Meggitt (MGGT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/08/2015 502.00p 505.00p 498.60p 501.00p 1317949
13/08/2015 508.00p 509.00p 495.60p 500.50p 2091887
12/08/2015 503.50p 507.25p 497.20p 499.20p 4537268
11/08/2015 508.50p 512.00p 504.00p 506.50p 2470386
10/08/2015 509.00p 514.00p 504.50p 509.50p 2327436
07/08/2015 497.70p 506.54p 497.70p 504.50p 1664328
06/08/2015 497.70p 501.50p 494.10p 497.70p 2007906
05/08/2015 500.50p 501.50p 489.90p 498.60p 3239820
04/08/2015 480.00p 501.00p 480.00p 501.00p 6425394
03/08/2015 462.20p 468.90p 462.20p 464.20p 2345350
31/07/2015 458.40p 465.80p 457.70p 464.50p 2234566
30/07/2015 457.40p 462.10p 452.80p 455.80p 1597319
29/07/2015 455.30p 457.00p 451.10p 455.50p 1362540
28/07/2015 450.70p 455.40p 449.20p 454.60p 2250519
27/07/2015 453.10p 455.80p 449.00p 449.20p 1918826
24/07/2015 462.50p 467.30p 453.83p 453.90p 2237838
23/07/2015 463.40p 466.50p 461.70p 463.00p 1997161
22/07/2015 471.90p 472.20p 456.60p 459.20p 5670649
21/07/2015 487.30p 490.20p 473.10p 476.00p 4196648
20/07/2015 498.50p 499.00p 485.10p 486.80p 3450511
17/07/2015 497.60p 498.10p 492.40p 496.70p 1988789
16/07/2015 495.30p 497.40p 492.60p 496.70p 2052692
15/07/2015 490.30p 506.00p 484.70p 492.80p 2971064
14/07/2015 477.00p 489.90p 475.00p 489.00p 5021758
13/07/2015 467.40p 470.90p 463.90p 470.50p 2078902
10/07/2015 462.20p 464.60p 459.90p 464.50p 1571396
09/07/2015 458.10p 458.50p 455.10p 457.90p 3512015
08/07/2015 453.20p 462.30p 452.80p 457.30p 2383239
07/07/2015 460.90p 463.30p 452.30p 452.30p 2074368
06/07/2015 459.50p 464.70p 454.20p 461.00p 1924714
03/07/2015 464.30p 468.00p 463.00p 464.10p 1816524
02/07/2015 470.00p 470.00p 462.00p 466.50p 4279722
01/07/2015 470.00p 472.90p 467.20p 471.90p 2821042
30/06/2015 461.90p 469.90p 460.80p 466.40p 5648386
29/06/2015 462.10p 468.30p 460.80p 463.00p 4469112
26/06/2015 477.40p 477.90p 470.00p 471.90p 2155700
25/06/2015 476.60p 480.20p 473.50p 474.70p 2691605
24/06/2015 479.00p 481.70p 474.80p 477.90p 4725129
23/06/2015 469.00p 481.50p 468.22p 477.60p 3605405
22/06/2015 469.90p 470.90p 465.00p 467.60p 2686143
19/06/2015 470.00p 473.20p 465.40p 465.60p 4572946
18/06/2015 475.10p 477.80p 465.40p 468.20p 2773312
17/06/2015 480.50p 481.30p 471.40p 471.40p 1477416
16/06/2015 478.40p 481.90p 476.40p 479.80p 1533154
15/06/2015 486.60p 491.00p 480.30p 480.30p 2155749
12/06/2015 487.50p 491.10p 486.53p 487.70p 1776150
11/06/2015 492.30p 494.70p 487.30p 489.30p 1461004
10/06/2015 488.20p 493.60p 486.56p 491.70p 2106895
09/06/2015 495.10p 495.80p 488.80p 489.50p 1534996
