Meggitt (MGGT) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Meggitt

Date Open High Low Close* Volume
29/10/2014 441.30p 442.30p 439.00p 442.30p 2953767
28/10/2014 440.90p 442.20p 438.30p 439.10p 1095278
27/10/2014 445.10p 445.90p 436.10p 439.00p 1707740
24/10/2014 443.80p 447.50p 441.80p 442.60p 1593616
23/10/2014 445.00p 446.20p 440.60p 444.00p 1820717
22/10/2014 449.90p 454.50p 445.20p 446.80p 2044671
21/10/2014 435.90p 450.20p 433.30p 449.30p 2760518
20/10/2014 439.70p 446.90p 438.40p 438.60p 1964039
17/10/2014 435.40p 441.40p 429.00p 441.40p 3461946
16/10/2014 426.20p 437.80p 422.40p 436.50p 4172237
15/10/2014 436.90p 440.80p 422.30p 423.90p 2498850
14/10/2014 424.30p 436.80p 421.70p 434.90p 2330864
13/10/2014 425.60p 433.20p 425.10p 427.80p 2183113
10/10/2014 431.20p 432.56p 424.40p 428.30p 3395431
09/10/2014 444.70p 446.60p 434.30p 435.20p 2395426
08/10/2014 435.50p 440.60p 433.80p 438.90p 1450504
07/10/2014 445.00p 445.00p 436.00p 436.40p 1918782
06/10/2014 438.70p 446.00p 435.60p 445.70p 2050971
03/10/2014 439.40p 441.00p 436.90p 438.90p 2293338
02/10/2014 443.90p 443.90p 437.20p 437.90p 2241008
01/10/2014 450.40p 451.50p 443.80p 444.70p 3453402
30/09/2014 456.80p 458.40p 450.60p 451.20p 1861777
29/09/2014 454.80p 456.10p 452.60p 455.00p 1312851
26/09/2014 457.00p 458.50p 453.00p 455.30p 1996017
25/09/2014 470.00p 472.20p 456.70p 457.50p 4034988
24/09/2014 473.20p 473.20p 469.10p 470.80p 1342675
23/09/2014 485.60p 485.60p 469.10p 473.90p 1817986
22/09/2014 489.70p 490.00p 479.40p 484.80p 1440180
19/09/2014 484.90p 495.50p 483.50p 489.70p 3490053
18/09/2014 480.00p 484.70p 479.80p 480.00p 1893312
17/09/2014 481.10p 482.70p 479.70p 480.10p 2089584
16/09/2014 482.00p 482.00p 480.00p 480.80p 1890673
15/09/2014 483.00p 484.70p 479.70p 483.00p 2339886
12/09/2014 487.20p 487.20p 485.30p 485.40p 997796
11/09/2014 486.60p 488.10p 484.90p 485.60p 1889973
10/09/2014 478.20p 486.40p 477.00p 485.30p 2600168
09/09/2014 471.10p 481.80p 470.38p 480.50p 1664779
08/09/2014 470.00p 480.80p 462.92p 471.00p 1597771
05/09/2014 478.80p 478.80p 465.90p 470.50p 3746389
04/09/2014 481.80p 481.80p 474.70p 477.80p 1393292
03/09/2014 477.20p 482.50p 476.80p 482.00p 1600633
02/09/2014 478.50p 480.60p 476.10p 476.90p 2581712
01/09/2014 470.00p 482.10p 470.00p 477.60p 1443496
29/08/2014 470.50p 472.60p 469.60p 471.60p 1571945
28/08/2014 471.30p 473.30p 468.80p 470.20p 2394411
27/08/2014 471.10p 473.60p 469.60p 473.00p 1238141
26/08/2014 470.30p 471.56p 464.50p 470.00p 1657167
22/08/2014 465.70p 467.90p 464.10p 466.70p 1086949
21/08/2014 469.90p 470.00p 466.10p 466.70p 1629935
