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
  3.00 0.81% 371.50 374.50 375.00 377.50 368.50 377.50 242,477 16:35:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Electronic & Electrical Equipment 910.7 -13.1 -7.9 - 1,060

Morgan Advanced Materials (MGAM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
23 Jul 2021371.503.000.81%368.50377.50242,477
22 Jul 2021368.501.500.41%365.00372.00351,113
21 Jul 2021367.0018.505.31%353.00371.50362,156
20 Jul 2021348.504.001.16%344.50354.50270,930
19 Jul 2021344.50-8.00-2.27%344.50362.50239,274
16 Jul 2021352.50-10.50-2.89%352.50364.50203,974
15 Jul 2021363.00-3.50-0.95%362.00371.00129,181
14 Jul 2021366.50-3.50-0.95%365.00368.50165,640
13 Jul 2021370.003.500.95%361.50371.50119,979
12 Jul 2021366.50-2.50-0.68%361.00370.00194,068
09 Jul 2021369.006.001.65%363.50371.00126,408
08 Jul 2021363.00-11.00-2.94%363.00371.50222,169
07 Jul 2021374.004.001.08%361.00375.50968,132
06 Jul 2021370.001.500.41%361.50374.00293,304
05 Jul 2021368.501.000.27%365.50372.00271,835
02 Jul 2021367.507.502.08%360.50371.00430,028
01 Jul 2021360.007.001.98%354.50361.50744,556
30 Jun 2021353.00-2.00-0.56%351.00356.00393,653
29 Jun 2021355.005.001.43%347.00355.50277,026
28 Jun 2021350.00-6.00-1.69%349.50354.50227,351
25 Jun 2021356.001.000.28%351.50357.00254,814
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 Week364.50377.50344.50358.01285,4897.001.92%
1 Month357.00377.50344.50362.80312,28014.504.06%
3 Months295.50377.50292.00342.88494,73376.0025.72%
6 Months301.00377.50278.00330.36381,40470.5023.42%
1 Year220.50377.50206.00301.95348,897151.0068.48%
3 Years356.40377.50168.80275.81430,81915.104.24%
5 Years251.80377.50168.80289.52419,400119.7047.54%
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:20210725 00:30:59