Meggitt (MGGT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/08/2011 337.40p 346.40p 337.40p 344.50p 3074386
30/08/2011 333.90p 338.90p 331.60p 336.00p 1946946
26/08/2011 328.30p 330.80p 319.30p 326.30p 2216544
25/08/2011 325.40p 331.90p 323.60p 328.20p 4701450
24/08/2011 315.00p 328.30p 311.80p 323.80p 5220282
23/08/2011 323.30p 327.40p 309.30p 314.50p 4066494
22/08/2011 306.50p 320.90p 306.50p 317.60p 2310223
19/08/2011 320.20p 320.20p 307.50p 311.90p 5527673
18/08/2011 341.60p 345.00p 320.80p 323.00p 3053716
17/08/2011 343.80p 348.50p 340.00p 345.00p 2499822
16/08/2011 347.90p 347.90p 339.80p 345.50p 1898489
15/08/2011 344.90p 353.30p 339.70p 348.70p 2011157
12/08/2011 335.10p 344.30p 324.10p 341.80p 2964172
11/08/2011 340.40p 342.50p 320.10p 333.60p 3900512
10/08/2011 345.00p 355.20p 328.70p 328.70p 6297532
09/08/2011 338.30p 345.80p 322.90p 342.30p 8351832
08/08/2011 346.80p 356.40p 336.20p 338.00p 7822884
05/08/2011 354.60p 358.20p 344.90p 350.40p 9872270
04/08/2011 386.40p 389.90p 361.50p 364.00p 16656012
03/08/2011 375.00p 391.50p 370.30p 380.00p 6981340
02/08/2011 385.10p 397.80p 374.00p 376.30p 12381395
01/08/2011 395.70p 395.70p 382.60p 386.60p 3318456
29/07/2011 385.00p 390.80p 383.40p 388.30p 2870513
28/07/2011 385.40p 398.65p 377.50p 390.00p 3688848
27/07/2011 389.30p 392.00p 382.20p 387.50p 1544742
26/07/2011 397.70p 400.90p 389.20p 391.20p 3405278
25/07/2011 395.20p 398.50p 391.00p 397.60p 2356211
22/07/2011 389.10p 398.90p 386.90p 396.50p 3838640
21/07/2011 379.20p 391.90p 377.10p 386.30p 2441794
20/07/2011 375.00p 379.20p 373.80p 377.30p 2746156
19/07/2011 370.30p 373.20p 368.50p 371.30p 3666125
18/07/2011 377.50p 391.50p 369.20p 369.20p 1259601
15/07/2011 378.90p 382.80p 377.20p 379.50p 3035388
14/07/2011 381.30p 383.00p 376.70p 380.90p 2472323
13/07/2011 376.10p 383.00p 375.30p 383.00p 2780055
12/07/2011 374.60p 376.80p 365.10p 376.10p 2913902
11/07/2011 387.40p 389.30p 377.80p 379.60p 2960269
08/07/2011 388.90p 392.60p 386.70p 389.10p 4910088
07/07/2011 384.50p 388.90p 382.20p 386.70p 1302449
06/07/2011 383.30p 389.00p 381.40p 382.30p 777725
05/07/2011 385.40p 385.40p 381.50p 384.20p 969337
04/07/2011 382.70p 387.80p 382.60p 385.50p 652715
01/07/2011 381.90p 383.10p 378.90p 382.10p 2660944
30/06/2011 379.10p 383.30p 377.50p 381.50p 2674223
29/06/2011 369.70p 384.50p 367.90p 379.10p 3061917
28/06/2011 362.00p 370.10p 361.80p 368.40p 1528629
27/06/2011 357.10p 362.50p 357.10p 361.60p 993865
24/06/2011 358.10p 362.70p 356.60p 358.80p 1652063
23/06/2011 359.50p 361.40p 351.20p 353.10p 2042341
