Meggitt (MGGT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/07/2019 597.40p 606.80p 591.80p 602.60p 2180956
29/07/2019 590.00p 595.40p 584.60p 595.20p 1470683
26/07/2019 579.20p 589.00p 574.00p 589.00p 1518306
25/07/2019 584.00p 593.43p 573.80p 577.00p 2285593
24/07/2019 570.80p 573.80p 566.00p 572.80p 1060096
23/07/2019 561.20p 569.00p 557.40p 569.00p 1311234
22/07/2019 558.00p 561.80p 555.00p 558.00p 1008750
19/07/2019 556.00p 557.20p 550.00p 557.20p 902462
18/07/2019 554.80p 556.00p 550.60p 552.40p 1011258
17/07/2019 559.20p 562.40p 555.00p 560.00p 1806775
16/07/2019 543.80p 558.60p 543.00p 557.20p 1271204
15/07/2019 546.60p 548.20p 541.00p 543.80p 779555
12/07/2019 539.40p 544.40p 536.20p 543.00p 948735
11/07/2019 542.00p 550.80p 532.80p 541.80p 1914470
10/07/2019 531.20p 531.40p 527.60p 528.20p 777906
09/07/2019 528.60p 531.40p 526.20p 528.80p 914156
08/07/2019 534.40p 534.40p 527.20p 532.00p 628382
05/07/2019 541.80p 541.80p 531.20p 533.80p 820579
04/07/2019 542.00p 542.00p 539.00p 540.40p 548061
03/07/2019 538.40p 540.20p 532.60p 540.20p 2046713
02/07/2019 528.60p 535.40p 526.20p 535.40p 1293943
01/07/2019 528.00p 530.80p 524.40p 525.40p 1831872
28/06/2019 518.20p 524.00p 517.00p 524.00p 1299743
27/06/2019 521.20p 521.80p 517.00p 517.00p 1174368
26/06/2019 525.40p 527.60p 520.00p 522.40p 1466854
25/06/2019 522.60p 528.20p 520.20p 527.80p 998354
24/06/2019 520.40p 528.60p 517.60p 525.00p 1516661
21/06/2019 517.20p 525.00p 515.60p 520.00p 4274300
20/06/2019 527.40p 532.00p 522.80p 524.80p 1188091
19/06/2019 515.80p 522.20p 515.20p 522.20p 1803922
18/06/2019 509.40p 517.80p 507.40p 516.00p 1865675
17/06/2019 503.20p 514.60p 503.20p 513.00p 938945
14/06/2019 514.40p 514.40p 508.40p 511.20p 1056802
13/06/2019 519.00p 521.60p 514.20p 515.80p 996866
12/06/2019 515.60p 518.80p 513.80p 518.00p 1621474
11/06/2019 516.00p 523.00p 514.80p 518.80p 1100887
10/06/2019 516.40p 517.40p 510.40p 514.20p 502868
07/06/2019 504.00p 513.40p 503.20p 511.60p 1139539
06/06/2019 502.40p 506.20p 500.60p 502.40p 845926
05/06/2019 499.90p 507.80p 499.90p 502.80p 1203263
04/06/2019 492.60p 499.30p 488.70p 499.30p 1855618
03/06/2019 486.50p 495.10p 484.30p 493.40p 1329508
31/05/2019 487.70p 491.10p 486.30p 490.60p 1628339
30/05/2019 487.00p 495.40p 487.00p 493.60p 724009
29/05/2019 496.00p 498.40p 486.40p 489.90p 1903968
28/05/2019 499.70p 503.60p 498.30p 500.60p 2965269
24/05/2019 501.80p 505.60p 498.00p 500.20p 1918299
23/05/2019 508.80p 511.40p 497.80p 502.00p 2243304
22/05/2019 511.60p 515.00p 508.60p 513.40p 2644200
21/05/2019 525.00p 525.00p 506.00p 508.40p 5085362
20/05/2019 524.20p 526.40p 519.60p 523.40p 1210448
17/05/2019 531.20p 537.20p 525.20p 526.60p 1382534
16/05/2019 529.40p 534.40p 521.00p 532.20p 2499638
15/05/2019 545.80p 548.00p 529.60p 530.00p 2780931
14/05/2019 528.00p 541.60p 528.00p 541.60p 2559678
13/05/2019 538.20p 538.20p 532.80p 533.60p 1305488
10/05/2019 534.80p 544.20p 534.00p 534.80p 1607612
09/05/2019 531.60p 537.60p 528.80p 532.80p 1440688
08/05/2019 541.20p 542.80p 533.60p 535.40p 2101978
07/05/2019 545.80p 549.20p 540.40p 545.40p 2210839
03/05/2019 543.80p 553.40p 537.00p 549.00p 2482858
02/05/2019 546.80p 546.80p 540.60p 543.40p 1348355
01/05/2019 548.40p 548.40p 544.00p 545.80p 442045
30/04/2019 539.80p 546.60p 539.80p 544.40p 1832095
29/04/2019 542.40p 545.20p 536.80p 542.40p 1023064
