Meggitt (MGGT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/11/2010 324.10p 326.15p 312.10p 314.60p 2882222
10/11/2010 329.90p 329.90p 320.00p 321.20p 1885969
09/11/2010 329.40p 332.20p 327.60p 330.10p 1966240
08/11/2010 326.30p 329.00p 322.70p 328.90p 1403496
05/11/2010 331.30p 332.60p 324.50p 328.10p 3795254
04/11/2010 326.30p 334.10p 326.30p 332.00p 4617316
03/11/2010 333.40p 333.90p 326.40p 327.10p 4740298
02/11/2010 332.30p 336.00p 331.00p 334.40p 3120376
01/11/2010 331.40p 336.70p 331.20p 334.00p 2948206
29/10/2010 321.50p 333.70p 316.50p 330.10p 6624419
28/10/2010 323.10p 326.50p 319.60p 321.90p 2999397
27/10/2010 323.40p 325.00p 318.00p 320.70p 2107544
26/10/2010 323.90p 326.40p 321.50p 325.60p 3172503
25/10/2010 318.00p 326.30p 317.30p 325.90p 3134243
22/10/2010 311.10p 318.00p 310.40p 317.00p 3296910
21/10/2010 302.10p 313.20p 302.10p 312.50p 6180245
20/10/2010 303.00p 304.80p 301.10p 303.90p 1221598
19/10/2010 305.20p 306.20p 303.00p 305.00p 1316017
18/10/2010 301.20p 307.10p 301.20p 304.10p 1605819
15/10/2010 307.40p 311.00p 304.40p 305.10p 2165327
14/10/2010 314.50p 316.60p 309.70p 311.20p 2790559
13/10/2010 308.60p 317.00p 308.60p 315.30p 2109411
12/10/2010 304.10p 309.60p 301.20p 309.00p 3892742
11/10/2010 302.90p 306.40p 302.90p 304.80p 2208775
08/10/2010 303.90p 305.80p 300.80p 304.30p 1681621
07/10/2010 307.20p 310.10p 304.10p 305.60p 3328572
06/10/2010 302.00p 318.30p 302.00p 308.60p 3098578
05/10/2010 294.90p 303.50p 293.30p 302.00p 2599403
04/10/2010 295.90p 298.50p 294.10p 296.20p 1719066
01/10/2010 297.50p 299.00p 294.20p 297.10p 3382299
30/09/2010 295.10p 300.20p 292.40p 296.20p 2578846
29/09/2010 299.40p 302.80p 295.60p 298.00p 1710788
28/09/2010 297.50p 301.40p 294.10p 299.20p 1240479
27/09/2010 300.00p 304.50p 298.60p 300.20p 2318480
24/09/2010 292.00p 300.00p 292.00p 299.90p 2076127
23/09/2010 293.50p 296.50p 291.10p 293.50p 1836008
22/09/2010 298.40p 298.40p 291.00p 293.50p 2255747
21/09/2010 293.90p 300.10p 293.90p 296.20p 2450091
20/09/2010 296.80p 298.90p 291.60p 296.00p 2415259
17/09/2010 289.10p 297.00p 289.10p 294.30p 5149448
16/09/2010 289.60p 296.50p 286.50p 288.30p 2828069
15/09/2010 293.00p 294.10p 290.40p 291.00p 2302289
14/09/2010 294.50p 295.00p 290.50p 294.20p 1968118
13/09/2010 293.80p 296.60p 291.53p 293.00p 1233558
10/09/2010 289.20p 293.40p 288.00p 292.00p 1513208
09/09/2010 277.00p 290.10p 277.00p 289.10p 4363735
08/09/2010 272.40p 281.10p 272.40p 279.40p 2747427
07/09/2010 271.70p 275.20p 267.70p 274.60p 2112808
06/09/2010 275.70p 275.70p 271.40p 272.10p 954953
