Meggitt (MGGT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/03/2017 456.50p 456.50p 450.10p 453.50p 2430957
13/03/2017 457.70p 460.83p 452.00p 452.90p 1678057
10/03/2017 456.40p 459.50p 453.20p 456.20p 2574695
09/03/2017 455.60p 460.60p 452.10p 454.40p 2037898
08/03/2017 457.10p 459.40p 453.20p 455.80p 5290379
07/03/2017 457.20p 458.20p 454.10p 457.40p 3240438
06/03/2017 459.00p 466.50p 455.40p 456.30p 2976027
03/03/2017 468.40p 468.40p 456.70p 458.30p 3514688
02/03/2017 465.00p 473.20p 464.50p 468.60p 4466127
01/03/2017 474.90p 474.90p 457.30p 459.60p 5271509
28/02/2017 440.00p 478.15p 440.00p 470.50p 10673579
27/02/2017 412.00p 417.20p 409.00p 416.10p 3130497
24/02/2017 410.90p 412.20p 407.40p 410.80p 2419171
23/02/2017 415.10p 415.10p 410.00p 410.60p 2749601
22/02/2017 419.50p 419.50p 410.00p 412.60p 2498966
21/02/2017 417.80p 417.80p 413.10p 416.10p 2735889
20/02/2017 420.40p 420.40p 411.30p 416.10p 3333099
17/02/2017 425.20p 425.70p 416.10p 417.90p 2637787
16/02/2017 434.00p 434.00p 419.10p 424.00p 2882963
15/02/2017 436.70p 437.30p 434.40p 435.00p 1413538
14/02/2017 433.60p 436.90p 431.00p 434.10p 1734244
13/02/2017 433.70p 436.50p 430.60p 434.80p 2149217
10/02/2017 427.40p 433.10p 427.30p 432.30p 1812389
09/02/2017 429.20p 431.70p 425.50p 428.30p 1871001
08/02/2017 421.90p 431.30p 421.90p 428.80p 4137161
07/02/2017 418.80p 424.50p 416.80p 424.10p 2058496
06/02/2017 415.80p 419.00p 414.30p 417.50p 1824759
03/02/2017 415.70p 417.40p 413.00p 414.30p 1348689
02/02/2017 413.00p 416.10p 411.80p 413.90p 1944975
01/02/2017 418.90p 419.60p 413.46p 413.50p 2000476
31/01/2017 416.40p 422.10p 413.98p 417.90p 3405340
30/01/2017 424.00p 425.00p 414.30p 417.50p 2904902
27/01/2017 434.20p 434.40p 426.20p 429.40p 1611174
26/01/2017 434.50p 436.70p 431.10p 433.00p 1131832
25/01/2017 440.20p 443.10p 435.30p 435.30p 1643498
24/01/2017 434.90p 440.00p 434.30p 438.00p 1772453
23/01/2017 434.30p 438.10p 430.40p 436.20p 1968895
20/01/2017 438.00p 444.77p 432.90p 435.20p 1591628
19/01/2017 443.20p 455.70p 441.70p 442.00p 2234638
18/01/2017 440.70p 441.30p 436.40p 440.00p 2145546
17/01/2017 442.20p 445.80p 439.70p 440.40p 1376677
16/01/2017 445.20p 447.90p 443.40p 444.20p 894217
13/01/2017 447.50p 448.35p 443.40p 445.20p 2595211
12/01/2017 447.90p 450.00p 444.90p 444.90p 1562741
11/01/2017 449.00p 451.40p 445.40p 449.00p 2364412
10/01/2017 449.00p 454.30p 444.90p 452.80p 4114289
09/01/2017 454.10p 454.10p 446.70p 448.00p 3486347
06/01/2017 452.80p 452.80p 446.80p 449.40p 2770818
05/01/2017 446.00p 454.50p 443.80p 450.40p 2458335
