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
  -0.50p -0.17% 291.60p 291.40p 291.70p 293.60p 287.90p 292.20p 72,615 14:53:47
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Electronic & Electrical Equipment 989.2 87.9 11.9 24.5 832.14

Morgan Advanced Materials (MGAM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017292.1-3.70-1.25%289.6297.30001138,266
17 Aug 2017295.79998-1.30-0.44%290.40002300.69998327,660
16 Aug 2017297.1+3.60+1.23%294.29998299.20001142,163
15 Aug 2017293.5-3.50-1.18%292297.20001285,514
14 Aug 2017297-1.80-0.60%295.6301.59997217,039
11 Aug 2017298.80001-1.20-0.40%294.89999299.5358,844
10 Aug 2017300-3.30-1.09%296.1304.1252,469
09 Aug 2017303.29998-2.30-0.75%298.39999304.29998242,619
08 Aug 2017305.6+3.10+1.02%299.70001306.20001272,719
07 Aug 2017302.5+0.70+0.23%300.1304.70001243,310
04 Aug 2017301.79998+2.00+0.67%298.5302.19998198,959
03 Aug 2017299.79998+2.00+0.67%290.40002302.6328,872
02 Aug 2017297.80001-0.70-0.23%294.29998300.20001485,356
01 Aug 2017298.5-0.90-0.30%292.1300.79998148,022
31 Jul 2017299.39999+2.50+0.84%295.89999303.39999628,784
28 Jul 2017296.89999+5.00+1.71%294.19998304755,832
27 Jul 2017291.89999-6.10-2.05%291.6298.70001327,386
26 Jul 2017298+1.20+0.40%296.29998299.89999355,427
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
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 Week300.7301.6287.9295.1490138k328k222k-9.1-3.03%
1 Month291.4306.2287.9298.0105138k756k322k0.20.07%
3 Months298.9308.3277.2294.3989138k2M411k-7.3-2.44%
6 Months299338.4277.2307.0065138k2M483k-7.4-2.47%
1 Year291.2338.4255.4299.206427k2M421k0.40.14%
3 Years330374.8187.5287.10345k4M420k-38.4-11.64%
5 Years263.6374.8187.5288.64775k4M436k2810.62%
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:40 V: D:20170821 14:09:33