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
  -0.40p -0.11% 355.20p 354.60p 355.80p 358.40p 354.00p 358.40p 4,356 08:18:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Electronic & Electrical Equipment 989.2 87.9 11.9 29.8 1,013.63

Morgan Advanced Materials (MGAM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 2018355.6-2.40-0.67%354.40002359.99996365,356
18 Jan 2018357.99996-1.20-0.33%355.20001361.39999725,367
17 Jan 2018359.19998-7.00-1.91%357.63661,354,207
16 Jan 2018366.20001+9.00+2.52%356.80001366.799982,195,293
15 Jan 2018357.19998+10.00+2.88%347.19998357.199981,123,208
12 Jan 2018347.19998+1.20+0.35%345.00003349.39999165,541
11 Jan 2018346.00003+3.00+0.87%343.6346.8000193,577
10 Jan 2018343-1.00-0.29%340.6346.39999332,958
09 Jan 2018344.00003-0.60-0.17%342.39999346.00003488,673
08 Jan 2018344.6-0.60-0.17%343.39999349384,538
05 Jan 2018345.19998-0.80-0.23%343.6347.79998300,949
04 Jan 2018346.00003+5.00+1.47%341.79998347269,192
03 Jan 2018341+3.00+0.89%339.6343.19998250,492
02 Jan 2018338+0.70+0.21%334.19998339805,732
29 Dec 2017337.30001+3.00+0.90%328337.30001113,746
28 Dec 2017334.29998-2.20-0.65%333.19998338216,159
27 Dec 2017336.5+4.50+1.36%329.1337.70001203,080
22 Dec 2017332-3.60-1.07%332336.7000185,522
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 Week347.2366.8347.2361.0973365k2M1M82.30%
1 Month329.4366.8328353.595794k2M552k25.87.83%
3 Months310366.8306334.075086k2M455k45.214.58%
6 Months291.4366.8284.9319.277586k2M380k63.821.89%
1 Year305.6366.8277.2312.789486k2M428k49.616.23%
3 Years295.5374.8187.5290.340327k3M412k59.720.20%
5 Years289374.8187.5295.06035k4M420k66.222.91%
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:20180122 08:33:07