Meggitt (MGGT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/01/2014 544.00p 544.50p 535.50p 537.00p 1480209
14/01/2014 530.00p 539.50p 526.50p 539.50p 848369
13/01/2014 534.00p 536.85p 533.00p 535.00p 928471
10/01/2014 531.50p 535.55p 530.50p 533.50p 843344
09/01/2014 530.50p 540.50p 526.50p 528.00p 1177205
08/01/2014 531.00p 532.00p 526.00p 527.50p 818700
07/01/2014 532.50p 535.50p 531.00p 532.00p 755537
06/01/2014 534.00p 541.00p 534.00p 534.50p 718835
03/01/2014 533.50p 538.00p 529.50p 537.00p 678535
02/01/2014 528.50p 536.00p 525.50p 533.50p 871313
31/12/2013 531.50p 534.50p 525.00p 527.50p 308432
30/12/2013 529.50p 532.50p 526.00p 529.00p 477294
27/12/2013 525.50p 529.50p 523.00p 529.50p 397653
24/12/2013 520.00p 524.00p 520.00p 523.50p 126922
23/12/2013 512.50p 521.50p 511.09p 521.50p 578059
20/12/2013 514.50p 518.50p 508.00p 513.50p 1766596
19/12/2013 507.00p 516.00p 503.00p 516.00p 1111717
18/12/2013 503.00p 507.00p 500.50p 503.00p 758420
17/12/2013 503.50p 505.50p 499.80p 500.50p 1013160
16/12/2013 494.10p 505.50p 492.40p 505.50p 1008807
13/12/2013 490.20p 495.00p 490.00p 493.90p 1028812
12/12/2013 496.30p 496.30p 487.20p 491.60p 980634
11/12/2013 482.60p 499.20p 482.60p 495.30p 2096093
10/12/2013 497.10p 501.00p 493.90p 494.60p 956712
09/12/2013 495.50p 499.40p 493.30p 498.10p 1537761
06/12/2013 487.70p 496.70p 487.70p 495.50p 1204496
05/12/2013 482.70p 491.00p 477.30p 489.50p 1696304
04/12/2013 476.80p 484.10p 476.47p 480.30p 1206650
03/12/2013 487.10p 489.40p 476.80p 476.90p 1278923
02/12/2013 504.00p 504.50p 486.20p 489.40p 1040260
29/11/2013 497.20p 502.21p 492.00p 499.10p 1084800
28/11/2013 490.30p 498.40p 490.30p 496.90p 1047225
27/11/2013 489.00p 494.80p 484.60p 493.60p 937355
26/11/2013 492.60p 496.10p 488.20p 490.10p 2118846
25/11/2013 498.30p 502.50p 496.00p 497.10p 907153
22/11/2013 493.90p 501.00p 493.90p 498.00p 1574437
21/11/2013 498.60p 499.10p 493.00p 495.50p 1324132
20/11/2013 504.00p 505.00p 496.90p 497.50p 1961952
19/11/2013 505.00p 507.00p 501.50p 506.50p 668702
18/11/2013 503.00p 509.50p 503.00p 507.00p 1478298
15/11/2013 510.00p 513.50p 504.50p 505.00p 1084635
14/11/2013 507.50p 512.50p 505.50p 512.00p 763484
13/11/2013 508.50p 512.50p 501.00p 505.50p 1065303
12/11/2013 510.50p 512.50p 508.11p 510.50p 1086843
11/11/2013 518.00p 518.00p 508.50p 509.50p 919370
08/11/2013 504.00p 518.89p 504.00p 516.00p 1819095
07/11/2013 502.50p 517.89p 500.00p 507.50p 2471730
06/11/2013 496.20p 506.50p 493.50p 503.50p 2297982
05/11/2013 494.00p 498.00p 490.20p 493.50p 3192569
04/11/2013 503.00p 509.50p 491.47p 493.90p 9140500
01/11/2013 525.00p 572.50p 507.00p 509.00p 5780364
31/10/2013 564.00p 573.50p 563.00p 572.50p 1152456
30/10/2013 563.00p 567.00p 563.00p 566.50p 738102
29/10/2013 559.00p 563.06p 558.00p 563.00p 421633
28/10/2013 559.50p 561.50p 553.50p 558.00p 654905
25/10/2013 560.00p 564.00p 559.10p 561.50p 986114
24/10/2013 553.50p 563.00p 551.00p 562.00p 886416
23/10/2013 552.00p 556.50p 549.00p 554.00p 732385
22/10/2013 547.50p 553.00p 543.50p 550.00p 584511
21/10/2013 547.00p 552.00p 545.50p 547.50p 882016
18/10/2013 542.00p 545.50p 535.50p 545.50p 913261
17/10/2013 538.50p 546.00p 533.00p 539.00p 555206
16/10/2013 540.50p 548.00p 533.50p 546.00p 730317
15/10/2013 543.50p 544.80p 540.00p 543.50p 734074
14/10/2013 540.00p 541.50p 536.50p 541.00p 737340
11/10/2013 544.50p 546.00p 532.00p 541.00p 1473100
