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
  2.00 0.66% 303.00 300.50 303.00 303.50 294.00 294.00 1,200,234 16:35:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Electronic & Electrical Equipment 1,049.5 109.7 25.7 11.8 865

Morgan Advanced Materials (MGAM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
04 Dec 2020303.002.000.66%294.00303.501,196,133
03 Dec 2020301.008.002.73%292.50302.50407,568
02 Dec 2020293.003.501.21%284.50296.50321,067
01 Dec 2020289.508.002.84%276.50293.00507,731
30 Nov 2020281.50-3.00-1.05%280.50291.00665,718
27 Nov 2020284.509.503.45%275.00284.501,447,513
26 Nov 2020275.00-2.50-0.9%275.00279.00506,035
25 Nov 2020277.50-11.50-3.98%277.50288.00473,255
24 Nov 2020289.007.002.48%283.50289.00648,947
23 Nov 2020282.001.000.36%280.00283.00460,885
20 Nov 2020281.004.501.63%275.00283.501,627,156
19 Nov 2020276.50-10.00-3.49%275.00284.001,607,528
18 Nov 2020286.50-0.50-0.17%285.00294.00285,934
17 Nov 2020287.000.000.0%275.50290.501,039,093
16 Nov 2020287.000.500.17%284.00293.00387,154
13 Nov 2020286.502.000.7%277.50288.50204,594
12 Nov 2020284.50-2.00-0.7%280.50291.50175,622
11 Nov 2020286.508.503.06%275.00287.50750,977
10 Nov 2020278.000.500.18%274.00284.00388,062
09 Nov 2020277.5026.0010.34%253.50284.00265,441
06 Nov 2020251.503.001.21%244.00257.00444,813
05 Nov 2020248.50-3.00-1.19%248.50257.50130,359
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 Week275.00303.50275.00287.48669,91928.0010.18%
1 Month252.00303.50244.00282.29630,75551.0020.24%
3 Months226.50303.50207.50263.13367,42376.5033.77%
6 Months238.00303.50206.00249.98346,34665.0027.31%
1 Year281.40338.40168.80252.32395,49521.607.68%
3 Years321.10370.00168.80278.58438,484-18.10-5.64%
5 Years243.10370.00168.80277.79429,94859.9024.64%
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:20201205 10:10:51