03/09/2010 274.50p 276.30p 269.30p 272.90p 1492177
02/09/2010 270.30p 275.40p 268.70p 272.50p 2925145
01/09/2010 267.90p 273.60p 265.90p 270.50p 3222060
31/08/2010 257.00p 266.30p 256.10p 266.30p 3246076
27/08/2010 266.90p 267.60p 255.70p 261.70p 3692155
26/08/2010 266.40p 270.00p 265.60p 267.40p 2110164
25/08/2010 265.20p 270.40p 262.80p 265.10p 1715790
24/08/2010 274.30p 274.30p 265.80p 268.40p 1876082
23/08/2010 277.60p 279.40p 274.70p 277.10p 1487387
20/08/2010 283.50p 285.80p 268.70p 276.00p 3646917
19/08/2010 275.60p 283.20p 274.60p 276.20p 2563943
18/08/2010 274.30p 283.90p 271.70p 275.70p 1757001
17/08/2010 266.20p 275.60p 264.60p 274.70p 2428166
16/08/2010 267.60p 270.70p 262.60p 265.60p 1116852
13/08/2010 271.00p 271.00p 261.50p 268.30p 1624657
12/08/2010 267.90p 270.69p 264.60p 267.80p 2761401
11/08/2010 272.60p 277.50p 268.00p 268.00p 1690119
10/08/2010 283.60p 284.70p 277.50p 280.50p 1377549
09/08/2010 279.90p 285.80p 279.82p 285.30p 2758076
06/08/2010 286.20p 286.20p 277.40p 278.10p 2865774
05/08/2010 294.30p 297.70p 282.90p 283.80p 2615994
04/08/2010 294.00p 297.00p 291.90p 296.00p 2078900
03/08/2010 314.60p 314.60p 290.90p 294.60p 4543900
02/08/2010 302.50p 309.30p 302.00p 308.30p 2084261
30/07/2010 306.50p 306.70p 297.20p 299.20p 1524594
29/07/2010 307.60p 311.80p 305.00p 305.10p 1297796
28/07/2010 312.90p 316.60p 307.10p 307.90p 1290267
27/07/2010 323.20p 324.30p 312.00p 312.90p 2038268
26/07/2010 322.10p 322.10p 317.20p 320.50p 2045890
23/07/2010 313.10p 322.50p 313.10p 318.20p 3274277
22/07/2010 306.70p 315.40p 305.70p 314.80p 2979533
21/07/2010 298.00p 307.40p 295.50p 306.50p 2229173
20/07/2010 297.90p 300.30p 292.40p 294.80p 2057510
19/07/2010 294.70p 299.20p 288.50p 294.80p 1960723
16/07/2010 302.80p 308.40p 293.40p 294.30p 1843759
15/07/2010 309.40p 309.40p 300.90p 303.90p 2132029
14/07/2010 320.90p 322.20p 307.80p 311.60p 1822678
13/07/2010 314.80p 320.00p 314.80p 318.40p 1892475
12/07/2010 314.90p 318.10p 311.50p 316.10p 1587810
09/07/2010 320.20p 320.20p 316.20p 318.70p 1168296
08/07/2010 312.30p 316.90p 311.00p 316.30p 2679490
07/07/2010 303.90p 311.10p 303.20p 310.40p 1689654
06/07/2010 302.10p 310.10p 302.10p 308.00p 1905517
05/07/2010 301.30p 303.30p 299.60p 301.80p 1520311
02/07/2010 307.30p 307.90p 300.00p 300.80p 2522024
01/07/2010 308.40p 311.80p 304.40p 305.80p 2919684
30/06/2010 304.10p 317.70p 300.80p 314.10p 3694397
29/06/2010 315.90p 317.40p 302.10p 303.70p 1920515
28/06/2010 315.80p 320.90p 309.30p 318.70p 1794228
25/06/2010 311.20p 313.90p 306.70p 310.00p 863936
24/06/2010 316.90p 317.70p 308.50p 309.80p 1738061
