Share Name Share Symbol Market Type Share ISIN Share Description
Morgan Advanced Materials LSE:MGAM London Ordinary Share GB0006027295 ORD 25P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.20p +0.07% 301.50p 301.40p 302.10p 305.90p 299.00p 299.00p 103,671 16:35:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Electronic & Electrical Equipment 989.2 87.9 11.9 25.3 860.39

Morgan Advanced Materials (MGAM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Oct 2017301.5+0.20+0.07%299305.89999103,671
19 Oct 2017301.29998-2.10-0.69%299.89999309166,093
18 Oct 2017303.39999+2.90+0.97%300.6306.30001167,964
17 Oct 2017300.5-4.00-1.31%300.5305.6207,155
16 Oct 2017304.5-0.20-0.07%303.89999307.39999225,656
13 Oct 2017304.70001-1.90-0.62%304.39999308.1199,547
12 Oct 2017306.6-3.50-1.13%305.80001310.5231,681
11 Oct 2017310.1+2.60+0.85%305.20001315178,384
10 Oct 2017307.5-1.30-0.42%306.80001310.29998921,712
09 Oct 2017308.79998-4.00-1.28%308.69998312.51,077,750
06 Oct 2017312.80001-0.20-0.06%309.89999315243,434
05 Oct 2017313+1.50+0.48%308.39999313172,917
04 Oct 2017311.5+4.80+1.57%305.70001312.89999289,082
03 Oct 2017306.70001-8.30-2.63%306.70001315.30001382,897
02 Oct 2017315+3.90+1.25%310.69998322.89999400,811
29 Sep 2017311.1-1.20-0.38%309.29998311.89999246,484
28 Sep 2017312.29998+2.90+0.94%307.39999316.89999234,835
27 Sep 2017309.39999+2.40+0.78%306.6311.70001295,886
26 Sep 2017307+7.00+2.33%296.70001307.89999345,614
25 Sep 2017300-0.90-0.30%299.30001303.29998288,458
Download more Morgan Advanced Materials Historical Data

Morgan Advanced Materials (MGAM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week306.2309299302.9427166k226k193k-4.7-1.53%
1 Month297.9322.9296.4307.9165139k1M321k3.61.21%
3 Months298.4322.9284.9301.2027132k1M291k3.11.04%
6 Months320338.4277.2302.6442132k2M412k-18.5-5.78%
1 Year287.3338.4255.4300.990727k2M397k14.24.94%
3 Years289.3374.8187.5286.758127k3M403k12.24.22%
5 Years242374.8187.5291.04445k4M420k59.524.59%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:33 V: D:20171023 00:47:35