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
  +2.80p +0.94% 299.60p 299.40p 299.80p 299.90p 296.30p 299.90p 169,747 15:39:55
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Electronic & Electrical Equipment 989.2 87.9 11.9 25.2 854.97

Morgan Advanced Materials (MGAM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Jul 2017296.80001+1.20+0.41%291.6296.80001293,000
24 Jul 2017295.6-2.90-0.97%291.39999299.20001431,848
21 Jul 2017298.5-0.90-0.30%295302.79998311,218
20 Jul 2017299.39999+3.20+1.08%294.19998300.1408,112
19 Jul 2017296.20001+3.80+1.30%290.80001296.70001397,446
18 Jul 2017292.39999-0.40-0.14%291.1299.89999165,042
17 Jul 2017292.79998+1.90+0.65%289.89999297.5255,543
14 Jul 2017290.89999+2.80+0.97%286.89999290.89999178,288
13 Jul 2017288.1+2.60+0.91%285.19998288.39999173,950
12 Jul 2017285.5+0.30+0.11%281.30001291.6343,537
11 Jul 2017285.19998-2.60-0.90%283.20001289.20001316,088
10 Jul 2017287.79998+0.10+0.03%282.80001287.79998236,171
07 Jul 2017287.70001+2.10+0.74%283.70001288.5286,837
06 Jul 2017285.59997-3.40-1.18%285.59997290.70001374,210
05 Jul 2017289+5.00+1.76%279289533,328
04 Jul 2017284-1.50-0.53%281.6291.30001202,089
03 Jul 2017285.5+1.80+0.63%281.1286.69998381,774
30 Jun 2017283.70001+1.80+0.64%280285.29998547,340
29 Jun 2017281.89999-4.40-1.54%279.19998287547,122
28 Jun 2017286.29998-3.30-1.14%285.79998292.20001369,738
27 Jun 2017289.6-4.40-1.50%288.39999295.70001330,789
26 Jun 2017294+2.70+0.93%290.6295.79998274,824
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 Week294.4302.8290.8297.2526293k432k368k5.21.77%
1 Month292.2302.8279289.3628165k547k338k7.42.53%
3 Months336.8337277.2298.6376165k2M499k-37.2-11.05%
6 Months295.7338.4277.2307.4775116k2M480k3.91.32%
1 Year254.6338.4254.6297.981927k2M425k4517.67%
3 Years314.5374.8187.5287.82425k4M424k-14.9-4.74%
5 Years252.8374.8187.5287.94765k4M442k46.818.51%
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:30 V: D:20170726 14:55:34