26/04/2019 532.00p 540.50p 530.40p 539.60p 1896957
25/04/2019 532.80p 538.80p 531.20p 535.40p 2454708
24/04/2019 521.60p 525.40p 517.20p 524.20p 2401523
23/04/2019 520.80p 522.40p 514.60p 519.20p 2036814
18/04/2019 515.60p 518.80p 514.80p 518.80p 1003277
17/04/2019 514.60p 520.80p 513.08p 518.80p 1688835
16/04/2019 518.20p 522.00p 516.40p 516.40p 1618542
15/04/2019 525.20p 525.20p 520.00p 522.60p 1193258
12/04/2019 515.00p 523.60p 511.00p 523.60p 1256872
11/04/2019 512.60p 516.00p 507.20p 511.00p 1395623
10/04/2019 520.40p 520.40p 509.20p 512.00p 1269255
09/04/2019 523.20p 525.60p 521.00p 521.00p 1761850
08/04/2019 520.00p 529.00p 520.00p 527.60p 1695336
05/04/2019 522.40p 529.80p 521.00p 526.80p 2104834
04/04/2019 524.60p 527.80p 522.40p 523.00p 1099390
03/04/2019 525.60p 528.40p 518.20p 528.40p 1230069
02/04/2019 524.80p 525.00p 519.40p 522.20p 1953526
01/04/2019 508.20p 518.80p 508.00p 518.80p 1745924
29/03/2019 504.60p 506.80p 497.60p 502.80p 2201814
28/03/2019 500.00p 503.40p 496.60p 502.80p 2124059
27/03/2019 496.60p 503.40p 495.90p 500.00p 1559264
26/03/2019 494.50p 498.40p 491.50p 495.20p 1181775
25/03/2019 504.80p 506.60p 494.70p 495.80p 1771523
22/03/2019 525.40p 525.40p 505.60p 508.40p 1343630
21/03/2019 519.40p 520.80p 511.60p 518.20p 963956
20/03/2019 531.60p 535.00p 530.60p 531.60p 1138460
19/03/2019 529.80p 535.40p 528.20p 533.20p 1000013
18/03/2019 530.00p 532.40p 524.40p 528.40p 1353636
15/03/2019 526.40p 532.40p 523.00p 528.60p 4172604
14/03/2019 524.40p 527.60p 518.20p 526.00p 1860263
13/03/2019 514.80p 527.60p 512.00p 525.80p 1990544
12/03/2019 514.60p 515.80p 511.80p 515.00p 1191616
11/03/2019 526.20p 526.20p 513.00p 517.00p 1178326
08/03/2019 525.20p 527.60p 517.40p 519.20p 1454624
07/03/2019 533.60p 540.20p 525.60p 530.60p 1580188
06/03/2019 532.60p 538.20p 527.00p 533.00p 1146177
05/03/2019 536.00p 536.00p 525.80p 532.60p 1756392
04/03/2019 535.00p 539.20p 532.40p 533.60p 1030516
01/03/2019 544.40p 544.40p 531.00p 534.60p 1680055
28/02/2019 531.40p 550.00p 526.40p 539.20p 2778387
27/02/2019 539.20p 542.00p 528.80p 534.40p 2178869
26/02/2019 510.80p 564.20p 510.80p 551.00p 3645386
25/02/2019 569.00p 569.00p 561.20p 564.80p 1201345
22/02/2019 561.20p 565.60p 557.80p 565.60p 1405249
21/02/2019 562.60p 564.40p 554.40p 557.80p 1457616
20/02/2019 556.60p 563.40p 553.20p 560.00p 1153297
19/02/2019 561.40p 562.20p 554.70p 559.20p 1594331
18/02/2019 556.00p 563.60p 550.00p 556.60p 1031637
15/02/2019 554.20p 557.80p 551.60p 555.00p 1055005
14/02/2019 549.20p 556.80p 548.00p 553.00p 1544018
13/02/2019 540.80p 549.20p 532.80p 546.60p 1653234
12/02/2019 552.60p 552.60p 540.00p 542.40p 1163178
11/02/2019 537.40p 543.00p 533.60p 541.40p 762190
08/02/2019 532.00p 535.40p 524.00p 532.40p 1119039
07/02/2019 533.60p 539.20p 528.40p 535.20p 1293610
06/02/2019 535.00p 537.90p 529.00p 536.40p 1133591
05/02/2019 526.80p 537.20p 525.00p 537.20p 1280966
04/02/2019 525.60p 530.40p 522.40p 528.00p 1221686
01/02/2019 515.80p 527.20p 515.80p 525.60p 2105505
31/01/2019 515.80p 520.00p 510.00p 515.80p 2769002
30/01/2019 500.80p 516.00p 500.80p 514.00p 867817
29/01/2019 500.00p 512.60p 499.40p 511.80p 1122727
28/01/2019 510.00p 511.20p 498.50p 498.50p 1210766
25/01/2019 503.60p 510.00p 501.60p 510.00p 1428912
24/01/2019 501.00p 502.20p 496.90p 501.40p 1369279
23/01/2019 506.20p 506.20p 494.80p 498.80p 1633736
22/01/2019 505.40p 512.00p 504.60p 506.80p 1633060