20/08/2014 467.30p 469.74p 465.90p 469.60p 1632526
19/08/2014 467.20p 468.10p 464.50p 466.50p 2351750
18/08/2014 470.70p 474.80p 468.70p 468.90p 1321439
15/08/2014 467.70p 474.96p 465.80p 467.80p 2287267
14/08/2014 466.70p 469.60p 465.62p 466.50p 3733033
13/08/2014 468.80p 471.30p 464.50p 467.30p 2054833
12/08/2014 470.00p 473.50p 468.70p 471.20p 1468402
11/08/2014 475.30p 475.50p 469.00p 471.00p 1650573
08/08/2014 476.20p 477.30p 471.60p 472.30p 2334793
07/08/2014 470.70p 481.10p 470.70p 478.10p 6855180
06/08/2014 478.00p 482.40p 474.50p 478.50p 4044812
05/08/2014 480.10p 503.50p 458.10p 479.70p 6510705
04/08/2014 508.50p 509.50p 500.00p 503.50p 1864427
01/08/2014 507.50p 512.00p 502.00p 505.50p 1511721
31/07/2014 514.00p 514.50p 505.50p 508.50p 4017607
30/07/2014 519.00p 521.50p 513.00p 514.50p 2030177
29/07/2014 518.50p 524.50p 515.86p 518.50p 2029328
28/07/2014 528.00p 528.50p 516.50p 517.50p 1322677
25/07/2014 528.00p 531.00p 524.00p 526.00p 943810
24/07/2014 534.50p 536.50p 528.50p 530.00p 1734246
23/07/2014 530.50p 541.00p 528.50p 534.50p 2694252
22/07/2014 532.00p 540.50p 523.50p 536.50p 2851170
21/07/2014 542.00p 545.00p 529.50p 530.50p 6027343
18/07/2014 543.00p 546.50p 534.50p 541.50p 2675157
17/07/2014 533.00p 551.50p 522.00p 546.50p 4197369
16/07/2014 506.00p 542.50p 506.00p 537.00p 5110712
15/07/2014 493.90p 495.80p 490.02p 490.10p 1310108
14/07/2014 495.50p 497.90p 492.30p 495.00p 1071448
11/07/2014 496.00p 502.95p 491.70p 493.70p 1587745
10/07/2014 500.00p 502.00p 492.90p 495.80p 1761842
09/07/2014 500.50p 502.00p 497.40p 501.00p 2736732
08/07/2014 502.50p 504.00p 498.00p 501.00p 3104163
07/07/2014 504.00p 504.50p 497.60p 500.50p 1322714
04/07/2014 505.00p 507.50p 503.00p 504.00p 671623
03/07/2014 502.00p 506.35p 500.86p 503.00p 1068648
02/07/2014 506.00p 508.50p 502.00p 502.50p 1204950
01/07/2014 506.50p 507.50p 503.50p 505.50p 1730945
30/06/2014 507.00p 508.50p 504.00p 506.00p 1849888
27/06/2014 509.50p 510.00p 502.00p 507.00p 2008447
26/06/2014 510.50p 513.00p 508.50p 510.00p 1455249
25/06/2014 516.00p 525.50p 507.50p 508.50p 2747694
24/06/2014 535.00p 535.00p 524.97p 525.50p 1973612
23/06/2014 537.00p 537.00p 529.50p 532.00p 1522793
20/06/2014 532.50p 536.61p 530.00p 536.50p 2465718
19/06/2014 528.00p 532.66p 524.00p 532.50p 1677084
18/06/2014 526.50p 526.50p 521.00p 524.00p 1397974
17/06/2014 525.00p 527.50p 523.00p 525.00p 1760481
16/06/2014 524.00p 526.50p 522.50p 523.00p 1000033
13/06/2014 525.00p 528.50p 523.50p 524.50p 1850566
12/06/2014 525.00p 526.50p 522.50p 525.00p 1377866
