Meggitt (MGGT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/06/2012 373.00p 375.60p 363.57p 368.00p 1106071
15/06/2012 368.00p 368.40p 363.90p 364.30p 2979351
14/06/2012 369.10p 371.60p 362.50p 364.70p 1730644
13/06/2012 378.00p 380.00p 366.50p 369.40p 1642178
12/06/2012 378.40p 379.70p 372.80p 376.20p 1688795
11/06/2012 387.80p 389.00p 375.60p 376.70p 1651606
08/06/2012 377.60p 379.40p 371.80p 379.40p 1740164
07/06/2012 374.60p 383.50p 370.70p 377.80p 1944740
06/06/2012 372.50p 376.60p 367.90p 372.60p 2029934
01/06/2012 379.70p 381.30p 365.30p 366.60p 2436619
31/05/2012 381.30p 382.30p 374.30p 377.50p 2335828
30/05/2012 385.40p 385.40p 377.20p 378.50p 1618734
29/05/2012 384.10p 390.90p 384.10p 388.10p 931022
28/05/2012 381.80p 386.60p 381.20p 383.10p 611566
25/05/2012 380.20p 382.60p 375.25p 378.00p 1014693
24/05/2012 381.20p 381.30p 374.00p 379.30p 942081
23/05/2012 382.90p 384.80p 375.90p 376.20p 1377729
22/05/2012 382.10p 388.20p 381.00p 387.80p 1662072
21/05/2012 376.00p 383.88p 372.60p 378.40p 1676907
18/05/2012 380.60p 381.90p 375.10p 375.40p 1578941
17/05/2012 386.90p 390.60p 383.80p 383.80p 1143157
16/05/2012 388.00p 393.20p 385.10p 388.10p 1736402
15/05/2012 389.10p 392.90p 387.80p 390.60p 1944797
14/05/2012 394.20p 395.70p 385.40p 388.70p 1252167
11/05/2012 390.70p 397.60p 386.30p 397.50p 1695010
10/05/2012 389.60p 392.60p 383.80p 390.50p 1379475
09/05/2012 391.10p 393.54p 382.63p 386.50p 1622018
08/05/2012 400.00p 401.30p 389.94p 390.50p 2225973
04/05/2012 412.10p 412.10p 397.60p 399.90p 2529181
03/05/2012 408.00p 413.90p 408.00p 413.00p 1637737
02/05/2012 413.10p 414.10p 404.80p 408.00p 2532938
01/05/2012 410.20p 413.60p 405.52p 413.50p 794281
30/04/2012 413.50p 414.20p 407.80p 408.50p 3333824
27/04/2012 404.90p 414.10p 402.30p 413.00p 2052895
26/04/2012 410.00p 410.60p 403.00p 407.80p 1650889
25/04/2012 405.80p 410.40p 404.80p 410.00p 1564934
24/04/2012 403.60p 406.70p 401.30p 403.80p 1713861
23/04/2012 406.10p 406.50p 397.45p 400.00p 2194469
20/04/2012 407.90p 407.90p 403.20p 407.10p 2338848
19/04/2012 406.90p 409.90p 404.80p 407.30p 2689691
18/04/2012 409.80p 411.20p 402.50p 404.50p 2588245
17/04/2012 403.30p 412.30p 402.40p 411.80p 2588931
16/04/2012 398.50p 405.80p 398.50p 404.00p 1497278
13/04/2012 405.20p 408.28p 399.10p 400.40p 1789882
12/04/2012 394.90p 408.90p 394.90p 406.90p 2232677
11/04/2012 392.30p 397.30p 389.50p 394.80p 2284693
10/04/2012 395.70p 397.90p 391.80p 392.70p 1922302
05/04/2012 397.40p 401.80p 393.40p 397.20p 1796132
04/04/2012 411.50p 411.70p 396.90p 398.50p 2221018