08/06/2015 495.00p 497.20p 492.40p 494.10p 1747537
05/06/2015 500.50p 501.50p 494.80p 495.50p 1990308
04/06/2015 503.50p 507.00p 499.70p 502.00p 2209385
03/06/2015 504.00p 506.00p 501.50p 503.00p 2556122
02/06/2015 508.50p 509.50p 503.50p 504.00p 2016673
01/06/2015 509.50p 511.50p 505.18p 506.00p 1666859
29/05/2015 515.50p 515.50p 507.00p 508.50p 2542220
28/05/2015 514.00p 517.00p 511.50p 513.50p 1482672
27/05/2015 513.50p 515.00p 512.50p 514.00p 2469247
26/05/2015 515.00p 515.00p 510.50p 512.00p 2548784
22/05/2015 514.00p 515.00p 511.50p 512.00p 1635297
21/05/2015 510.00p 514.00p 508.00p 514.00p 1895924
20/05/2015 516.50p 516.50p 509.50p 510.00p 1931518
19/05/2015 516.00p 518.00p 512.50p 514.50p 1432700
18/05/2015 514.50p 518.00p 511.35p 513.50p 1529965
15/05/2015 519.50p 520.00p 509.50p 513.00p 1947594
14/05/2015 517.50p 520.00p 513.50p 516.50p 1964844
13/05/2015 519.00p 520.50p 515.00p 517.00p 1908926
12/05/2015 521.50p 522.00p 511.00p 515.50p 1906347
11/05/2015 524.50p 525.00p 521.00p 522.50p 1724826
08/05/2015 527.00p 527.50p 521.00p 527.00p 3662761
07/05/2015 519.00p 520.00p 508.85p 518.00p 2658653
06/05/2015 524.50p 527.00p 517.50p 519.50p 2375526
05/05/2015 536.00p 536.00p 525.00p 525.00p 1958249
01/05/2015 527.50p 531.50p 525.00p 529.50p 1008613
30/04/2015 535.50p 538.00p 523.35p 530.00p 4047018
29/04/2015 541.50p 547.00p 534.00p 535.00p 3552533
28/04/2015 547.00p 547.10p 535.95p 539.00p 1461994
27/04/2015 546.00p 549.82p 540.50p 547.50p 1310536
24/04/2015 549.00p 553.00p 540.00p 544.50p 1695167
23/04/2015 549.50p 554.00p 540.50p 550.00p 2454023
22/04/2015 549.00p 553.00p 544.00p 546.00p 1969922
21/04/2015 548.50p 554.00p 545.50p 547.00p 1806617
20/04/2015 541.50p 548.50p 541.50p 543.50p 4076632
17/04/2015 544.00p 550.50p 539.00p 540.50p 1940749
16/04/2015 555.00p 557.00p 528.50p 546.50p 2899037
15/04/2015 566.50p 568.00p 562.00p 564.00p 1661612
14/04/2015 573.00p 577.00p 567.50p 568.00p 1315226
13/04/2015 573.00p 576.00p 570.50p 575.50p 1176361
10/04/2015 568.00p 573.50p 564.85p 573.50p 1179828
09/04/2015 561.50p 569.50p 561.38p 567.00p 1344037
08/04/2015 558.50p 565.00p 557.50p 561.00p 1472041
07/04/2015 551.00p 562.50p 551.00p 559.50p 1735748
02/04/2015 547.50p 552.00p 546.50p 550.50p 1441607
01/04/2015 546.50p 555.00p 544.00p 548.50p 2034072
31/03/2015 562.00p 563.00p 540.00p 548.50p 3343191
30/03/2015 566.00p 571.00p 561.50p 563.00p 1488257
27/03/2015 563.00p 571.00p 559.50p 560.00p 2223191
26/03/2015 559.00p 563.00p 555.50p 561.50p 2320647
25/03/2015 562.00p 569.00p 559.50p 562.50p 2104111
24/03/2015 562.50p 564.50p 555.50p 562.00p 7949500