04/01/2017 450.80p 456.31p 445.40p 446.10p 2909520
03/01/2017 460.00p 461.10p 450.60p 451.30p 4307685
30/12/2016 457.40p 459.30p 452.80p 458.60p 568519
29/12/2016 463.20p 463.40p 455.10p 459.00p 2296550
28/12/2016 465.30p 468.20p 464.40p 466.00p 1952537
23/12/2016 465.10p 469.70p 457.10p 466.30p 504163
22/12/2016 467.80p 469.20p 463.50p 464.80p 1202619
21/12/2016 470.00p 474.00p 465.80p 467.20p 1566719
20/12/2016 473.10p 473.10p 469.10p 472.00p 3031334
19/12/2016 476.00p 477.20p 472.50p 473.20p 1249977
16/12/2016 475.00p 479.40p 471.10p 477.30p 2262289
15/12/2016 475.00p 477.60p 470.90p 473.40p 2238925
14/12/2016 470.30p 477.00p 468.70p 474.70p 2737196
13/12/2016 468.70p 474.60p 463.00p 473.30p 1299252
12/12/2016 476.20p 477.40p 469.50p 469.90p 1726286
09/12/2016 470.20p 477.30p 465.20p 474.20p 1265274
08/12/2016 477.20p 480.50p 471.40p 472.50p 1925066
07/12/2016 468.80p 476.70p 468.80p 475.50p 4510471
06/12/2016 470.90p 473.90p 468.90p 472.00p 2300711
05/12/2016 465.30p 477.20p 465.30p 471.80p 1782975
02/12/2016 470.90p 471.80p 467.00p 469.20p 2204597
01/12/2016 473.60p 476.30p 467.90p 475.20p 1590842
30/11/2016 473.20p 475.70p 469.90p 472.40p 2825844
29/11/2016 467.40p 471.40p 462.00p 471.40p 1833183
28/11/2016 468.20p 469.60p 463.60p 466.00p 1607516
25/11/2016 466.20p 472.90p 464.30p 466.00p 2293740
24/11/2016 462.50p 471.60p 460.00p 467.40p 3013639
23/11/2016 455.00p 476.90p 449.90p 463.20p 8468537
22/11/2016 457.80p 458.80p 452.60p 455.70p 3622942
21/11/2016 451.70p 458.70p 449.40p 454.80p 2704246
18/11/2016 460.60p 460.60p 446.60p 448.60p 1617813
17/11/2016 457.60p 465.77p 453.90p 460.50p 3272668
16/11/2016 463.10p 466.50p 454.40p 456.10p 2152115
15/11/2016 460.00p 470.00p 442.35p 462.90p 3053822
14/11/2016 442.80p 450.50p 438.20p 445.20p 2520044
11/11/2016 457.90p 462.80p 442.10p 444.20p 2348474
10/11/2016 449.00p 465.00p 449.00p 459.10p 2460225
09/11/2016 425.90p 450.50p 422.06p 448.80p 2401310
08/11/2016 433.50p 434.60p 428.80p 431.80p 976826
07/11/2016 434.00p 435.10p 429.86p 432.20p 1271782
04/11/2016 432.70p 433.40p 426.30p 427.30p 1316619
03/11/2016 433.50p 437.60p 431.30p 431.60p 1394600
02/11/2016 434.30p 436.40p 429.70p 433.90p 1219311
01/11/2016 437.40p 438.50p 433.20p 434.20p 1351962
31/10/2016 433.60p 440.00p 430.12p 435.30p 3879471
28/10/2016 425.70p 438.30p 423.80p 435.30p 2815518
27/10/2016 426.90p 434.20p 426.00p 428.20p 2138799
26/10/2016 427.10p 432.40p 425.40p 427.70p 2076290
25/10/2016 440.50p 441.20p 429.70p 430.20p 3450588
24/10/2016 446.40p 450.10p 438.40p 441.50p 1823973
21/10/2016 449.30p 451.10p 444.20p 447.10p 1645662