10/10/2013 529.00p 550.00p 529.00p 546.00p 1504986
09/10/2013 532.50p 535.50p 527.00p 528.50p 873799
08/10/2013 540.50p 543.50p 535.00p 535.50p 516115
07/10/2013 537.00p 543.00p 535.00p 542.50p 667310
04/10/2013 537.50p 541.50p 536.32p 539.00p 852771
03/10/2013 538.50p 542.00p 538.00p 539.00p 880288
02/10/2013 547.50p 549.00p 539.00p 540.00p 1080998
01/10/2013 550.50p 554.00p 549.00p 549.50p 701236
30/09/2013 551.50p 551.50p 546.50p 549.00p 916936
27/09/2013 556.00p 558.50p 553.50p 555.50p 784931
26/09/2013 553.00p 557.50p 552.00p 555.00p 516635
25/09/2013 556.00p 557.00p 549.00p 553.50p 1103158
24/09/2013 550.50p 558.00p 549.00p 557.00p 710086
23/09/2013 555.50p 555.50p 546.50p 550.50p 745663
20/09/2013 551.50p 554.00p 549.00p 552.50p 1956684
19/09/2013 558.50p 561.50p 551.00p 553.00p 1105676
18/09/2013 550.00p 552.50p 547.50p 551.50p 945867
17/09/2013 562.00p 564.00p 549.50p 549.50p 1117748
16/09/2013 564.50p 570.50p 562.50p 564.00p 1307337
13/09/2013 552.50p 560.00p 552.00p 556.00p 776226
12/09/2013 551.50p 556.00p 547.50p 553.00p 1050075
11/09/2013 552.50p 556.00p 549.50p 552.50p 777326
10/09/2013 546.00p 556.50p 545.00p 554.50p 1024151
09/09/2013 545.50p 546.00p 541.00p 545.00p 723314
06/09/2013 536.50p 548.50p 531.50p 545.00p 1624097
05/09/2013 526.50p 536.50p 526.00p 533.00p 1141710
04/09/2013 525.00p 528.50p 522.00p 526.50p 1516816
03/09/2013 531.00p 531.50p 523.00p 526.50p 1620737
02/09/2013 526.50p 533.50p 526.50p 532.00p 475337
30/08/2013 532.00p 533.50p 526.50p 526.50p 1896020
29/08/2013 526.50p 532.00p 524.50p 531.00p 1189933
28/08/2013 531.00p 532.50p 519.00p 526.50p 1216530
27/08/2013 534.50p 542.00p 531.50p 532.50p 968024
23/08/2013 536.50p 542.64p 536.50p 538.50p 1285512
22/08/2013 534.00p 545.00p 531.50p 538.50p 1356513
21/08/2013 538.00p 543.50p 534.50p 534.50p 1141577
20/08/2013 534.50p 547.00p 532.50p 537.50p 1051480
19/08/2013 533.50p 536.50p 532.00p 532.50p 433633
16/08/2013 533.50p 534.50p 530.50p 533.00p 1105036
15/08/2013 536.50p 541.00p 531.00p 533.50p 1335091
14/08/2013 533.00p 539.00p 533.00p 537.50p 619572
13/08/2013 536.50p 544.50p 534.50p 537.50p 910775
12/08/2013 544.00p 544.50p 535.50p 537.00p 1327211
09/08/2013 545.50p 545.50p 541.50p 543.50p 1152150
08/08/2013 542.50p 546.00p 538.00p 543.50p 1784303
07/08/2013 542.00p 550.00p 535.00p 542.00p 1481462
06/08/2013 554.00p 575.00p 541.00p 544.00p 2635396
05/08/2013 555.00p 560.00p 552.50p 554.50p 824133
02/08/2013 555.50p 556.50p 551.50p 553.00p 1071276
01/08/2013 551.50p 559.50p 549.00p 555.00p 1282475
31/07/2013 545.00p 552.00p 541.50p 547.50p 1348634
30/07/2013 545.00p 549.00p 543.50p 546.00p 1146478
29/07/2013 544.00p 549.00p 541.00p 543.00p 1248392
26/07/2013 541.00p 545.00p 535.00p 541.50p 1458195
25/07/2013 541.50p 544.50p 534.50p 538.00p 999730
24/07/2013 546.00p 547.00p 531.00p 540.50p 1226423
23/07/2013 550.00p 553.50p 547.00p 547.00p 1601553
22/07/2013 548.00p 552.00p 544.50p 551.50p 1935128
19/07/2013 547.50p 551.50p 545.50p 548.00p 1190063
18/07/2013 546.00p 551.50p 543.50p 549.00p 1234898
17/07/2013 554.00p 555.50p 545.00p 546.50p 958729
16/07/2013 560.50p 562.50p 550.00p 551.50p 1118299
15/07/2013 557.00p 561.50p 554.50p 558.00p 540994
12/07/2013 555.50p 559.00p 554.00p 555.00p 1326379
11/07/2013 566.00p 566.00p 548.00p 555.00p 1325656
10/07/2013 554.50p 562.00p 551.50p 562.00p 1252660
09/07/2013 549.00p 559.50p 549.00p 556.50p 1206136
08/07/2013 545.50p 550.00p 543.00p 546.00p 1032642