23/03/2015 569.00p 569.00p 558.00p 564.00p 2838960
20/03/2015 579.00p 580.00p 574.00p 574.50p 4295626
19/03/2015 580.50p 585.50p 576.00p 577.50p 2121753
18/03/2015 584.00p 589.50p 584.00p 587.50p 1435313
17/03/2015 587.50p 593.50p 584.00p 586.50p 2555721
16/03/2015 580.00p 589.50p 580.00p 587.50p 3713530
13/03/2015 560.00p 578.00p 560.00p 575.00p 2461132
12/03/2015 553.00p 561.00p 552.50p 559.50p 2059961
11/03/2015 548.50p 553.50p 546.50p 550.50p 1439888
10/03/2015 553.50p 560.00p 546.50p 547.00p 1636011
09/03/2015 555.00p 560.50p 553.00p 556.50p 887501
06/03/2015 554.50p 561.50p 554.50p 557.00p 1114508
05/03/2015 544.50p 557.50p 544.50p 556.00p 1337992
04/03/2015 541.50p 545.50p 538.00p 544.50p 1500054
03/03/2015 543.00p 549.00p 541.50p 542.50p 1439784
02/03/2015 543.50p 549.50p 539.50p 543.00p 1735169
27/02/2015 543.50p 550.00p 541.00p 545.00p 2190859
26/02/2015 540.00p 555.50p 539.31p 553.00p 3319976
25/02/2015 527.00p 548.50p 526.89p 541.00p 3367037
24/02/2015 571.00p 578.00p 534.50p 537.00p 4567300
23/02/2015 579.00p 580.00p 565.50p 571.00p 1876681
20/02/2015 566.50p 577.09p 565.50p 573.00p 2796659
19/02/2015 565.50p 577.80p 563.50p 568.00p 3175271
18/02/2015 560.00p 566.00p 557.50p 566.00p 1202654
17/02/2015 550.50p 559.00p 550.50p 558.00p 1232563
16/02/2015 552.00p 555.50p 551.00p 553.50p 765972
13/02/2015 551.50p 555.00p 547.00p 551.50p 1357617
12/02/2015 548.00p 555.50p 547.00p 552.00p 4336670
11/02/2015 547.50p 550.00p 544.75p 548.50p 977715
10/02/2015 543.00p 548.50p 539.50p 546.50p 1561675
09/02/2015 544.50p 545.50p 540.23p 543.50p 968648
06/02/2015 545.50p 550.00p 542.00p 545.50p 3169566
05/02/2015 544.50p 550.00p 541.00p 548.00p 1022641
04/02/2015 545.50p 547.00p 539.50p 547.00p 1343954
03/02/2015 541.50p 549.00p 541.50p 545.00p 2263459
02/02/2015 537.50p 547.00p 537.00p 543.00p 2738337
30/01/2015 550.00p 552.10p 537.00p 539.00p 1917594
29/01/2015 542.50p 550.00p 539.10p 547.50p 3440617
28/01/2015 541.00p 545.00p 537.50p 543.50p 984467
27/01/2015 540.00p 544.50p 535.50p 538.50p 1889820
26/01/2015 539.50p 544.00p 534.00p 540.00p 1030671
23/01/2015 531.00p 541.00p 530.50p 541.00p 1531562
22/01/2015 521.00p 531.00p 519.50p 530.00p 2473238
21/01/2015 516.50p 522.00p 513.50p 522.00p 1257423
20/01/2015 514.00p 521.00p 512.00p 515.00p 1428328
19/01/2015 508.50p 513.50p 507.50p 512.50p 1412566
16/01/2015 516.00p 516.00p 505.50p 509.00p 2001858
15/01/2015 515.00p 519.50p 504.50p 518.00p 2465044
14/01/2015 514.50p 518.50p 501.50p 512.50p 2357657
13/01/2015 517.50p 524.00p 516.00p 521.50p 1170025
