Meggitt (MGGT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/10/2018 502.20p 519.20p 501.40p 505.00p 1667289
11/10/2018 504.80p 504.80p 494.60p 497.30p 2992293
10/10/2018 537.00p 537.00p 410.01p 510.60p 4726520
09/10/2018 545.00p 545.00p 534.80p 538.80p 1301376
08/10/2018 551.60p 553.20p 540.20p 541.20p 1460154
05/10/2018 559.40p 559.40p 547.60p 549.20p 1844460
04/10/2018 570.00p 571.00p 558.80p 558.80p 1756985
03/10/2018 571.20p 575.40p 566.60p 568.00p 1341956
02/10/2018 571.20p 571.80p 564.40p 570.20p 1249827
01/10/2018 567.00p 576.77p 564.20p 569.80p 1784942
28/09/2018 573.20p 573.40p 566.40p 566.40p 2042061
27/09/2018 567.80p 573.80p 565.20p 570.80p 1373384
26/09/2018 563.40p 568.20p 561.60p 568.20p 1520561
25/09/2018 567.60p 568.80p 558.60p 563.40p 1855004
24/09/2018 562.00p 567.80p 559.51p 565.60p 1307097
21/09/2018 563.80p 570.00p 562.40p 568.20p 3516701
20/09/2018 552.20p 564.00p 550.20p 563.60p 3289405
19/09/2018 545.00p 556.00p 544.00p 554.40p 1967109
18/09/2018 546.20p 546.20p 539.80p 542.40p 1530844
17/09/2018 536.40p 545.20p 532.35p 544.40p 1377811
14/09/2018 528.00p 535.80p 527.80p 534.40p 1325532
13/09/2018 536.20p 536.20p 528.00p 529.00p 1179446
12/09/2018 538.40p 544.20p 532.60p 533.80p 2876414
11/09/2018 535.20p 540.20p 535.02p 540.20p 1518972
10/09/2018 536.20p 540.80p 532.80p 537.40p 1601601
07/09/2018 533.80p 537.60p 528.00p 534.20p 1943144
06/09/2018 537.40p 540.20p 520.00p 533.00p 1844976
05/09/2018 535.40p 544.40p 530.20p 539.60p 2157790
04/09/2018 547.60p 549.40p 538.00p 540.40p 1933164
03/09/2018 540.80p 545.60p 538.40p 545.60p 1389573
31/08/2018 537.80p 541.60p 535.00p 538.20p 3172169
30/08/2018 537.80p 542.40p 536.00p 539.60p 1425817
29/08/2018 537.20p 541.20p 534.40p 540.40p 1724357
28/08/2018 532.80p 545.40p 530.20p 540.00p 3197738
24/08/2018 522.00p 528.40p 522.00p 527.80p 1498665
23/08/2018 531.80p 532.00p 525.40p 526.40p 1273288
22/08/2018 529.80p 536.20p 528.80p 529.00p 1578871
21/08/2018 530.40p 535.80p 526.20p 533.00p 1207387
20/08/2018 533.60p 536.40p 531.00p 531.00p 1968080
17/08/2018 533.20p 535.80p 529.00p 530.80p 1403973
16/08/2018 532.40p 541.40p 532.00p 533.00p 1217213
15/08/2018 537.00p 537.00p 526.60p 530.00p 1708672
14/08/2018 539.80p 545.00p 533.20p 535.40p 1996412
13/08/2018 532.00p 541.40p 527.80p 537.60p 2087857
10/08/2018 548.20p 553.60p 541.40p 542.80p 2139670
09/08/2018 560.00p 563.20p 549.00p 549.00p 2911248
08/08/2018 572.20p 583.80p 562.20p 566.60p 3278732
07/08/2018 565.40p 579.00p 547.00p 560.80p 5361558
06/08/2018 565.00p 570.80p 552.60p 569.00p 2799428
