GBp 266,50 | 847,58K |
| 2026-09-29 | GBp 266,00 | +%2,90 | GBp 260,00 | GBp 269,00 | GBp 258,83 | 1,11M |
| 2026-09-28 | GBp 258,50 | -%0,19 | GBp 258,00 | GBp 264,00 | GBp 257,50 | 825,35K |
| 2026-09-25 | GBp 259,00 | +%1,17 | GBp 257,50 | GBp 262,50 | GBp 257,00 | 459,30K |
| 2026-09-24 | GBp 256,00 | -%1,35 | GBp 259,00 | GBp 261,50 | GBp 256,00 | 323,83K |
| 2026-09-23 | GBp 259,50 | %0,00 | GBp 264,00 | GBp 264,00 | GBp 256,00 | 475,62K |
| 2026-09-22 | GBp 259,50 | +%1,76 | GBp 255,00 | GBp 259,50 | GBp 253,50 | 371,74K |
| 2026-09-21 | GBp 255,00 | +%2,82 | GBp 249,50 | GBp 256,00 | GBp 244,00 | 308,91K |
| 2026-09-18 | GBp 248,00 | +%0,20 | GBp 247,50 | GBp 251,00 | GBp 245,50 | 1,17M |
| 2026-09-17 | GBp 247,50 | +%0,20 | GBp 248,50 | GBp 253,50 | GBp 245,50 | 739,41K |
| 2026-09-16 | GBp 247,00 | +%2,28 | GBp 239,00 | GBp 247,50 | GBp 239,00 | 567,22K |
| 2026-09-15 | GBp 241,50 | +%1,26 | GBp 238,50 | GBp 243,00 | GBp 235,30 | 661,58K |
| 2026-09-14 | GBp 238,50 | -%2,05 | GBp 242,00 | GBp 244,50 | GBp 237,50 | 1,07M |
| 2026-09-11 | GBp 243,50 | +%1,67 | GBp 238,00 | GBp 243,50 | GBp 238,00 | 365,68K |
| 2026-09-10 | GBp 239,50 | -%1,24 | GBp 242,00 | GBp 246,50 | GBp 237,00 | 625,39K |
| 2026-09-09 | GBp 242,50 | -%1,42 | GBp 245,50 | GBp 250,50 | GBp 241,50 | 314,30K |
| 2026-09-08 | GBp 246,00 | -%0,61 | GBp 251,00 | GBp 251,00 | GBp 244,00 | 313,56K |
| 2026-09-07 | GBp 247,50 | +%0,20 | GBp 249,00 | GBp 250,50 | GBp 245,50 | 206,33K |
| 2026-09-04 | GBp 247,00 | +%4,00 | GBp 237,50 | GBp 247,00 | GBp 237,00 | 663,29K |
| 2026-09-03 | GBp 237,50 | +%1,28 | GBp 234,50 | GBp 237,74 | GBp 234,00 | 1,19M |
| 2026-09-02 | GBp 234,50 | -%2,09 | GBp 237,00 | GBp 240,00 | GBp 233,00 | 520,18K |
| 2026-09-01 | GBp 239,50 | -%0,62 | GBp 240,50 | GBp 241,50 | GBp 237,00 | 1,24M |
| 2026-08-28 | GBp 241,00 | +%1,47 | GBp 236,00 | GBp 241,00 | GBp 236,00 | 736,70K |
| 2026-08-27 | GBp 237,50 | -%1,45 | GBp 241,00 | GBp 241,00 | GBp 235,00 | 1,14M |
| 2026-08-26 | GBp 241,00 | +%2,55 | GBp 234,50 | GBp 241,50 | GBp 234,50 | 885,83K |
| 2026-08-25 | GBp 235,00 | +%0,43 | GBp 236,50 | GBp 238,50 | GBp 234,50 | 525,07K |
| 2026-08-24 | GBp 234,00 | +%0,21 | GBp 233,50 | GBp 237,00 | GBp 231,50 | 517,05K |
| 2026-08-21 | GBp 233,50 | +%0,21 | GBp 235,00 | GBp 235,50 | GBp 231,50 | 471,48K |
| 2026-08-20 | GBp 233,00 | -%1,89 | GBp 243,50 | GBp 243,50 | GBp 230,50 | 597,61K |
| 2026-08-19 | GBp 237,50 | -%2,06 | GBp 250,00 | GBp 250,00 | GBp 236,50 | 661,78K |