20/10/2016 452.00p 452.50p 441.60p 449.30p 2036437
19/10/2016 445.00p 453.30p 439.80p 453.10p 2129229
18/10/2016 447.50p 449.80p 442.90p 444.00p 1807064
17/10/2016 449.00p 450.04p 443.50p 446.80p 1316206
14/10/2016 446.60p 453.10p 444.90p 451.90p 1884466
13/10/2016 450.90p 450.90p 442.00p 445.80p 6842925
12/10/2016 457.70p 460.10p 450.80p 452.20p 1647082
11/10/2016 470.20p 470.20p 455.50p 457.70p 1819865
10/10/2016 460.00p 469.50p 460.00p 469.40p 1697661
07/10/2016 468.00p 468.60p 460.90p 463.50p 3026758
06/10/2016 471.60p 476.10p 467.40p 468.00p 1779300
05/10/2016 469.60p 472.00p 465.70p 470.90p 2205025
04/10/2016 458.00p 473.90p 457.97p 470.70p 3108811
03/10/2016 448.70p 458.60p 447.60p 455.90p 2369212
30/09/2016 448.20p 452.70p 444.40p 451.00p 2529930
29/09/2016 459.00p 459.00p 451.80p 453.60p 1445317
28/09/2016 448.90p 456.60p 445.90p 453.40p 2275623
27/09/2016 450.20p 450.80p 440.14p 448.40p 2344257
26/09/2016 455.50p 456.26p 445.70p 448.60p 1078460
23/09/2016 462.00p 465.90p 456.60p 457.60p 4165787
22/09/2016 464.20p 465.10p 462.20p 462.80p 1544121
21/09/2016 465.00p 467.00p 461.40p 462.10p 1534651
20/09/2016 467.00p 469.30p 463.00p 463.10p 6476445
19/09/2016 465.00p 468.60p 461.10p 467.00p 2656126
16/09/2016 465.20p 469.80p 464.00p 465.00p 3695145
15/09/2016 464.40p 473.20p 463.60p 466.10p 2141070
14/09/2016 470.90p 476.80p 466.80p 466.80p 3038380
13/09/2016 473.50p 477.60p 469.04p 470.00p 2821910
12/09/2016 460.80p 471.90p 459.20p 469.90p 2058789
09/09/2016 467.20p 470.30p 465.90p 466.00p 1534441
08/09/2016 475.90p 477.20p 467.30p 471.10p 4904522
07/09/2016 479.00p 481.80p 473.00p 480.20p 1258282
06/09/2016 483.40p 485.10p 477.90p 479.20p 1133531
05/09/2016 479.60p 484.00p 479.60p 482.00p 1424874
02/09/2016 473.70p 478.90p 469.07p 477.50p 1483981
01/09/2016 469.90p 473.10p 467.41p 471.80p 1564822
31/08/2016 468.40p 470.30p 465.80p 468.30p 2420241
30/08/2016 468.00p 471.70p 466.50p 468.10p 1513593
26/08/2016 463.30p 471.90p 460.63p 468.40p 1467837
25/08/2016 466.90p 467.21p 459.50p 463.30p 1645033
24/08/2016 463.30p 469.50p 460.00p 466.80p 1130011
23/08/2016 465.80p 471.30p 461.60p 465.10p 1236376
22/08/2016 459.40p 461.80p 455.80p 460.30p 1926823
19/08/2016 463.20p 466.70p 459.40p 461.60p 4548863
18/08/2016 460.00p 465.00p 456.70p 463.20p 1063246
17/08/2016 458.60p 463.10p 457.30p 457.60p 3496822
16/08/2016 459.10p 462.70p 455.00p 457.90p 2610733
15/08/2016 456.40p 460.70p 453.70p 458.80p 4142419
12/08/2016 461.30p 465.70p 456.90p 457.80p 4485272
11/08/2016 462.20p 464.20p 455.60p 460.90p 2618026