03/08/2018 563.20p 566.00p 561.69p 565.00p 2209899
02/08/2018 570.00p 570.20p 562.00p 562.00p 2274817
01/08/2018 570.80p 576.60p 568.20p 568.60p 1801542
31/07/2018 576.40p 576.40p 569.40p 570.20p 2432416
30/07/2018 570.80p 574.20p 569.00p 572.00p 1300757
27/07/2018 572.20p 573.60p 570.00p 572.00p 771587
26/07/2018 570.20p 572.20p 564.40p 569.60p 1261808
25/07/2018 565.80p 572.40p 565.20p 567.80p 1463398
24/07/2018 562.40p 571.20p 561.20p 567.20p 1537978
23/07/2018 562.40p 565.00p 559.80p 562.00p 1572135
20/07/2018 562.80p 568.30p 560.40p 565.00p 1195326
19/07/2018 561.00p 567.40p 561.00p 561.00p 1319209
18/07/2018 561.20p 567.20p 559.60p 562.00p 2600679
17/07/2018 558.00p 559.59p 553.00p 557.00p 1790490
16/07/2018 559.60p 563.20p 555.40p 555.40p 1422578
13/07/2018 561.40p 562.40p 557.00p 557.00p 1797278
12/07/2018 559.20p 560.20p 552.00p 556.20p 1977765
11/07/2018 556.20p 558.60p 550.60p 556.20p 1777207
10/07/2018 555.60p 561.80p 553.40p 558.00p 2289259
09/07/2018 554.60p 558.40p 549.60p 552.40p 5852310
06/07/2018 530.80p 542.40p 530.80p 542.40p 2263799
05/07/2018 529.60p 534.80p 528.01p 533.40p 1364031
04/07/2018 530.00p 532.40p 525.00p 529.60p 1957104
03/07/2018 528.00p 533.40p 519.20p 527.40p 2569512
02/07/2018 498.40p 525.40p 490.00p 524.20p 5518233
29/06/2018 491.00p 495.70p 489.70p 493.30p 2075777
28/06/2018 481.50p 491.80p 481.50p 488.20p 1474416
27/06/2018 485.90p 486.80p 477.50p 485.50p 2602277
26/06/2018 482.60p 487.90p 481.60p 482.70p 1284699
25/06/2018 490.20p 492.50p 481.90p 481.90p 1474072
22/06/2018 488.60p 493.20p 486.90p 491.70p 1539104
21/06/2018 497.60p 498.90p 484.60p 484.60p 1538252
20/06/2018 498.70p 503.00p 493.70p 495.30p 2069350
19/06/2018 499.40p 501.00p 494.80p 496.20p 1733078
18/06/2018 498.60p 502.00p 493.60p 502.00p 1629398
15/06/2018 501.40p 507.20p 497.20p 497.20p 3550120
14/06/2018 495.20p 504.60p 495.17p 501.60p 3141915
13/06/2018 500.20p 504.40p 497.70p 500.60p 1620452
12/06/2018 504.60p 504.60p 498.80p 500.00p 1653972
11/06/2018 498.90p 503.00p 498.90p 501.80p 1552539
08/06/2018 497.00p 503.20p 492.40p 498.30p 1278341
07/06/2018 502.40p 505.00p 498.10p 499.50p 1036796
06/06/2018 497.40p 503.40p 495.92p 501.80p 1907984
05/06/2018 499.00p 501.80p 497.37p 497.90p 1104726
04/06/2018 500.20p 502.40p 497.30p 499.60p 1200024
01/06/2018 493.10p 500.20p 491.70p 496.90p 2054583
31/05/2018 488.10p 495.80p 487.80p 491.70p 3016193
30/05/2018 488.20p 490.20p 482.80p 486.60p 2153910
29/05/2018 499.20p 499.30p 487.70p 488.30p 2411083
25/05/2018 501.20p 501.90p 496.00p 500.20p 1456164
24/05/2018 494.80p 503.00p 494.80p 500.60p 2615812