11/06/2014 526.50p 532.00p 522.50p 524.00p 2117680
10/06/2014 524.00p 529.66p 522.50p 529.50p 3352669
09/06/2014 523.00p 525.00p 522.00p 524.00p 1562032
06/06/2014 518.50p 524.50p 517.50p 522.00p 2164256
05/06/2014 494.90p 518.00p 494.70p 517.50p 2801802
04/06/2014 491.80p 494.10p 489.50p 494.10p 1593269
03/06/2014 491.40p 493.70p 489.20p 493.50p 1698514
02/06/2014 486.90p 490.70p 486.60p 490.30p 1693425
30/05/2014 483.60p 485.00p 481.10p 484.50p 1261182
29/05/2014 483.10p 486.40p 482.10p 483.20p 1088456
28/05/2014 476.60p 482.20p 476.10p 482.10p 1715390
27/05/2014 475.50p 477.10p 472.00p 476.50p 1451169
23/05/2014 472.20p 474.60p 469.80p 470.90p 799577
22/05/2014 470.90p 472.20p 467.50p 471.00p 1342572
21/05/2014 465.40p 471.20p 464.20p 470.20p 1802786
20/05/2014 471.00p 471.10p 463.50p 465.30p 1230157
19/05/2014 462.90p 472.10p 461.80p 469.10p 1224173
16/05/2014 471.40p 473.10p 459.30p 462.40p 2177567
15/05/2014 483.00p 483.30p 468.90p 470.70p 1189078
14/05/2014 482.00p 483.90p 480.70p 482.40p 1521310
13/05/2014 482.80p 486.00p 479.10p 481.90p 1804480
12/05/2014 480.50p 480.80p 475.40p 479.10p 2358469
09/05/2014 474.10p 479.00p 471.80p 479.00p 961141
08/05/2014 483.50p 483.50p 474.50p 475.30p 1172489
07/05/2014 480.90p 491.60p 476.40p 482.70p 2549322
06/05/2014 478.20p 481.14p 474.20p 481.00p 1755970
02/05/2014 476.00p 478.70p 472.90p 476.90p 910367
01/05/2014 477.20p 478.80p 471.50p 476.70p 460041
30/04/2014 470.50p 477.60p 467.70p 476.70p 1237673
29/04/2014 471.00p 474.10p 469.98p 472.00p 1531938
28/04/2014 476.80p 476.80p 468.30p 470.10p 1118683
25/04/2014 471.20p 481.50p 470.50p 475.60p 1394357
24/04/2014 475.90p 476.90p 469.70p 472.90p 1294945
23/04/2014 478.20p 479.30p 473.60p 473.90p 1216461
22/04/2014 473.00p 478.10p 471.10p 477.00p 1624616
17/04/2014 466.90p 474.20p 464.30p 473.00p 8780645
16/04/2014 467.10p 469.00p 462.50p 466.20p 2503088
15/04/2014 465.20p 468.20p 462.00p 463.70p 1728980
14/04/2014 467.90p 469.60p 463.30p 466.30p 1747219
11/04/2014 472.00p 476.00p 467.70p 469.60p 2179654
10/04/2014 478.30p 480.30p 475.90p 476.00p 2014611
09/04/2014 472.00p 477.80p 466.60p 476.70p 1418547
08/04/2014 470.30p 472.50p 463.00p 466.60p 5059965
07/04/2014 475.40p 479.60p 470.60p 471.00p 3853301
04/04/2014 480.20p 482.10p 477.70p 479.60p 1369558
03/04/2014 481.20p 482.90p 478.10p 479.20p 816996
02/04/2014 483.20p 484.50p 477.00p 480.10p 1309151
01/04/2014 479.80p 482.90p 479.00p 482.90p 1419603
31/03/2014 479.30p 482.20p 478.00p 479.90p 1789249
28/03/2014 479.60p 482.50p 475.10p 477.60p 1294634
27/03/2014 479.40p 480.50p 476.50p 479.50p 1876783