05/07/2013 541.00p 553.00p 540.00p 543.00p 1409617
04/07/2013 532.50p 554.50p 532.50p 550.00p 1641431
03/07/2013 522.50p 530.50p 522.50p 528.50p 750198
02/07/2013 531.50p 533.00p 524.50p 527.50p 547917
01/07/2013 526.00p 534.00p 517.50p 533.00p 821378
28/06/2013 518.50p 524.50p 517.50p 517.50p 1469189
27/06/2013 511.50p 521.50p 510.00p 518.50p 1214688
26/06/2013 508.00p 513.73p 506.50p 511.50p 904856
25/06/2013 505.00p 510.00p 500.50p 508.50p 902904
24/06/2013 514.50p 514.50p 499.90p 502.00p 1345767
21/06/2013 523.50p 527.00p 510.50p 511.50p 3154417
20/06/2013 525.00p 532.00p 519.58p 522.50p 1518811
19/06/2013 524.50p 535.50p 520.00p 532.00p 1703581
18/06/2013 518.00p 529.00p 518.00p 526.00p 1033036
17/06/2013 519.00p 522.00p 516.50p 518.50p 714868
14/06/2013 521.00p 521.50p 515.00p 516.50p 1119472
13/06/2013 513.50p 522.00p 510.05p 519.50p 1148254
12/06/2013 516.00p 527.00p 515.50p 522.00p 700563
11/06/2013 527.00p 527.00p 512.00p 516.50p 875461
10/06/2013 520.00p 530.00p 518.50p 527.00p 743915
07/06/2013 525.50p 525.50p 511.50p 519.50p 1559522
06/06/2013 528.00p 532.50p 524.50p 524.50p 575183
05/06/2013 531.50p 534.50p 526.15p 527.00p 1044880
04/06/2013 534.00p 534.50p 525.00p 533.00p 922596
03/06/2013 530.00p 532.50p 524.50p 530.00p 766666
31/05/2013 532.00p 536.50p 527.00p 532.50p 1510083
30/05/2013 526.00p 535.00p 524.00p 534.50p 658721
29/05/2013 529.50p 534.00p 524.00p 527.50p 2150878
28/05/2013 529.50p 534.50p 523.50p 534.00p 1040366
24/05/2013 524.00p 531.50p 522.00p 523.50p 1139126
23/05/2013 525.00p 527.50p 518.00p 522.00p 1034587
22/05/2013 527.50p 538.50p 524.00p 532.50p 1064414
21/05/2013 522.50p 528.50p 522.50p 527.50p 710514
20/05/2013 521.50p 524.50p 515.50p 523.50p 399671
17/05/2013 519.50p 522.50p 516.50p 520.50p 617568
16/05/2013 518.00p 523.00p 516.00p 519.50p 782232
15/05/2013 520.50p 525.50p 518.50p 519.00p 723304
14/05/2013 518.00p 522.00p 516.00p 521.50p 992688
13/05/2013 515.50p 522.00p 513.00p 516.00p 975491
10/05/2013 513.00p 520.00p 499.60p 515.50p 1588336
09/05/2013 496.20p 501.00p 493.80p 499.60p 641396
08/05/2013 484.10p 497.30p 481.20p 496.50p 2129306
07/05/2013 482.00p 484.30p 478.20p 483.70p 1233185
03/05/2013 470.80p 489.50p 470.60p 484.40p 1341186
02/05/2013 469.50p 473.50p 465.10p 472.40p 817008
01/05/2013 468.20p 475.00p 458.65p 472.50p 784754
30/04/2013 479.50p 481.40p 465.90p 468.60p 1465928
29/04/2013 473.30p 477.90p 470.30p 476.60p 788694
26/04/2013 474.30p 475.62p 469.20p 472.90p 591414
25/04/2013 466.30p 476.70p 465.30p 475.00p 1366664
24/04/2013 472.10p 475.30p 465.60p 466.70p 1876648
23/04/2013 468.80p 474.60p 466.00p 472.00p 1777154
22/04/2013 477.80p 478.00p 464.80p 466.00p 959820
19/04/2013 471.20p 478.75p 468.50p 475.90p 1779872
18/04/2013 470.70p 474.40p 465.20p 468.50p 1280272
17/04/2013 476.90p 477.50p 466.40p 469.70p 1121235
16/04/2013 478.10p 481.10p 468.80p 473.60p 1160003
15/04/2013 481.70p 482.30p 476.00p 480.60p 770695
12/04/2013 482.80p 485.20p 479.10p 481.80p 711271
11/04/2013 476.50p 486.60p 476.50p 485.90p 1180788
10/04/2013 466.90p 480.80p 466.90p 479.90p 1116393
09/04/2013 470.70p 473.60p 464.20p 467.80p 1157458
08/04/2013 470.90p 475.40p 468.20p 471.40p 705969
05/04/2013 481.70p 482.00p 465.80p 468.20p 1765172
04/04/2013 491.70p 494.00p 480.20p 480.40p 1116153
03/04/2013 494.10p 496.00p 490.50p 491.00p 1631264

*Close Price adjusted for both dividends and splits