Meggitt (MGGT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/01/2010 260.10p 261.00p 255.10p 255.10p 1020221
27/01/2010 251.80p 257.80p 251.00p 255.60p 1383024
26/01/2010 261.60p 262.90p 251.00p 254.50p 1605328
25/01/2010 261.20p 263.90p 259.20p 262.90p 799390
22/01/2010 267.10p 269.20p 261.20p 262.00p 1545476
21/01/2010 273.90p 275.10p 268.10p 268.10p 1813912
20/01/2010 273.20p 275.40p 269.10p 271.40p 2074349
19/01/2010 269.20p 276.10p 267.00p 274.10p 2049274
18/01/2010 268.30p 269.40p 265.80p 269.00p 1163008
15/01/2010 270.50p 273.50p 265.00p 266.90p 1069949
14/01/2010 273.50p 275.60p 268.60p 269.40p 2022643
13/01/2010 268.00p 274.50p 266.02p 273.00p 1354946
12/01/2010 277.00p 277.60p 267.60p 269.90p 1361965
11/01/2010 282.50p 284.90p 276.90p 278.30p 2138021
08/01/2010 276.70p 285.10p 276.70p 280.50p 2933118
07/01/2010 279.70p 281.40p 273.00p 276.50p 2625373
06/01/2010 272.60p 280.40p 272.10p 278.90p 2250204
05/01/2010 273.40p 276.80p 270.00p 271.50p 1630527
04/01/2010 262.20p 272.90p 262.10p 272.00p 2532971
31/12/2009 260.00p 262.10p 260.00p 260.00p 95513
30/12/2009 264.90p 265.10p 260.00p 261.00p 1204685
29/12/2009 259.20p 264.00p 256.70p 263.20p 610648
24/12/2009 260.10p 260.10p 254.89p 255.90p 284283
23/12/2009 257.00p 258.50p 253.80p 258.50p 1046989
22/12/2009 250.80p 256.20p 250.80p 254.30p 1933282
21/12/2009 247.60p 252.30p 245.00p 250.90p 919467
18/12/2009 251.30p 252.50p 244.00p 248.40p 4181155
17/12/2009 242.60p 251.30p 242.60p 249.70p 2702641
16/12/2009 244.10p 246.00p 240.20p 244.90p 1966470
15/12/2009 242.20p 244.70p 239.70p 242.90p 1879639
14/12/2009 242.90p 247.10p 240.60p 242.50p 1494519
11/12/2009 239.80p 247.90p 238.70p 242.20p 1479525
10/12/2009 242.20p 244.60p 236.90p 239.20p 1782371
09/12/2009 248.60p 248.90p 240.00p 241.00p 1141698
08/12/2009 249.50p 249.90p 244.50p 247.60p 1180942
07/12/2009 251.10p 252.50p 244.70p 250.60p 1499340
04/12/2009 249.90p 253.50p 236.20p 250.80p 2104263
03/12/2009 257.60p 258.90p 248.10p 249.00p 1237458
02/12/2009 248.00p 257.00p 247.00p 254.00p 2123367
01/12/2009 241.50p 249.10p 239.40p 249.10p 4073257
30/11/2009 242.70p 243.50p 235.60p 239.30p 2456262
27/11/2009 235.60p 242.90p 234.50p 241.40p 2447710
26/11/2009 244.10p 247.50p 235.80p 237.30p 1835316
25/11/2009 247.60p 251.80p 245.40p 246.60p 1568680
24/11/2009 253.70p 255.80p 244.30p 247.20p 2758127
23/11/2009 254.00p 258.20p 252.60p 255.00p 1056515
20/11/2009 257.30p 259.80p 250.60p 253.00p 1257894
19/11/2009 260.50p 262.20p 253.57p 255.50p 1187150
18/11/2009 261.90p 264.40p 259.40p 261.80p 1062522
17/11/2009 262.20p 267.10p 260.30p 261.50p 989244
16/11/2009 261.50p 264.50p 258.56p 264.20p 1266984
13/11/2009 256.60p 260.70p 254.30p 258.20p 1071024
12/11/2009 255.80p 258.10p 252.10p 256.50p 2003546
11/11/2009 253.20p 256.50p 250.30p 255.60p 1968229
10/11/2009 259.30p 259.90p 251.60p 252.80p 2130489
09/11/2009 254.40p 258.30p 253.10p 257.50p 1097874
06/11/2009 249.90p 254.60p 247.70p 252.30p 1809582
05/11/2009 240.30p 251.60p 237.00p 248.80p 2731264
04/11/2009 236.90p 242.60p 230.50p 241.20p 2490981
03/11/2009 239.90p 242.00p 231.80p 236.60p 3765064
02/11/2009 245.80p 246.80p 237.70p 241.90p 2494958
30/10/2009 234.50p 254.40p 234.50p 245.00p 4996121
29/10/2009 232.90p 236.40p 229.80p 232.00p 4462571
28/10/2009 243.50p 243.50p 234.00p 234.10p 1691034
27/10/2009 242.70p 244.70p 237.90p 242.60p 1692458
26/10/2009 249.30p 250.50p 240.10p 241.50p 1219272
23/10/2009 247.10p 249.90p 245.80p 247.00p 1702895
22/10/2009 248.50p 249.80p 242.30p 246.20p 2993826
21/10/2009 262.00p 263.40p 249.30p 252.50p 3342289
20/10/2009 263.80p 263.80p 256.70p 260.90p 3028254
19/10/2009 256.40p 263.80p 256.40p 262.80p 1599187
16/10/2009 259.10p 262.70p 253.30p 255.70p 1893846
15/10/2009 253.50p 260.50p 253.30p 257.60p 1794312
14/10/2009 254.40p 256.60p 251.80p 253.70p 2211185
13/10/2009 257.00p 260.10p 251.60p 251.60p 2520642
12/10/2009 253.20p 256.80p 251.80p 254.90p 1801184
09/10/2009 252.20p 252.90p 249.00p 251.20p 1820266
08/10/2009 245.80p 255.40p 245.70p 251.20p 3164344
07/10/2009 243.10p 247.50p 240.30p 242.50p 1645569
06/10/2009 232.70p 245.70p 232.70p 244.10p 2192308
05/10/2009 231.40p 233.00p 226.80p 230.40p 1768666
02/10/2009 228.60p 234.20p 224.90p 229.60p 3369323
01/10/2009 232.60p 239.90p 231.00p 232.00p 2680082
30/09/2009 230.60p 236.00p 229.70p 233.10p 3076881
29/09/2009 228.70p 230.00p 225.90p 229.20p 1381774
28/09/2009 225.20p 230.00p 220.10p 229.00p 1708756
25/09/2009 226.20p 230.10p 224.70p 226.00p 1468411
24/09/2009 232.60p 234.00p 226.20p 227.50p 3385782
23/09/2009 228.80p 235.00p 226.60p 232.00p 2284766
22/09/2009 229.60p 231.50p 227.10p 228.50p 1800470
21/09/2009 227.90p 229.80p 222.60p 227.30p 1763502

*Close Price adjusted for both dividends and splits