26/03/2014 472.20p 480.50p 470.60p 480.50p 2224950
25/03/2014 467.60p 471.10p 467.60p 470.60p 2055067
24/03/2014 470.30p 471.20p 463.10p 467.60p 2556797
21/03/2014 478.30p 478.30p 470.50p 471.20p 3847498
20/03/2014 470.60p 472.40p 466.40p 469.50p 5543719
19/03/2014 463.50p 472.10p 462.10p 471.80p 2985881
18/03/2014 459.50p 466.00p 457.00p 465.30p 3636402
17/03/2014 451.20p 460.60p 450.00p 460.20p 3174975
14/03/2014 445.80p 454.40p 445.00p 450.00p 3093286
13/03/2014 451.10p 454.50p 446.70p 447.70p 2783451
12/03/2014 455.90p 466.10p 448.80p 449.50p 3452197
11/03/2014 468.90p 471.20p 465.50p 466.10p 3658633
10/03/2014 473.90p 475.40p 466.30p 469.30p 2223948
07/03/2014 479.80p 481.60p 472.92p 474.50p 2672844
06/03/2014 487.70p 489.10p 473.40p 479.20p 3738945
05/03/2014 494.20p 496.00p 482.70p 486.60p 3537409
04/03/2014 505.00p 511.50p 494.90p 506.50p 3643858
03/03/2014 501.50p 504.00p 493.90p 494.90p 1888195
28/02/2014 503.00p 506.50p 499.40p 504.00p 1572645
27/02/2014 503.50p 508.50p 498.10p 502.50p 3943177
26/02/2014 509.50p 512.00p 502.50p 502.50p 2249374
25/02/2014 511.00p 514.00p 504.50p 508.00p 4275278
24/02/2014 511.50p 512.50p 505.86p 510.50p 2261098
21/02/2014 518.00p 519.00p 508.00p 510.50p 2077348
20/02/2014 514.00p 518.50p 507.00p 514.50p 1583432
19/02/2014 515.50p 520.00p 512.50p 516.50p 1532000
18/02/2014 520.50p 520.50p 512.50p 515.00p 2218548
17/02/2014 518.00p 523.50p 517.00p 518.00p 1653508
14/02/2014 522.00p 524.00p 517.00p 518.50p 2435449
13/02/2014 529.50p 532.50p 515.00p 523.00p 2333007
12/02/2014 533.50p 535.50p 526.00p 532.50p 1888643
11/02/2014 526.50p 538.03p 524.00p 530.50p 2269178
10/02/2014 518.50p 526.50p 517.50p 524.00p 1680755
07/02/2014 505.00p 524.35p 504.00p 517.50p 2160680
06/02/2014 506.00p 508.00p 501.00p 504.50p 2860897
05/02/2014 507.00p 514.00p 503.00p 503.00p 1751014
04/02/2014 509.50p 513.00p 501.50p 507.00p 1918786
03/02/2014 514.00p 521.50p 511.00p 513.00p 1193324
31/01/2014 512.50p 515.50p 499.68p 515.50p 1858348
30/01/2014 514.50p 517.00p 503.00p 515.00p 1582455
29/01/2014 530.50p 536.00p 512.50p 515.50p 2374722
28/01/2014 527.00p 531.50p 524.00p 526.00p 1115475
27/01/2014 538.00p 539.00p 521.00p 526.50p 1488843
24/01/2014 532.50p 536.00p 522.00p 526.00p 1430469
23/01/2014 535.50p 541.50p 530.00p 532.50p 1034949
22/01/2014 541.00p 544.00p 535.50p 537.00p 1149388
21/01/2014 542.00p 547.00p 538.00p 540.00p 827484
20/01/2014 546.00p 547.50p 539.50p 541.00p 549625
17/01/2014 543.00p 546.00p 538.09p 545.00p 1627995
16/01/2014 542.50p 542.50p 534.50p 541.50p 1213335

*Close Price adjusted for both dividends and splits