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
  +7.00p +2.33% 307.00p 307.40p 307.80p 307.90p 296.70p 296.70p 345,614 16:35:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Electronic & Electrical Equipment 989.2 87.9 11.9 25.8 876.09

Morgan Advanced Materials (MGAM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Sep 2017300-0.90-0.30%299.30001303.29998288,458
22 Sep 2017300.89999+2.10+0.70%296.39999301.1139,045
21 Sep 2017298.80001+1.50+0.50%296.39999301.19998193,359
20 Sep 2017297.30001-1.20-0.40%296.70001301.29998263,212
19 Sep 2017298.5+3.00+1.02%294.69998302.19998281,039
18 Sep 2017295.5+4.40+1.51%291.70001295.79998162,517
15 Sep 2017291.1-2.00-0.68%289.5293.69998502,037
14 Sep 2017293.1-4.90-1.64%290.80001298413,596
13 Sep 20172980.000.00%297.39999302.69998523,609
12 Sep 2017298+4.20+1.43%287.1300460,653
11 Sep 2017293.79998+0.30+0.10%286.39999298.39999157,914
08 Sep 2017293.5-2.50-0.84%291.20001299.79998219,064
07 Sep 2017296+4.00+1.37%284.89999296.6260,725
06 Sep 2017292-5.00-1.68%286.39999304.20001309,425
05 Sep 2017297+0.80+0.27%294.1299.20001180,824
04 Sep 2017296.20001-3.00-1.00%294.89999306.40002135,264
01 Sep 2017299.20001-0.90-0.30%297.80001303.20001240,892
31 Aug 2017300.1+2.50+0.84%298303.89999235,059
30 Aug 2017297.6+2.40+0.81%294.5298.70001192,840
29 Aug 2017295.19998-4.80-1.60%293.6302.39999160,428
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 Week297.1307.9294.7298.9365139k346k233k9.93.33%
1 Month302.4307.9284.9296.3081135k524k266k4.61.52%
3 Months291.3307.9279295.4852132k756k284k15.75.39%
6 Months312.3338.4277.2304.4588132k2M432k-5.3-1.70%
1 Year283.3338.4255.4299.680327k2M414k23.78.37%
3 Years297.2374.8187.5285.980227k3M410k9.83.30%
5 Years276.6374.8187.5289.19695k4M429k30.410.99%
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:43 V: D:20170926 16:44:10