22/06/2011 361.00p 362.20p 357.10p 361.00p 1530025
21/06/2011 354.40p 362.10p 352.70p 361.70p 1587910
20/06/2011 353.20p 357.20p 351.00p 353.40p 1527556
17/06/2011 353.80p 359.60p 350.70p 358.90p 3672463
16/06/2011 355.20p 356.10p 350.80p 355.60p 1941559
15/06/2011 357.60p 360.50p 355.10p 357.20p 1496271
14/06/2011 356.50p 358.30p 353.70p 357.90p 2490722
13/06/2011 351.40p 353.20p 348.90p 351.90p 839398
10/06/2011 357.30p 359.80p 350.50p 352.30p 2889662
09/06/2011 354.50p 360.20p 354.00p 358.30p 1460446
08/06/2011 364.10p 364.10p 353.00p 353.90p 2099281
07/06/2011 365.90p 368.50p 363.70p 364.60p 1461447
06/06/2011 362.90p 366.40p 362.80p 366.00p 1813516
03/06/2011 363.50p 367.30p 361.10p 365.20p 2212200
02/06/2011 361.70p 365.70p 360.10p 362.60p 1163592
01/06/2011 367.20p 367.20p 361.70p 364.00p 1947626
31/05/2011 360.00p 368.50p 360.00p 366.80p 2213586
27/05/2011 360.10p 361.60p 355.10p 360.80p 1513168
26/05/2011 358.90p 360.70p 356.10p 357.60p 2131404
25/05/2011 355.50p 358.20p 351.60p 357.70p 1861447
24/05/2011 356.50p 361.30p 356.50p 357.90p 1164928
23/05/2011 359.00p 359.00p 353.20p 355.80p 2460097
20/05/2011 367.80p 369.30p 360.80p 363.00p 1382058
19/05/2011 362.70p 370.20p 361.70p 367.30p 1591425
18/05/2011 364.20p 365.00p 356.00p 361.10p 1137400
17/05/2011 363.50p 366.70p 361.20p 362.40p 2049835
16/05/2011 360.20p 364.30p 356.00p 363.90p 1911804
13/05/2011 358.30p 366.10p 358.30p 362.00p 2214728
12/05/2011 359.20p 359.90p 353.70p 357.50p 2337145
11/05/2011 362.50p 362.50p 358.60p 361.50p 1451121
10/05/2011 354.70p 363.70p 354.70p 361.90p 1908505
09/05/2011 354.70p 359.20p 352.50p 354.50p 1598582
06/05/2011 348.40p 357.30p 346.50p 355.90p 2022027
05/05/2011 352.10p 354.10p 345.00p 346.80p 2101450
04/05/2011 356.00p 357.30p 349.80p 351.40p 2064060
03/05/2011 359.50p 362.40p 353.20p 355.40p 1369676
28/04/2011 355.80p 360.80p 354.30p 359.00p 2444898
27/04/2011 358.60p 358.70p 352.00p 353.90p 2097465
26/04/2011 352.30p 358.40p 349.70p 358.40p 1528849
21/04/2011 353.20p 354.10p 350.00p 351.50p 1656907
20/04/2011 347.10p 352.60p 347.10p 352.00p 2108182
19/04/2011 340.10p 346.00p 340.10p 345.10p 2319171
18/04/2011 349.30p 349.30p 337.60p 340.00p 2008156
15/04/2011 346.40p 352.00p 346.40p 348.90p 3030612
14/04/2011 348.40p 350.00p 342.70p 348.00p 1824648
13/04/2011 342.60p 351.00p 342.60p 349.00p 1822051
12/04/2011 347.90p 347.90p 341.60p 342.00p 1670730
11/04/2011 349.50p 350.00p 345.60p 347.50p 3808965
08/04/2011 347.40p 351.80p 345.80p 350.10p 1968012
07/04/2011 346.00p 348.30p 341.52p 344.80p 2339157
06/04/2011 347.80p 349.70p 345.30p 346.80p 1061608