03/04/2012 411.20p 415.60p 410.90p 410.90p 1946303
02/04/2012 404.30p 412.00p 404.20p 412.00p 2739082
30/03/2012 398.30p 406.33p 397.71p 403.90p 3798826
29/03/2012 398.10p 401.50p 396.00p 398.60p 5560085
28/03/2012 397.80p 406.80p 396.04p 398.00p 4306828
27/03/2012 397.90p 401.30p 395.00p 399.20p 3599361
26/03/2012 393.40p 396.60p 389.80p 395.70p 1475013
23/03/2012 389.40p 392.10p 387.50p 390.90p 1635471
22/03/2012 395.70p 397.00p 386.40p 387.70p 2675651
21/03/2012 400.10p 401.49p 393.20p 396.10p 2497989
20/03/2012 404.00p 404.00p 396.60p 399.40p 2013311
19/03/2012 409.00p 409.00p 403.60p 404.60p 3310239
16/03/2012 403.50p 409.50p 402.58p 408.30p 2353847
15/03/2012 401.50p 404.70p 400.20p 402.80p 2161787
14/03/2012 402.10p 404.20p 398.90p 400.30p 2270513
13/03/2012 403.30p 408.70p 400.70p 408.10p 1975617
12/03/2012 402.00p 404.70p 398.00p 399.40p 1536181
09/03/2012 399.10p 402.00p 396.10p 399.90p 2216499
08/03/2012 393.80p 400.10p 391.80p 399.10p 3599489
07/03/2012 382.60p 387.30p 379.10p 387.30p 2335955
06/03/2012 401.00p 401.10p 373.30p 380.50p 6151328
05/03/2012 400.00p 403.00p 395.00p 400.20p 3496436
02/03/2012 398.10p 402.00p 393.20p 400.10p 3112120
01/03/2012 387.20p 396.20p 385.50p 395.50p 2370933
29/02/2012 390.00p 392.60p 386.20p 386.40p 3611161
28/02/2012 391.60p 393.60p 384.60p 389.20p 1902801
27/02/2012 386.00p 391.60p 384.80p 390.50p 1804399
24/02/2012 392.80p 394.60p 387.80p 388.10p 5116287
23/02/2012 386.90p 392.10p 382.60p 391.00p 3545717
22/02/2012 381.80p 391.20p 380.22p 388.20p 2333399
21/02/2012 386.90p 388.00p 380.10p 380.70p 1544363
20/02/2012 389.40p 390.00p 383.90p 386.70p 992054
17/02/2012 374.90p 387.40p 374.90p 386.30p 2489415
16/02/2012 376.90p 376.90p 369.30p 374.00p 2236558
15/02/2012 373.20p 379.14p 372.80p 377.90p 1768844
14/02/2012 365.20p 373.90p 364.10p 372.30p 2100551
13/02/2012 369.50p 370.30p 363.10p 365.00p 867856
10/02/2012 364.90p 367.10p 363.50p 366.10p 1843039
09/02/2012 366.40p 371.60p 364.30p 365.50p 4808053
08/02/2012 370.10p 370.10p 364.00p 364.80p 2304895
07/02/2012 369.60p 369.60p 364.00p 368.40p 1770830
06/02/2012 371.00p 372.40p 367.90p 370.20p 908294
03/02/2012 362.60p 373.20p 360.40p 372.70p 1774880
02/02/2012 366.60p 366.60p 361.00p 362.00p 2794163
01/02/2012 363.80p 367.80p 363.50p 365.00p 3965117
31/01/2012 361.60p 364.70p 359.60p 363.00p 3847459
30/01/2012 365.40p 366.90p 358.00p 359.40p 2456509
27/01/2012 371.40p 373.40p 365.45p 368.50p 1663064
26/01/2012 369.70p 375.80p 368.90p 373.40p 1312966
25/01/2012 371.70p 373.60p 366.80p 369.40p 1018274
24/01/2012 375.40p 376.30p 364.50p 370.00p 1668512