23/05/2018 495.80p 499.50p 493.30p 494.40p 2365226
22/05/2018 497.30p 499.70p 495.20p 497.50p 1692585
21/05/2018 493.60p 499.00p 493.60p 497.20p 1061197
18/05/2018 492.80p 494.70p 488.00p 490.80p 1242130
17/05/2018 487.50p 493.70p 486.70p 493.60p 1636225
16/05/2018 485.30p 490.10p 480.00p 487.50p 1672143
15/05/2018 483.40p 490.40p 482.66p 486.10p 2191234
14/05/2018 488.30p 491.30p 482.90p 483.40p 1339110
11/05/2018 485.70p 491.70p 484.97p 487.00p 1822220
10/05/2018 484.50p 487.20p 483.30p 484.70p 1250864
09/05/2018 485.20p 487.10p 481.00p 482.00p 2365143
08/05/2018 478.30p 486.70p 478.30p 485.70p 3212100
04/05/2018 476.60p 481.70p 476.21p 478.50p 2266731
03/05/2018 480.00p 480.36p 472.40p 475.40p 1925324
02/05/2018 474.80p 481.10p 472.20p 478.10p 2312349
01/05/2018 472.60p 476.90p 468.00p 473.10p 1161032
30/04/2018 478.10p 479.18p 471.50p 472.40p 2148267
27/04/2018 469.50p 476.00p 466.44p 476.00p 1981959
26/04/2018 464.00p 471.80p 460.20p 467.90p 4372545
25/04/2018 456.80p 460.60p 455.20p 460.30p 2903035
24/04/2018 463.30p 463.90p 459.20p 460.50p 1856256
23/04/2018 461.50p 462.70p 458.60p 461.80p 1750618
20/04/2018 457.40p 463.40p 453.60p 462.10p 2749354
19/04/2018 450.90p 456.90p 450.10p 454.40p 2334042
18/04/2018 449.40p 453.40p 444.40p 449.20p 2499753
17/04/2018 445.60p 446.80p 440.60p 446.70p 3032161
16/04/2018 437.70p 445.70p 437.70p 443.60p 2694393
13/04/2018 437.60p 442.20p 435.00p 436.50p 2168891
12/04/2018 433.50p 436.40p 430.70p 436.40p 2039468
11/04/2018 434.00p 437.90p 428.50p 432.60p 2759446
10/04/2018 426.50p 435.00p 425.00p 435.00p 2415805
09/04/2018 428.30p 429.40p 424.30p 424.80p 1356714
06/04/2018 421.80p 429.10p 421.00p 427.00p 2955470
05/04/2018 420.80p 425.00p 419.20p 423.50p 2417747
04/04/2018 422.40p 424.30p 415.50p 417.10p 2474429
03/04/2018 428.60p 434.90p 421.70p 421.90p 2944231
29/03/2018 434.20p 436.00p 431.80p 431.80p 2914601
28/03/2018 430.10p 433.00p 423.80p 432.50p 1416754
27/03/2018 428.70p 437.00p 428.40p 430.60p 2105826
26/03/2018 427.20p 431.80p 422.90p 425.10p 1955433
23/03/2018 426.20p 431.20p 420.50p 428.10p 2595229
22/03/2018 433.10p 435.40p 424.20p 427.90p 3042461
21/03/2018 446.10p 446.60p 441.00p 443.40p 2605698
20/03/2018 449.40p 452.50p 446.00p 446.80p 1784842
19/03/2018 449.70p 451.00p 445.80p 449.80p 2036971
16/03/2018 454.20p 457.60p 449.10p 452.00p 4089152
15/03/2018 451.50p 455.50p 449.90p 454.90p 2394776
14/03/2018 452.90p 457.90p 450.60p 451.70p 1746938
13/03/2018 460.20p 465.30p 450.40p 452.30p 2217606
12/03/2018 463.50p 468.80p 457.40p 460.60p 2280882
