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
  +3.30p +1.02% 326.00p 325.60p 326.10p 327.30p 315.30p 315.30p 163,216 16:35:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Electronic & Electrical Equipment 989.2 87.9 11.9 27.4 930.31

Morgan Advanced Materials (MGAM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Nov 2017326+3.30+1.02%315.30001327.29998163,216
17 Nov 2017322.70001-2.30-0.71%322.30001327.1168,077
16 Nov 2017325+2.10+0.65%321.39999325.79998175,788
15 Nov 2017322.89999+0.90+0.28%317.89999323.70001332,358
14 Nov 2017322+2.00+0.63%319.79998325.89999436,487
13 Nov 2017320-1.00-0.31%319.6328.80001390,836
10 Nov 2017321+0.80+0.25%319.79998323.39999191,275
09 Nov 2017320.20001-6.70-2.05%319.29998325.39999494,719
08 Nov 2017326.89999+6.90+2.16%312.20001326.89999548,476
07 Nov 2017320-0.50-0.16%318.1322404,266
06 Nov 2017320.5-4.50-1.38%316.29998326.29998383,570
03 Nov 2017325+4.60+1.44%317.65621325.39999590,376
02 Nov 2017320.39999+2.90+0.91%309.6320.39999282,491
01 Nov 2017317.5+3.50+1.11%315319.70001409,935
31 Oct 2017314-2.30-0.73%306316.69998343,375
30 Oct 2017316.29998+10.30+3.37%306317.79998812,353
27 Oct 2017306+0.20+0.07%304.79998307.11,437,093
26 Oct 2017305.80001+0.10+0.03%304.20001306.89999423,134
25 Oct 2017305.70001+3.30+1.09%295.6306.80001281,185
24 Oct 2017302.39999-0.60-0.20%300304.5826,317
23 Oct 2017303+1.50+0.50%300.5304147,903
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 Week328.8328.8315.3322.1081168k436k301k-2.8-0.85%
1 Month300.5328.8295.6315.2868148k1M454k25.58.49%
3 Months302.4328.8284.9308.2952104k1M347k23.67.80%
6 Months303.8328.8277.2300.6592104k2M367k22.27.31%
1 Year275.7338.4275.7304.913627k2M397k50.318.24%
3 Years295374.8187.5287.658327k3M405k3110.51%
5 Years245.3374.8187.5292.51235k4M416k80.732.90%
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:20171121 04:35:34