10/08/2016 459.00p 465.70p 449.96p 461.80p 6547522
09/08/2016 450.00p 466.10p 424.06p 459.70p 4448072
08/08/2016 409.80p 451.90p 409.80p 450.90p 7233612
05/08/2016 410.00p 414.60p 407.00p 414.60p 2377829
04/08/2016 406.70p 414.10p 404.00p 411.30p 2903661
03/08/2016 426.00p 426.00p 398.30p 406.70p 3276316
02/08/2016 423.00p 427.30p 413.00p 422.20p 5659276
01/08/2016 438.70p 440.70p 429.90p 433.60p 2196230
29/07/2016 441.70p 441.70p 434.15p 438.10p 2762028
28/07/2016 432.40p 441.90p 432.40p 440.00p 2102572
27/07/2016 427.70p 436.90p 427.70p 432.30p 1127009
26/07/2016 421.00p 427.80p 419.40p 427.30p 1180087
25/07/2016 415.70p 421.30p 414.00p 419.60p 1240608
22/07/2016 422.60p 424.50p 415.40p 415.90p 1261294
21/07/2016 415.80p 425.30p 415.80p 421.90p 1837646
20/07/2016 410.00p 419.60p 408.90p 418.00p 1904500
19/07/2016 407.00p 410.60p 402.40p 410.40p 1934782
18/07/2016 409.40p 413.50p 400.49p 410.30p 1180898
15/07/2016 409.50p 412.20p 401.10p 409.90p 1431428
14/07/2016 411.20p 413.70p 407.40p 410.50p 1823457
13/07/2016 411.60p 414.40p 408.10p 410.00p 2837253
12/07/2016 417.00p 423.00p 409.00p 412.80p 1813961
11/07/2016 407.60p 418.00p 404.50p 415.40p 992371
08/07/2016 401.60p 407.30p 398.80p 404.00p 1382175
07/07/2016 399.10p 408.40p 398.10p 402.10p 1785860
06/07/2016 397.50p 399.50p 389.60p 395.50p 1954077
05/07/2016 402.00p 402.00p 390.80p 399.90p 1869044
04/07/2016 410.90p 413.50p 401.30p 402.70p 1130333
01/07/2016 408.30p 408.30p 395.20p 407.40p 1316845
30/06/2016 397.40p 406.90p 392.70p 405.90p 2212194
29/06/2016 385.50p 397.90p 381.60p 397.90p 1534890
28/06/2016 373.30p 384.00p 370.80p 382.10p 2195382
27/06/2016 374.10p 377.80p 362.60p 364.00p 1977161
24/06/2016 368.00p 394.90p 361.80p 379.70p 3605722
23/06/2016 398.00p 400.50p 392.40p 396.50p 1892789
22/06/2016 391.70p 396.20p 388.30p 394.70p 1565253
21/06/2016 394.00p 401.40p 390.20p 391.40p 2034935
20/06/2016 386.20p 396.80p 385.30p 393.10p 1337160
17/06/2016 374.20p 382.20p 372.20p 378.70p 2505359
16/06/2016 372.10p 377.20p 369.20p 372.10p 1513854
15/06/2016 376.10p 380.10p 375.60p 375.70p 1303635
14/06/2016 371.20p 376.90p 367.80p 374.00p 1552979
13/06/2016 377.80p 379.10p 371.60p 373.20p 1303708
10/06/2016 384.40p 384.40p 378.00p 382.40p 1066570
09/06/2016 391.40p 391.40p 383.80p 386.20p 1039015
08/06/2016 391.20p 393.40p 387.90p 393.30p 843193
07/06/2016 396.40p 397.30p 391.10p 391.70p 807545
06/06/2016 389.30p 396.20p 387.30p 394.30p 978854
03/06/2016 393.00p 394.50p 387.60p 389.20p 880325
02/06/2016 388.50p 391.30p 386.60p 389.70p 963477

*Close Price adjusted for both dividends and splits