23/06/2010 318.90p 323.90p 315.60p 316.70p 737856
22/06/2010 323.60p 325.70p 317.30p 320.60p 929174
21/06/2010 327.20p 331.00p 323.60p 324.80p 1916192
18/06/2010 318.80p 325.60p 317.40p 324.60p 3175031
17/06/2010 315.20p 320.70p 315.20p 317.00p 1374070
16/06/2010 322.90p 322.90p 313.90p 316.20p 2077111
15/06/2010 315.20p 319.50p 310.80p 318.40p 3368004
14/06/2010 314.70p 318.50p 312.60p 316.00p 2352001
11/06/2010 319.30p 322.50p 309.90p 313.10p 2353307
10/06/2010 304.10p 320.40p 304.10p 319.30p 1632255
09/06/2010 308.50p 311.10p 303.70p 311.10p 2162569
08/06/2010 301.40p 307.20p 301.40p 304.80p 1994900
07/06/2010 303.30p 306.70p 301.00p 301.00p 1565486
04/06/2010 312.70p 316.10p 304.10p 305.70p 2297122
03/06/2010 307.30p 313.30p 307.20p 310.00p 1372734
02/06/2010 296.40p 304.30p 293.40p 304.30p 4845489
01/06/2010 292.80p 302.80p 292.30p 300.00p 6220127
28/05/2010 300.40p 305.00p 298.10p 299.20p 3029878
27/05/2010 284.90p 298.40p 282.20p 297.60p 3503535
26/05/2010 277.70p 288.20p 271.80p 284.20p 3396738
25/05/2010 282.00p 283.40p 274.00p 274.90p 1939017
24/05/2010 290.80p 295.40p 286.00p 289.60p 1587500
21/05/2010 286.10p 292.70p 283.00p 289.60p 2652519
20/05/2010 305.00p 307.50p 283.00p 287.70p 5354992
19/05/2010 314.00p 314.00p 303.00p 303.10p 2498809
18/05/2010 315.00p 318.80p 311.60p 318.20p 1412568
17/05/2010 311.70p 317.40p 309.30p 309.90p 1317824
14/05/2010 323.20p 327.30p 313.90p 315.50p 1801273
13/05/2010 325.50p 328.70p 321.50p 325.80p 2445276
12/05/2010 308.10p 323.90p 307.40p 321.40p 4076677
11/05/2010 304.90p 311.10p 300.10p 309.70p 2350278
10/05/2010 295.10p 307.20p 294.20p 307.10p 2572333
07/05/2010 291.40p 297.00p 280.60p 284.40p 2497900
06/05/2010 299.90p 306.30p 296.00p 298.50p 2359538
05/05/2010 307.60p 307.60p 297.30p 300.50p 2493172
04/05/2010 313.40p 315.20p 304.00p 304.60p 2204044
30/04/2010 314.70p 316.80p 308.10p 311.50p 2018215
29/04/2010 311.90p 317.00p 308.50p 315.00p 1549879
28/04/2010 310.00p 316.30p 306.90p 310.70p 2878685
27/04/2010 321.70p 321.70p 312.40p 312.40p 1064326
26/04/2010 321.20p 323.00p 319.70p 322.70p 2136046
23/04/2010 308.30p 318.90p 308.30p 318.00p 1709343
22/04/2010 305.90p 313.30p 303.90p 307.80p 3519028
21/04/2010 310.10p 313.60p 300.00p 304.60p 3217562
20/04/2010 309.30p 312.40p 306.30p 312.40p 2562047
19/04/2010 312.70p 312.70p 307.00p 307.80p 1615136
16/04/2010 315.00p 319.50p 313.40p 313.90p 1566742
15/04/2010 318.00p 319.70p 314.50p 316.50p 1370186
14/04/2010 314.90p 318.30p 311.50p 317.50p 2132432
13/04/2010 314.60p 316.20p 312.60p 313.00p 893578