09/03/2018 464.10p 464.50p 460.10p 463.00p 1674062
08/03/2018 459.30p 466.00p 457.90p 464.00p 2300980
07/03/2018 456.20p 466.80p 456.20p 460.00p 2859288
06/03/2018 457.50p 461.90p 452.70p 457.70p 2950440
05/03/2018 446.50p 458.60p 445.70p 455.20p 3086416
02/03/2018 448.50p 452.10p 443.10p 446.20p 3105914
01/03/2018 449.70p 451.30p 438.50p 451.10p 3733848
28/02/2018 452.00p 456.80p 446.70p 452.60p 3446803
27/02/2018 477.00p 477.00p 432.10p 451.00p 4923117
26/02/2018 473.40p 475.60p 466.60p 466.60p 4137488
23/02/2018 478.30p 478.80p 471.30p 471.30p 3096601
22/02/2018 480.70p 481.10p 472.80p 477.30p 2100418
21/02/2018 480.70p 483.80p 478.00p 482.00p 1624482
20/02/2018 478.00p 482.30p 476.50p 480.00p 1504056
19/02/2018 479.90p 480.20p 473.50p 475.10p 1876326
16/02/2018 479.40p 480.80p 475.70p 480.00p 1119820
15/02/2018 468.30p 476.40p 466.20p 476.40p 1829691
14/02/2018 457.70p 466.50p 457.70p 466.30p 2416750
13/02/2018 452.90p 460.90p 452.27p 456.10p 1888134
12/02/2018 457.40p 459.12p 451.60p 451.60p 1966701
09/02/2018 454.60p 460.20p 450.80p 452.90p 2189683
08/02/2018 457.60p 463.60p 454.60p 454.60p 2760665
07/02/2018 449.20p 461.90p 445.00p 459.40p 3250493
06/02/2018 440.70p 452.90p 438.50p 445.40p 4170634
05/02/2018 451.10p 453.50p 447.40p 451.70p 2091188
02/02/2018 459.00p 460.30p 453.30p 454.40p 2386617
01/02/2018 465.60p 468.50p 457.60p 458.60p 3271858
31/01/2018 465.50p 471.20p 464.20p 464.20p 3824090
30/01/2018 473.00p 476.60p 465.70p 465.80p 2355464
29/01/2018 475.60p 479.80p 475.30p 475.30p 1786538
26/01/2018 472.90p 475.30p 469.70p 473.40p 2446386
25/01/2018 471.60p 475.90p 467.70p 471.60p 2855471
24/01/2018 466.30p 473.80p 465.10p 472.00p 2976819
23/01/2018 476.80p 477.00p 462.50p 465.60p 3563356
22/01/2018 488.40p 488.40p 472.10p 475.00p 3534082
19/01/2018 488.50p 490.90p 481.10p 488.00p 2254129
18/01/2018 492.60p 495.20p 488.30p 490.10p 1529579
17/01/2018 487.80p 492.60p 480.40p 491.00p 2355664
16/01/2018 487.40p 492.20p 487.40p 490.00p 2021613
15/01/2018 488.80p 490.70p 485.10p 487.60p 1779499
12/01/2018 480.90p 496.10p 480.90p 487.60p 3758658
11/01/2018 475.70p 480.70p 473.20p 479.30p 1852563
10/01/2018 486.00p 489.20p 471.40p 474.70p 3789465
09/01/2018 487.30p 493.40p 485.40p 492.20p 1689836
08/01/2018 490.90p 493.60p 483.00p 486.00p 2134152
05/01/2018 483.40p 490.70p 480.00p 490.70p 1697203
04/01/2018 481.70p 489.20p 481.40p 484.80p 1207613
03/01/2018 480.10p 484.00p 479.26p 480.40p 1613532
02/01/2018 480.00p 484.90p 474.00p 480.00p 1430400
29/12/2017 482.10p 486.10p 481.80p 482.20p 656204

*Close Price adjusted for both dividends and splits