23/01/2012 369.80p 376.50p 369.70p 375.80p 1958589
20/01/2012 375.70p 376.90p 368.60p 370.60p 1947759
19/01/2012 375.60p 377.70p 373.40p 374.30p 1293687
18/01/2012 375.40p 375.90p 372.50p 374.40p 1818787
17/01/2012 374.50p 378.60p 373.90p 375.50p 2257820
16/01/2012 367.20p 371.90p 366.10p 371.10p 1759561
13/01/2012 368.90p 370.10p 361.40p 364.90p 1645280
12/01/2012 362.60p 371.10p 362.60p 367.20p 1308174
11/01/2012 358.00p 367.00p 356.00p 366.20p 4025525
10/01/2012 357.30p 361.10p 355.70p 357.70p 2216090
09/01/2012 358.50p 360.20p 355.10p 356.50p 1412430
06/01/2012 358.20p 358.20p 354.60p 357.00p 1840130
05/01/2012 356.20p 360.60p 352.50p 356.60p 2881409
04/01/2012 357.00p 361.90p 355.40p 356.90p 2508375
03/01/2012 357.80p 359.50p 352.20p 358.00p 2395831
30/12/2011 353.10p 354.00p 350.60p 352.80p 680326
29/12/2011 349.20p 351.40p 346.90p 351.00p 953527
28/12/2011 353.30p 353.60p 348.00p 349.50p 1632280
23/12/2011 348.60p 350.90p 347.10p 350.90p 660210
22/12/2011 346.90p 349.80p 344.20p 347.10p 3323907
21/12/2011 352.20p 354.10p 342.70p 345.50p 2858002
20/12/2011 338.40p 350.50p 337.50p 350.30p 2166222
19/12/2011 340.10p 342.90p 336.20p 337.30p 1490173
16/12/2011 340.90p 343.30p 339.20p 340.90p 3197561
15/12/2011 338.70p 342.20p 335.10p 339.70p 2962467
14/12/2011 344.80p 344.90p 337.90p 339.50p 4590676
13/12/2011 349.10p 350.60p 343.91p 347.00p 3778997
12/12/2011 354.20p 357.20p 348.20p 348.20p 2988897
09/12/2011 349.70p 358.40p 344.60p 358.40p 3965802
08/12/2011 357.40p 363.20p 350.90p 352.50p 5995734
07/12/2011 370.20p 370.20p 356.60p 361.20p 5851523
06/12/2011 379.20p 381.20p 364.20p 366.40p 9098400
05/12/2011 386.00p 386.00p 382.00p 383.50p 2610752
02/12/2011 384.90p 386.00p 381.70p 384.00p 2278416
01/12/2011 383.60p 385.50p 377.20p 382.80p 5276885
30/11/2011 371.60p 387.30p 368.20p 380.80p 47381404
29/11/2011 371.50p 373.60p 366.40p 373.60p 5749672
28/11/2011 370.80p 375.90p 368.10p 370.90p 5738951
25/11/2011 364.80p 367.40p 355.00p 365.50p 2727190
24/11/2011 363.50p 366.30p 357.40p 359.40p 2858394
23/11/2011 363.60p 366.20p 361.10p 361.10p 8828135
22/11/2011 385.40p 386.70p 371.20p 372.30p 7592998
21/11/2011 386.70p 386.70p 382.90p 384.90p 6544709
18/11/2011 385.60p 387.50p 383.60p 387.50p 4000361
17/11/2011 389.10p 392.70p 384.50p 389.20p 3748537
16/11/2011 383.10p 395.70p 382.80p 391.90p 8347091
15/11/2011 382.10p 388.70p 382.10p 382.90p 2305432
14/11/2011 387.70p 387.70p 381.80p 385.50p 2132510
11/11/2011 369.40p 383.80p 369.10p 383.80p 1826024
10/11/2011 371.40p 380.10p 366.20p 369.70p 5418019
09/11/2011 390.00p 391.60p 379.60p 386.40p 2858158