12/01/2015 517.50p 522.00p 516.50p 519.00p 1227753
09/01/2015 522.50p 525.50p 515.00p 517.00p 1531552
08/01/2015 516.50p 528.00p 515.00p 523.00p 2165927
07/01/2015 510.00p 516.00p 506.00p 511.50p 2222870
06/01/2015 513.50p 514.64p 505.00p 509.00p 1488250
05/01/2015 507.00p 518.00p 506.89p 513.50p 1818052
02/01/2015 520.00p 521.00p 503.50p 510.50p 843175
31/12/2014 510.50p 520.00p 510.50p 519.00p 258784
30/12/2014 515.00p 518.00p 508.50p 510.00p 615602
29/12/2014 518.00p 519.50p 512.00p 516.50p 1472655
24/12/2014 519.50p 520.00p 515.50p 516.00p 890971
23/12/2014 516.50p 519.50p 514.50p 519.50p 806146
22/12/2014 514.50p 517.50p 510.00p 514.50p 1877807
19/12/2014 503.50p 514.50p 499.70p 511.50p 5328257
18/12/2014 490.40p 501.50p 487.20p 501.00p 3305824
17/12/2014 482.10p 486.90p 481.10p 484.00p 2291161
16/12/2014 474.20p 487.30p 471.00p 487.30p 3599421
15/12/2014 479.70p 483.70p 472.90p 472.90p 2604872
12/12/2014 490.00p 491.70p 480.80p 481.20p 2140292
11/12/2014 497.20p 499.00p 489.50p 491.40p 2424105
10/12/2014 500.00p 504.50p 497.20p 497.20p 2998861
09/12/2014 506.00p 506.50p 499.20p 499.20p 2399357
08/12/2014 515.50p 517.00p 508.50p 508.50p 1215912
05/12/2014 506.00p 520.00p 506.00p 518.00p 1489076
04/12/2014 502.50p 509.50p 500.00p 501.50p 1987416
03/12/2014 504.00p 505.00p 500.00p 502.00p 902449
02/12/2014 505.00p 508.00p 502.50p 504.50p 1071015
01/12/2014 502.00p 503.50p 499.90p 502.00p 846601
28/11/2014 495.10p 504.00p 493.80p 503.00p 1991800
27/11/2014 492.00p 497.70p 490.90p 496.80p 3894747
26/11/2014 493.60p 495.00p 490.00p 491.80p 1733759
25/11/2014 486.00p 492.50p 486.00p 492.50p 2110930
24/11/2014 486.30p 488.00p 483.10p 485.50p 1543732
21/11/2014 484.50p 495.40p 482.20p 487.90p 2766150
20/11/2014 480.00p 484.40p 478.80p 482.30p 1785298
19/11/2014 474.20p 482.00p 472.00p 479.60p 1858605
18/11/2014 476.40p 480.80p 471.70p 473.20p 2392469
17/11/2014 477.20p 479.60p 476.40p 478.20p 1685576
14/11/2014 478.20p 481.10p 475.00p 480.00p 2509117
13/11/2014 480.00p 488.60p 479.10p 479.80p 3618376
12/11/2014 479.40p 481.50p 473.90p 478.50p 2010339
11/11/2014 483.70p 484.70p 478.70p 482.60p 1733459
10/11/2014 477.00p 485.00p 475.50p 484.10p 2084599
07/11/2014 478.60p 480.80p 474.00p 476.20p 1468927
06/11/2014 474.00p 481.31p 471.20p 476.70p 3004783
05/11/2014 455.00p 476.50p 455.00p 473.20p 4877643
04/11/2014 446.70p 449.80p 439.40p 440.00p 2508874
03/11/2014 450.90p 456.70p 447.20p 447.50p 1708591
31/10/2014 450.60p 452.70p 447.20p 451.10p 1944141
30/10/2014 443.30p 446.90p 439.20p 446.20p 1965495

*Close Price adjusted for both dividends and splits