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
  -0.80p -0.24% 335.20p 335.00p 335.60p 336.80p 333.80p 334.20p 8,416 09:48:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Electronic & Electrical Equipment 989.2 87.9 11.9 28.2 956.56

Morgan Advanced Materials (MGAM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Feb 2018336+3.00+0.90%334.39999337.39999216,414
15 Feb 2018333+1.80+0.54%331335.39999211,441
14 Feb 2018331.20001+2.60+0.79%325.39999335.6328,588
13 Feb 2018328.6-4.20-1.26%327.19998335406,472
12 Feb 2018332.79998+3.40+1.03%328.6335.39999399,803
09 Feb 2018329.39999-3.20-0.96%326.19998330.80001578,704
08 Feb 2018332.6-1.60-0.48%332.39999335.6387,944
07 Feb 2018334.19998+4.40+1.33%329.20001336273,860
06 Feb 2018329.80001-6.80-2.02%325338780,245
05 Feb 2018336.6-6.20-1.81%334.6340.20001348,774
02 Feb 2018342.79998-0.40-0.12%341345.19998282,393
01 Feb 2018343.19998-3.40-0.98%343.19998350.20001322,205
31 Jan 2018346.6+0.20+0.06%346.19998354343,051
30 Jan 2018346.39999-2.60-0.74%343.6349416,483
29 Jan 2018349-4.40-1.25%348.20001355.79998330,828
26 Jan 2018353.40002+1.80+0.51%348.20001354.20001338,452
25 Jan 2018351.59997+2.60+0.74%347.79998353.59997325,115
24 Jan 2018349+0.20+0.06%346.39999351.20001170,957
23 Jan 2018348.79998-3.20-0.91%346.80001351.79998259,476
22 Jan 2018352-3.60-1.01%349.39999358.39999254,186
19 Jan 2018355.6-2.40-0.67%354.40002359.99996365,356
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 Week334337.4325.4331.8413211k406k313k1.20.36%
1 Month358.4358.4325339.2101171k642k342k-23.2-6.47%
3 Months324.9366.8313.6339.956886k2M427k10.33.17%
6 Months292.2366.8284.9324.896086k2M383k4314.72%
1 Year299366.8277.2314.948686k2M433k36.212.11%
3 Years332.5374.8187.5290.768527k3M406k2.70.81%
5 Years285.6374.8187.5295.74265k4M418k49.617.37%
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:41 V: D:20180219 10:04:25