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
  +0.10p +0.03% 299.70p 298.60p 298.90p 303.80p 296.40p 303.80p 470,509 16:35:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Electronic & Electrical Equipment 989.2 87.9 11.9 25.2 855.25

Morgan Advanced Materials (MGAM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 May 2017299.70001+0.10+0.03%296.39999303.79998470,509
19 May 2017299.6+5.60+1.90%293.5303.20001479,056
18 May 2017294-6.40-2.13%291.70001300.799981,210,089
17 May 2017300.39999-5.80-1.89%298.30001307.6913,944
16 May 2017306.20001-0.80-0.26%300.79998308.79998771,062
15 May 2017307-4.70-1.51%306.30001317.599971,266,840
12 May 2017311.70001-1.60-0.51%310.19998313.80001385,714
11 May 2017313.30001+0.70+0.22%310.6313.80001416,577
10 May 2017312.6-2.40-0.76%307.30001315.70001485,204
09 May 2017315+0.80+0.25%313.89999316.69998461,234
08 May 2017314.20001+1.60+0.51%310.39999316.29998641,881
05 May 2017312.6-15.80-4.81%308.29998325.61,607,253
04 May 2017328.39999-4.30-1.29%324.29998328.80001402,980
03 May 2017332.69998-5.70-1.68%330.30001337448,349
02 May 2017338.40002+4.40+1.32%333.5338.40002381,689
28 Apr 20173340.000.00%330.80001338.30001495,107
27 Apr 2017334+0.20+0.06%329.6335.11,389,874
26 Apr 2017333.79998+5.30+1.61%324.39999334862,239
25 Apr 2017328.5+0.50+0.15%328.5335.39999911,230
24 Apr 2017328+1.90+0.58%325.39999331.5729,498
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 Week317.6317.6291.70.0000479k1M928k-17.9-5.64%
1 Month330338.4291.70.0000382k2M751k-30.3-9.18%
3 Months316.4338.4291.70.0000184k2M566k-16.7-5.28%
6 Months275.7338.4275.70.000027k2M427k248.71%
1 Year233.7338.4200.30.000027k2M420k6628.24%
3 Years332.1374.8187.50.00005k4M425k-32.4-9.76%
5 Years269.4374.8187.50.00005k4M466k30.311.25%
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:35 V: D:20170523 01:12:50