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
  +7.80p +2.59% 309.00p 304.90p 310.00p 310.90p 302.00p 304.30p 501,754.00 16:35:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Electronic & Electrical Equipment 989.2 87.9 11.9 26.0 881.79

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 Mar 2017301.19998-1.80-0.59%295.1305.6496,381
21 Mar 2017303-5.60-1.81%302310.9328,373
20 Mar 2017308.6+1.60+0.52%305311.1227,506
17 Mar 2017307+1.00+0.33%298.6307462,658
16 Mar 2017306-1.80-0.58%302.5310504,156
15 Mar 2017307.8+0.70+0.23%302.5308.4402,878
14 Mar 2017307.1-5.00-1.60%304.9310.69998427,344
13 Mar 2017312.1-2.90-0.92%310.19998318.9344,109
10 Mar 2017315+2.20+0.70%313.4317.59998248,661
09 Mar 2017312.80002-6.10-1.91%311.9318225,036
08 Mar 2017318.9+1.50+0.47%313.4320.5453,254
07 Mar 2017317.4-2.50-0.78%315320.5241,345
06 Mar 2017319.9-0.80-0.25%317.3322.21,568,474
03 Mar 2017320.7-4.50-1.38%319.4324.2490,425
02 Mar 2017325.19998+4.30+1.34%316.3325.69998563,222
01 Mar 2017320.9+9.30+2.98%310.5321.4590,992
28 Feb 2017311.6-0.40-0.13%308.69998314.1585,200
27 Feb 2017312+2.30+0.74%310.6316.4430,355
24 Feb 2017309.69998-9.30-2.92%309.69998323.5858,718
23 Feb 2017319+19.80+6.62%296.9329.300021,055,360
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 Week302.50311.10295.100.0000228k504k404k6.502.15%
1 Month306.00329.30295.100.0000225k2M525k3.000.98%
3 Months293.20329.30278.500.000027k2M360k15.805.39%
6 Months290.70329.30255.400.000027k2M394k18.306.30%
1 Year233.00329.30200.300.000027k2M372k76.0032.62%
3 Years347.00374.80187.500.00005k4M413k-38.00-10.95%
5 Years323.30374.80187.500.00005k4M480k-14.30-4.42%
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:20170323 18:27:13