| 2026-08-18 | GBp 242,50 | -%2,02 | GBp 247,50 | GBp 249,00 | GBp 242,50 | 769,47K |
| 2026-08-17 | GBp 247,50 | -%1,00 | GBp 254,00 | GBp 254,00 | GBp 245,50 | 715,14K |
| 2026-08-14 | GBp 250,00 | -%0,60 | GBp 253,00 | GBp 253,00 | GBp 246,50 | 1,67M |
| 2026-08-13 | GBp 251,50 | -%0,40 | GBp 257,00 | GBp 257,00 | GBp 251,50 | 979,56K |
| 2026-08-12 | GBp 252,50 | -%0,39 | GBp 253,00 | GBp 255,50 | GBp 251,00 | 999,22K |
| 2026-08-11 | GBp 253,50 | -%0,59 | GBp 261,00 | GBp 261,00 | GBp 249,16 | 1,14M |
| 2026-08-10 | GBp 255,00 | +%0,39 | GBp 254,00 | GBp 258,50 | GBp 252,50 | 3,28M |
| 2026-08-07 | GBp 254,00 | +%3,67 | GBp 248,00 | GBp 257,00 | GBp 244,50 | 1,11M |
| 2026-08-06 | GBp 245,00 | +%2,08 | GBp 238,00 | GBp 247,00 | GBp 236,00 | 6,34M |
| 2026-08-05 | GBp 240,00 | +%1,69 | GBp 238,00 | GBp 240,00 | GBp 235,32 | 4,40M |
| 2026-08-04 | GBp 236,00 | +%1,51 | GBp 233,00 | GBp 236,50 | GBp 230,50 | 2,50M |
| 2026-08-03 | GBp 232,50 | +%2,88 | GBp 226,50 | GBp 233,00 | GBp 226,50 | 1,63M |
| 2026-07-31 | GBp 226,00 | %0,00 | GBp 229,00 | GBp 235,50 | GBp 226,00 | 1,08M |
| 2026-07-30 | GBp 226,00 | +%3,91 | GBp 219,50 | GBp 226,00 | GBp 217,00 | 1,88M |
| 2026-07-29 | GBp 217,50 | -%0,91 | GBp 222,00 | GBp 222,50 | GBp 216,50 | 639,39K |
| 2026-07-28 | GBp 219,50 | -%0,68 | GBp 222,00 | GBp 223,50 | GBp 217,00 | 1,47M |
| 2026-07-27 | GBp 221,00 | -%1,78 | GBp 228,00 | GBp 230,00 | GBp 220,00 | 911,18K |
| 2026-07-24 | GBp 225,00 | +%0,67 | GBp 225,00 | GBp 227,00 | GBp 222,50 | 1,74M |
| 2026-07-23 | GBp 223,50 | -%0,22 | GBp 225,50 | GBp 226,50 | GBp 222,98 | 548,92K |
| 2026-07-22 | GBp 224,00 | +%1,59 | GBp 223,00 | GBp 227,00 | GBp 219,00 | 4,55M |
| 2026-07-21 | GBp 220,50 | +%1,15 | GBp 223,00 | GBp 223,00 | GBp 218,00 | 1,74M |
| 2026-07-20 | GBp 218,00 | -%0,46 | GBp 218,00 | GBp 220,50 | GBp 216,50 | 1,53M |
| 2026-07-17 | GBp 219,00 | %0,00 | GBp 217,50 | GBp 220,00 | GBp 217,48 | 1,08M |
| 2026-07-16 | GBp 219,00 | +%0,46 | GBp 216,50 | GBp 221,50 | GBp 215,50 | 4,59M |
| 2026-07-15 | GBp 218,00 | %0,00 | GBp 223,00 | GBp 223,00 | GBp 214,50 | 834,26K |
| 2026-07-14 | GBp 218,00 | +%0,69 | GBp 212,00 | GBp 219,00 | GBp 211,00 | 384,12K |
| 2026-07-13 | GBp 216,50 | +%0,93 | GBp 211,00 | GBp 218,00 | GBp 210,50 | 339,46K |
| 2026-07-10 | GBp 214,50 | +%0,23 | GBp 212,50 | GBp 215,50 | GBp 211,00 | 412,93K |
| 2026-07-09 | GBp 214,00 | +%2,88 | GBp 210,50 | GBp 215,00 | GBp 207,00 | 320,41K |
| 2026-07-08 | GBp 208,00 | -%1,19 | GBp 211,00 | GBp 211,00 | GBp 203,00 | 791,67K |