05/04/2011 348.00p 349.50p 344.20p 348.40p 2019997
04/04/2011 349.50p 349.90p 346.80p 348.90p 1465579
01/04/2011 344.30p 350.00p 343.00p 350.00p 3208706
31/03/2011 345.10p 345.20p 341.00p 342.90p 3822866
30/03/2011 342.90p 344.80p 341.30p 343.90p 1117488
29/03/2011 341.50p 343.00p 337.90p 341.80p 1411044
28/03/2011 337.70p 342.40p 337.60p 339.80p 2109348
25/03/2011 339.60p 340.00p 336.60p 337.60p 1925853
24/03/2011 334.90p 338.80p 333.30p 338.00p 2716798
23/03/2011 333.40p 335.90p 331.60p 334.30p 1971291
22/03/2011 335.60p 337.30p 331.80p 333.70p 1370547
21/03/2011 337.50p 337.50p 333.30p 336.00p 3396326
18/03/2011 328.60p 334.60p 327.10p 332.90p 3332172
17/03/2011 323.00p 330.10p 318.80p 328.60p 2636377
16/03/2011 326.90p 333.90p 320.40p 320.40p 3711589
15/03/2011 328.30p 330.20p 318.40p 329.30p 3556340
14/03/2011 333.00p 339.70p 332.00p 332.30p 2148521
11/03/2011 337.20p 340.30p 333.80p 336.20p 2444332
10/03/2011 343.10p 345.50p 339.80p 340.20p 4764779
09/03/2011 349.60p 351.20p 340.70p 345.80p 4418543
08/03/2011 354.20p 356.80p 348.50p 352.40p 6017941
07/03/2011 352.00p 357.70p 351.00p 354.30p 4521934
04/03/2011 354.50p 357.00p 352.00p 353.60p 5489912
03/03/2011 348.20p 356.83p 348.20p 354.50p 4020858
02/03/2011 354.80p 354.80p 341.30p 348.00p 3465792
01/03/2011 346.00p 359.60p 345.80p 351.70p 4628730
28/02/2011 338.60p 339.80p 334.40p 338.20p 3553110
25/02/2011 351.00p 351.50p 336.90p 338.10p 2237685
24/02/2011 335.80p 335.80p 326.90p 334.90p 4999100
23/02/2011 344.80p 345.60p 336.20p 338.80p 2198569
22/02/2011 346.40p 347.30p 337.70p 345.30p 1766878
21/02/2011 346.80p 350.90p 344.60p 349.10p 4859860
18/02/2011 345.80p 348.12p 342.90p 348.00p 9863063
17/02/2011 359.20p 359.20p 341.20p 346.50p 8196897
16/02/2011 351.30p 360.00p 351.30p 357.80p 2093535
15/02/2011 364.50p 366.20p 355.40p 358.40p 1798255
14/02/2011 370.20p 371.10p 358.00p 364.20p 2292132
11/02/2011 356.10p 367.70p 355.10p 367.00p 2742743
10/02/2011 363.40p 364.90p 352.60p 357.70p 3030452
09/02/2011 366.80p 368.00p 363.10p 364.50p 6130102
08/02/2011 363.30p 368.10p 361.30p 366.00p 2277707
07/02/2011 359.80p 364.24p 354.90p 364.20p 3536195
04/02/2011 349.20p 350.00p 346.80p 348.70p 2074169
03/02/2011 348.90p 350.60p 345.10p 348.00p 1997340
02/02/2011 353.10p 357.10p 343.00p 348.70p 4960731
01/02/2011 356.80p 357.30p 350.40p 352.20p 3691067
31/01/2011 363.90p 363.90p 351.80p 355.00p 2628830
28/01/2011 369.70p 370.60p 363.70p 365.00p 4968023
27/01/2011 365.10p 372.40p 364.10p 370.00p 2096831
26/01/2011 357.20p 366.50p 357.20p 363.80p 3456406