08/11/2011 385.00p 390.60p 383.05p 388.10p 2873849
07/11/2011 380.30p 384.00p 376.80p 380.40p 3103870
04/11/2011 390.00p 392.20p 375.10p 384.20p 4051533
03/11/2011 375.00p 399.20p 375.00p 393.70p 4274857
02/11/2011 374.70p 381.60p 374.70p 380.30p 4706886
01/11/2011 378.50p 380.00p 362.30p 371.90p 3591248
31/10/2011 389.70p 391.40p 384.60p 384.60p 2538574
28/10/2011 397.70p 399.06p 390.80p 391.10p 2289117
27/10/2011 388.70p 396.40p 386.10p 396.20p 3716996
26/10/2011 373.10p 380.50p 369.05p 380.50p 3936419
25/10/2011 369.50p 374.00p 366.20p 372.60p 2150411
24/10/2011 366.80p 372.30p 361.00p 371.40p 2392720
21/10/2011 365.00p 367.80p 355.60p 364.60p 3902153
20/10/2011 361.20p 366.90p 355.60p 364.80p 2297107
19/10/2011 375.00p 375.00p 363.30p 364.90p 2612118
18/10/2011 359.70p 373.10p 356.20p 370.90p 3250635
17/10/2011 370.40p 373.10p 359.90p 362.40p 2032606
14/10/2011 361.00p 369.70p 361.00p 367.00p 1414257
13/10/2011 356.40p 361.74p 353.80p 361.60p 1926829
12/10/2011 358.00p 364.40p 353.40p 357.10p 3441462
11/10/2011 349.20p 356.90p 345.10p 356.90p 1881027
10/10/2011 343.90p 351.40p 339.90p 351.20p 1685086
07/10/2011 334.00p 341.10p 332.80p 340.10p 3038085
06/10/2011 331.00p 336.00p 329.40p 336.00p 22022628
05/10/2011 329.60p 335.00p 326.50p 329.40p 6467433
04/10/2011 326.00p 328.50p 320.40p 322.30p 13664429
03/10/2011 326.80p 332.20p 325.00p 330.40p 1999456
30/09/2011 332.70p 336.10p 329.10p 334.90p 2385175
29/09/2011 329.30p 334.93p 328.40p 334.90p 2803864
28/09/2011 327.00p 333.90p 326.90p 329.20p 2547643
27/09/2011 328.30p 332.80p 323.70p 332.80p 2002483
26/09/2011 313.30p 324.70p 312.40p 318.80p 1925698
23/09/2011 323.40p 323.40p 312.50p 316.80p 5020948
22/09/2011 326.50p 328.20p 319.20p 320.30p 12214744
21/09/2011 331.00p 334.70p 329.30p 334.60p 1803921
20/09/2011 329.00p 332.40p 327.90p 331.00p 4764624
19/09/2011 317.20p 334.40p 317.00p 331.50p 5449795
16/09/2011 325.40p 325.40p 315.90p 320.10p 7378427
15/09/2011 319.90p 322.60p 316.40p 319.70p 2859579
14/09/2011 302.80p 315.60p 300.00p 315.10p 3123841
13/09/2011 311.40p 313.70p 299.60p 305.00p 2779164
12/09/2011 309.90p 312.00p 304.20p 306.00p 1087682
09/09/2011 321.50p 323.00p 313.60p 316.40p 3985707
08/09/2011 330.30p 333.70p 323.20p 324.80p 2008322
07/09/2011 325.40p 331.10p 320.20p 327.60p 2076012
06/09/2011 329.00p 331.50p 317.30p 318.00p 3140361
05/09/2011 334.00p 335.40p 326.40p 329.00p 1680853
02/09/2011 346.10p 346.40p 336.40p 341.20p 1372598
01/09/2011 346.70p 349.70p 338.30p 349.00p 4046055

*Close Price adjusted for both dividends and splits