Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Morgan Advanced Materials Plc | MGAM | London | Ordinary Share |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -2.00 | -0.69% | 287.50 | 10:35:10 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 285.00 | 284.50 | 288.50 | 287.50 | 289.50 |
| Industry Sector |
|---|
| ELECTRONIC & ELECTRICAL EQUIPMENT |
MGAM Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 296.00 | 296.00 | 281.50 | 287.70 | 714,697 | -8.50 | -2.87% |
| 1 Month | 285.00 | 296.00 | 280.00 | 286.25 | 683,967 | 2.50 | 0.88% |
| 3 Months | 275.00 | 296.00 | 257.50 | 275.72 | 682,190 | 12.50 | 4.55% |
| 6 Months | 240.50 | 296.00 | 216.50 | 265.05 | 587,207 | 47.00 | 19.54% |
| 1 Year | 286.50 | 313.50 | 216.50 | 266.35 | 622,744 | 1.00 | 0.35% |
| 3 Years | 315.00 | 418.00 | 211.00 | 294.75 | 494,909 | -27.50 | -8.73% |
| 5 Years | 276.00 | 418.00 | 168.80 | 283.48 | 452,396 | 11.50 | 4.17% |
MGAM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 287.50 | -2.00 | -0.69% | 285.00 | 288.50 | 284.50 | 796,083 |
| Apr 18 2024 | 289.50 | 4.00 | 1.40% | 292.00 | 292.00 | 286.00 | 303,989 |
| Apr 17 2024 | 285.50 | -1.00 | -0.35% | 281.50 | 289.00 | 281.50 | 771,048 |
| Apr 16 2024 | 286.50 | -3.50 | -1.21% | 288.00 | 288.50 | 283.50 | 1,317,822 |
| Apr 15 2024 | 290.00 | 0.00 | 0.00% | 288.00 | 293.50 | 288.00 | 442,378 |
| Apr 12 2024 | 290.00 | 2.50 | 0.87% | 296.00 | 296.00 | 290.00 | 738,250 |
| Apr 11 2024 | 287.50 | 1.00 | 0.35% | 288.00 | 290.50 | 286.50 | 231,819 |
| Apr 10 2024 | 286.50 | 1.50 | 0.53% | 290.00 | 290.00 | 285.00 | 244,402 |
| Apr 09 2024 | 285.00 | 0.50 | 0.18% | 280.00 | 289.00 | 280.00 | 234,813 |
| Apr 08 2024 | 284.50 | 2.00 | 0.71% | 285.00 | 285.50 | 281.50 | 213,631 |
| Apr 05 2024 | 282.50 | -6.00 | -2.08% | 287.00 | 287.00 | 280.00 | 153,531 |
| Apr 04 2024 | 288.50 | 1.50 | 0.52% | 285.50 | 288.50 | 285.50 | 398,792 |
| Apr 03 2024 | 287.00 | 3.00 | 1.06% | 282.50 | 288.00 | 282.50 | 406,668 |
| Apr 02 2024 | 284.00 | -1.00 | -0.35% | 294.00 | 294.00 | 283.00 | 629,631 |
| Mar 28 2024 | 285.00 | -4.50 | -1.55% | 288.50 | 289.50 | 285.00 | 691,747 |
| Mar 27 2024 | 289.50 | 6.00 | 2.12% | 281.50 | 290.00 | 281.00 | 298,029 |
| Mar 26 2024 | 283.50 | -0.50 | -0.18% | 282.50 | 286.00 | 281.50 | 1,166,973 |
| Mar 25 2024 | 284.00 | -6.00 | -2.07% | 285.00 | 289.00 | 283.00 | 2,710,670 |
| Mar 22 2024 | 290.00 | -3.50 | -1.19% | 285.00 | 294.50 | 285.00 | 1,357,211 |
| Mar 21 2024 | 293.50 | 2.50 | 0.86% | 293.50 | 295.50 | 290.00 | 824,049 |
| Mar 20 2024 | 291.00 | 4.50 | 1.57% | 285.00 | 292.00 | 285.00 | 227,172 |
