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
  +0.00p +0.00% 327.60p 326.00p 326.60p - - - 0 05:30:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Electronic & Electrical Equipment 1,021.5 135.8 37.8 8.7 934.87

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 Sep 2018327.6+1.60+0.49%325329.6228,843
19 Sep 2018326+1.40+0.43%324.6332.39999376,845
18 Sep 2018324.6+1.60+0.50%322325.2286,654
17 Sep 2018323-3.60-1.10%322.39999325.399991,484,968
14 Sep 2018326.6+2.00+0.62%322.39999329.39999199,687
13 Sep 2018324.6-2.80-0.86%322.6335.2231,408
12 Sep 2018327.39999-0.80-0.24%324.6330.39999264,506
11 Sep 2018328.2-1.60-0.49%324.8329.6231,671
10 Sep 2018329.8+0.20+0.06%326.6331.2187,095
07 Sep 2018329.6-5.00-1.49%325.8335229,942
06 Sep 2018334.6-3.60-1.06%334.6342207,416
05 Sep 2018338.2-2.40-0.70%337.8348.6169,770
04 Sep 2018340.60.000.00%337.6344.4273,376
03 Sep 2018340.6+0.60+0.18%339.4343179,812
31 Aug 2018340-3.80-1.11%340346.4327,369
30 Aug 2018343.8-5.80-1.66%342348.8592,452
29 Aug 2018349.6-4.00-1.13%349.2353.4191,897
28 Aug 2018353.6+3.60+1.03%351.4356.4272,519
24 Aug 2018350-1.80-0.51%346.2353.2324,633
23 Aug 2018351.8-2.20-0.62%349.6355.4258,587
22 Aug 2018354+1.00+0.28%350.8360369,286
21 Aug 2018353+2.80+0.80%347.6353.4226,755
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 Week329.4332.4322324.3041200k1M515k-1.8-0.55%
1 Month346.2356.4322332.8946170k1M330k-18.6-5.37%
3 Months321.2370314.4343.6365136k1M357k6.41.99%
6 Months325370310339.2517136k1M380k2.60.80%
1 Year297.9370295.6334.259086k2M394k29.79.97%
3 Years283.9370187.5291.884827k3M411k43.715.39%
5 Years311374.8187.5301.96335k4M410k16.65.34%
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:20180921 05:54:52