Buy
Sell
Share Name Share Symbol Market Type Share ISIN Share Description
Morgan Advanced Materials Plc 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
  -3.50 -1.71% 201.50 199.40 202.00 208.00 198.40 208.00 253,333 16:29:50
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Electronic & Electrical Equipment 1,049.5 109.7 25.7 7.8 575

Morgan Advanced Materials (MGAM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
22 May 2020201.50-3.50-1.71%198.40209.00252,973
21 May 2020205.005.002.5%198.00207.00179,083
20 May 2020200.000.000.0%196.20205.50309,514
19 May 2020200.001.400.7%198.20206.00181,479
18 May 2020198.601.000.51%197.20207.00191,463
15 May 2020197.606.803.56%188.60202.00222,321
14 May 2020190.80-8.40-4.22%188.00200.50976,908
13 May 2020199.20-0.80-0.4%198.00203.00430,593
12 May 2020200.00-5.00-2.44%199.80209.50298,992
11 May 2020205.001.500.74%201.00209.50175,866
07 May 2020203.500.000.0%200.00210.00610,469
06 May 2020203.50-8.50-4.01%202.00214.50239,590
05 May 2020212.007.503.67%203.00213.50266,326
04 May 2020204.50-2.50-1.21%201.50209.50207,021
01 May 2020207.00-11.50-5.26%207.00218.50291,362
30 Apr 2020218.50-5.00-2.24%216.50230.50326,457
29 Apr 2020223.5011.505.42%213.00223.50320,188
28 Apr 2020212.005.502.66%206.00217.00220,555
27 Apr 2020206.506.002.99%201.00211.00263,812
Download more Morgan Advanced Materials Plc Historical Data

Morgan Advanced Materials Plc (MGAM) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week195.40208.00188.60200.09216,7726.103.12%
1 Month205.50230.50188.00203.15314,886-4.00-1.95%
3 Months284.40293.00168.80211.42510,129-82.90-29.15%
6 Months281.00338.40168.80257.43459,203-79.50-28.29%
1 Year264.60338.40168.80256.23453,030-63.10-23.85%
3 Years303.80370.00168.80286.45444,633-102.30-33.67%
5 Years343.60374.80168.80282.79431,845-142.10-41.36%
ADVFN Advertorial
Your Recent History
LSE
MGAM
Morgan Adv..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200525 15:35:11