| 2026-07-07 | GBp 210,50 | -%0,94 | GBp 208,00 | GBp 215,93 | GBp 208,00 | 637,74K |
| 2026-07-06 | GBp 212,50 | +%0,24 | GBp 209,00 | GBp 213,00 | GBp 205,50 | 595,56K |
| 2026-07-03 | GBp 212,00 | +%0,47 | GBp 212,50 | GBp 216,50 | GBp 210,00 | 362,73K |
| 2026-07-02 | GBp 211,00 | -%0,94 | GBp 208,00 | GBp 212,50 | GBp 206,00 | 745,87K |
| 2026-07-01 | GBp 213,00 | %0,00 | GBp 207,00 | GBp 214,50 | GBp 207,00 | 394,79K |
| 2026-06-30 | GBp 213,00 | %0,00 | GBp 217,50 | GBp 217,50 | GBp 211,00 | 410,82K |
| 2026-06-29 | GBp 213,00 | -%1,84 | GBp 217,50 | GBp 218,00 | GBp 212,50 | 392,59K |
| 2026-06-26 | GBp 217,00 | -%0,91 | GBp 218,00 | GBp 220,00 | GBp 215,50 | 470,05K |
| 2026-06-25 | GBp 219,00 | -%0,90 | GBp 224,00 | GBp 224,00 | GBp 218,00 | 392,05K |
| 2026-06-24 | GBp 221,00 | -%0,23 | GBp 216,00 | GBp 222,50 | GBp 215,00 | 488,18K |
| 2026-06-23 | GBp 221,50 | -%2,64 | GBp 219,50 | GBp 224,00 | GBp 215,00 | 4,62M |
| 2026-06-22 | GBp 227,50 | +%0,89 | GBp 228,00 | GBp 228,00 | GBp 223,00 | 408,22K |
| 2026-06-19 | GBp 225,50 | -%1,10 | GBp 229,00 | GBp 229,00 | GBp 225,50 | 732,51K |
| 2026-06-18 | GBp 228,00 | +%0,22 | GBp 226,50 | GBp 228,50 | GBp 224,50 | 735,02K |
| 2026-06-17 | GBp 227,50 | -%0,22 | GBp 228,00 | GBp 229,50 | GBp 225,00 | 355,12K |
| 2026-06-16 | GBp 228,00 | -%0,44 | GBp 226,00 | GBp 230,00 | GBp 226,00 | 1,29M |
| 2026-06-15 | GBp 229,00 | +%0,88 | GBp 229,00 | GBp 235,00 | GBp 228,00 | 2,52M |
| 2026-06-12 | GBp 227,00 | +%1,57 | GBp 226,50 | GBp 230,00 | GBp 224,50 | 860,54K |
| 2026-06-11 | GBp 223,50 | +%0,68 | GBp 218,00 | GBp 225,50 | GBp 218,00 | 488,43K |
| 2026-06-10 | GBp 222,00 | +%0,45 | GBp 227,50 | GBp 227,50 | GBp 220,00 | 620,02K |
| 2026-06-09 | GBp 221,00 | -%0,90 | GBp 220,00 | GBp 225,50 | GBp 220,00 | 581,37K |
| 2026-06-08 | GBp 223,00 | -%1,11 | GBp 225,00 | GBp 225,50 | GBp 217,00 | 1,29M |
| 2026-06-05 | GBp 225,50 | -%1,53 | GBp 228,50 | GBp 230,50 | GBp 224,50 | 979,88K |
| 2026-06-04 | GBp 229,00 | +%0,44 | GBp 232,00 | GBp 232,00 | GBp 227,00 | 4,37M |
| 2026-06-03 | GBp 228,00 | -%0,65 | GBp 228,50 | GBp 231,00 | GBp 226,50 | 465,22K |
| 2026-06-02 | GBp 229,50 | +%2,23 | GBp 222,00 | GBp 229,50 | GBp 222,00 | 332,85K |
| 2026-06-01 | GBp 224,50 | -%2,39 | GBp 235,00 | GBp 235,00 | GBp 224,00 | 431,62K |
| 2026-05-29 | GBp 230,00 | +%1,77 | GBp 220,50 | GBp 232,00 | GBp 220,50 | 991,43K |
| 2026-05-28 | GBp 226,00 | -%1,31 | GBp 225,00 | GBp 228,50 | GBp 222,50 | 1,59M |