25/01/2011 359.00p 363.80p 355.90p 359.70p 2374101
24/01/2011 358.30p 359.00p 353.80p 358.60p 1639421
21/01/2011 355.20p 358.70p 350.10p 358.00p 3519133
20/01/2011 357.20p 367.66p 348.06p 354.50p 4382781
19/01/2011 368.90p 369.00p 355.00p 356.90p 4865365
18/01/2011 356.00p 368.50p 352.70p 367.60p 11181167
17/01/2011 374.30p 374.70p 369.20p 370.50p 1315556
14/01/2011 370.20p 374.90p 363.60p 374.90p 2356481
13/01/2011 380.40p 382.90p 376.40p 377.70p 1676306
12/01/2011 380.50p 388.90p 378.80p 380.00p 2024490
11/01/2011 378.90p 383.10p 377.20p 380.90p 2626667
10/01/2011 376.60p 378.10p 372.30p 376.00p 1097135
07/01/2011 378.50p 379.70p 377.00p 377.90p 2004938
06/01/2011 373.10p 379.60p 373.10p 379.00p 1483414
05/01/2011 371.60p 371.90p 358.90p 371.20p 2558516
04/01/2011 377.30p 380.30p 371.60p 373.00p 3729482
31/12/2010 369.30p 371.70p 368.20p 370.00p 250376
30/12/2010 373.00p 373.40p 370.00p 370.50p 655990
29/12/2010 367.80p 375.40p 367.80p 373.40p 878941
24/12/2010 374.00p 375.50p 370.10p 371.50p 83804
23/12/2010 373.90p 376.60p 372.80p 375.10p 575285
22/12/2010 376.10p 377.00p 374.30p 374.70p 1208078
21/12/2010 373.00p 376.70p 370.10p 375.50p 853061
20/12/2010 364.00p 371.00p 363.90p 369.80p 1048068
17/12/2010 367.30p 372.70p 362.04p 365.10p 4156782
16/12/2010 368.40p 371.20p 364.80p 366.60p 1198480
15/12/2010 365.30p 366.70p 362.20p 366.70p 1814558
14/12/2010 366.00p 366.90p 361.40p 365.80p 1799627
13/12/2010 361.50p 364.30p 360.30p 364.30p 2238609
10/12/2010 360.00p 361.40p 356.50p 359.80p 5001890
09/12/2010 365.10p 365.10p 355.80p 359.20p 3436831
08/12/2010 364.10p 368.30p 362.10p 362.30p 4135932
07/12/2010 364.80p 370.90p 363.80p 367.10p 3240698
06/12/2010 365.00p 369.60p 363.40p 367.50p 3104961
03/12/2010 354.50p 364.00p 351.80p 363.70p 3500969
02/12/2010 337.00p 354.60p 337.00p 354.20p 3887818
01/12/2010 327.40p 338.40p 325.60p 337.40p 2997050
30/11/2010 330.30p 330.50p 324.50p 324.50p 3636513
29/11/2010 339.60p 339.80p 324.90p 327.10p 2644774
26/11/2010 334.50p 338.70p 333.20p 337.30p 3206887
25/11/2010 335.80p 338.30p 334.30p 335.50p 1515920
24/11/2010 333.30p 336.50p 330.80p 335.80p 3010460
23/11/2010 331.60p 336.60p 329.90p 331.60p 2738433
22/11/2010 343.50p 345.70p 333.60p 334.60p 2485089
19/11/2010 322.40p 338.30p 321.60p 336.70p 3862305
18/11/2010 319.40p 323.90p 317.80p 323.90p 1254874
17/11/2010 316.10p 317.10p 312.60p 316.00p 1783050
16/11/2010 317.50p 320.80p 316.00p 317.90p 4292952
15/11/2010 313.00p 319.00p 311.00p 318.20p 1513216
12/11/2010 311.40p 315.30p 306.50p 314.50p 2339375

*Close Price adjusted for both dividends and splits