12/04/2010 317.80p 318.00p 315.60p 316.00p 517596
09/04/2010 319.10p 319.50p 316.00p 317.10p 894401
08/04/2010 319.60p 321.00p 312.20p 316.40p 1638347
07/04/2010 320.50p 321.30p 316.20p 320.50p 2248644
06/04/2010 312.90p 320.70p 310.70p 320.60p 2326806
01/04/2010 308.70p 313.30p 306.20p 313.00p 1948024
31/03/2010 308.00p 310.80p 301.50p 305.70p 3445322
30/03/2010 314.40p 314.40p 307.90p 308.30p 3433989
29/03/2010 315.90p 317.30p 312.52p 313.70p 1271373
26/03/2010 315.70p 315.70p 312.10p 314.30p 767811
25/03/2010 315.50p 316.10p 313.20p 315.00p 2785512
24/03/2010 313.90p 317.30p 311.00p 314.90p 2054327
23/03/2010 310.90p 314.40p 307.90p 313.50p 1638731
22/03/2010 305.20p 310.20p 304.20p 309.90p 1584768
19/03/2010 306.70p 309.60p 305.00p 307.30p 5374763
18/03/2010 300.50p 305.90p 300.50p 304.60p 2259072
17/03/2010 299.40p 301.10p 297.90p 300.50p 2154635
16/03/2010 289.60p 298.80p 289.60p 297.60p 2965192
15/03/2010 290.80p 291.40p 288.50p 289.00p 744930
12/03/2010 285.70p 293.00p 285.40p 290.20p 2229873
11/03/2010 289.70p 291.60p 284.20p 286.10p 2285083
10/03/2010 286.30p 292.20p 285.50p 290.70p 1478668
09/03/2010 294.80p 295.90p 286.60p 292.20p 1736790
08/03/2010 296.50p 298.80p 292.60p 295.60p 2004944
05/03/2010 293.10p 296.50p 291.60p 293.80p 3535752
04/03/2010 289.60p 295.70p 285.00p 292.00p 5559932
03/03/2010 295.60p 298.50p 283.20p 297.00p 5231497
02/03/2010 289.00p 295.00p 276.30p 295.00p 5456624
01/03/2010 280.80p 290.50p 278.90p 289.20p 7918499
26/02/2010 272.10p 277.40p 271.00p 277.40p 2386228
25/02/2010 273.20p 277.60p 269.60p 269.60p 2486254
24/02/2010 271.00p 276.80p 270.70p 274.60p 3724822
23/02/2010 270.60p 273.50p 267.90p 269.20p 1365955
22/02/2010 269.00p 271.90p 264.50p 269.70p 1866916
19/02/2010 264.90p 269.40p 263.70p 268.00p 2294580
18/02/2010 265.40p 273.20p 265.40p 267.80p 2379716
17/02/2010 261.30p 267.30p 259.20p 267.10p 1398964
16/02/2010 259.30p 261.70p 256.10p 259.90p 1096857
15/02/2010 257.80p 259.00p 253.30p 257.00p 1354994
12/02/2010 259.40p 262.80p 255.90p 257.30p 3151804
11/02/2010 254.70p 260.00p 253.40p 259.10p 4012631
10/02/2010 255.60p 257.90p 251.50p 254.20p 1651697
09/02/2010 252.10p 255.40p 250.40p 253.70p 2224544
08/02/2010 253.70p 257.30p 250.60p 251.40p 1058320
05/02/2010 257.90p 259.40p 248.40p 252.80p 2776427
04/02/2010 269.30p 271.00p 259.20p 259.60p 1772084
03/02/2010 264.60p 274.90p 261.10p 269.40p 2294447
02/02/2010 258.00p 265.60p 255.30p 265.00p 1213969
01/02/2010 259.20p 260.50p 256.50p 257.80p 3236303
29/01/2010 258.20p 261.70p 252.90p 259.30p 1764033

*Close Price adjusted for both dividends and splits