21/01/2019 505.80p 509.20p 501.00p 506.80p 677790
18/01/2019 496.20p 504.20p 496.20p 501.80p 919608
17/01/2019 495.90p 499.80p 488.80p 492.00p 940868
16/01/2019 500.80p 502.80p 491.90p 499.00p 1840344
15/01/2019 492.50p 501.00p 489.30p 501.00p 1598923
14/01/2019 493.00p 496.30p 482.80p 488.00p 944041
11/01/2019 492.00p 499.50p 491.40p 497.40p 1692114
10/01/2019 485.30p 490.70p 484.00p 488.10p 2002436
09/01/2019 483.90p 491.80p 483.30p 490.00p 2146631
08/01/2019 467.70p 485.50p 467.70p 479.30p 1952592
07/01/2019 473.30p 478.70p 466.90p 468.70p 1301114
04/01/2019 462.30p 469.70p 459.20p 467.90p 1554645
03/01/2019 467.00p 470.50p 456.10p 458.00p 1122830
02/01/2019 469.20p 471.90p 460.60p 468.00p 1366747
31/12/2018 466.50p 471.00p 461.10p 471.00p 728056
28/12/2018 463.00p 468.70p 460.50p 464.70p 1454980
27/12/2018 471.00p 471.00p 457.50p 461.60p 1082338
24/12/2018 462.20p 468.70p 461.80p 465.00p 152449
21/12/2018 474.20p 475.30p 462.10p 467.40p 4000709
20/12/2018 473.90p 478.40p 464.80p 472.90p 2891894
19/12/2018 479.80p 487.00p 477.20p 482.90p 2526504
18/12/2018 475.30p 481.80p 464.80p 481.30p 2797696
17/12/2018 476.10p 481.10p 473.50p 473.60p 1995477
14/12/2018 473.40p 483.00p 468.00p 474.40p 2360064
13/12/2018 471.30p 475.40p 466.20p 468.80p 1664369
12/12/2018 467.60p 479.70p 467.60p 474.30p 2227022
11/12/2018 457.60p 471.00p 456.70p 467.60p 2374022
10/12/2018 473.60p 478.30p 460.60p 460.60p 2678983
07/12/2018 483.40p 488.70p 479.40p 480.90p 2503769
06/12/2018 501.40p 502.00p 483.00p 483.40p 1936206
05/12/2018 514.60p 521.60p 502.40p 503.80p 1246367
04/12/2018 535.20p 541.20p 522.20p 522.20p 1418453
03/12/2018 529.40p 537.00p 521.40p 528.60p 1850941
30/11/2018 513.80p 521.20p 511.80p 518.20p 3888296
29/11/2018 520.60p 523.80p 516.00p 516.80p 1933163
28/11/2018 521.40p 529.60p 516.20p 518.80p 2241069
27/11/2018 522.60p 530.20p 519.80p 521.60p 1629681
26/11/2018 525.40p 530.00p 519.20p 526.80p 1395017
23/11/2018 514.20p 524.60p 512.00p 523.80p 961261
22/11/2018 514.60p 520.40p 511.60p 517.40p 731205
21/11/2018 515.00p 521.60p 507.40p 517.40p 1690844
20/11/2018 508.40p 518.00p 507.20p 512.60p 2462353
19/11/2018 510.00p 518.80p 510.00p 514.20p 1419339
16/11/2018 522.00p 526.60p 509.00p 511.60p 2075993
15/11/2018 524.20p 530.60p 516.40p 520.00p 2311135
14/11/2018 527.00p 532.60p 518.80p 524.20p 1876526
13/11/2018 520.20p 533.40p 517.60p 531.00p 2603234
12/11/2018 511.60p 521.40p 503.00p 517.60p 1770906
09/11/2018 511.80p 512.00p 504.60p 507.20p 981755
08/11/2018 509.80p 515.60p 506.80p 512.60p 1264973
07/11/2018 507.40p 515.40p 504.60p 509.20p 1224148
06/11/2018 504.00p 512.20p 502.00p 505.40p 1653224
05/11/2018 514.00p 514.60p 503.20p 505.80p 923695
02/11/2018 524.00p 526.00p 512.80p 515.60p 1676160
01/11/2018 525.00p 540.00p 514.00p 517.60p 1986711
31/10/2018 515.60p 538.00p 515.60p 529.80p 2411905
30/10/2018 520.80p 520.80p 503.60p 510.60p 1221465
29/10/2018 509.60p 530.20p 506.40p 519.60p 2397471
26/10/2018 514.20p 517.40p 499.10p 506.00p 2045317
25/10/2018 505.40p 521.40p 501.60p 521.20p 2082929
24/10/2018 513.40p 522.80p 507.60p 508.80p 1247605
23/10/2018 509.00p 512.00p 504.50p 506.20p 2124512
22/10/2018 520.20p 521.80p 514.60p 515.20p 1400412
19/10/2018 524.40p 524.80p 513.20p 516.60p 1804907
18/10/2018 529.80p 536.60p 524.80p 525.20p 2265330
17/10/2018 539.80p 541.40p 527.60p 531.00p 3235821
16/10/2018 545.00p 545.00p 514.40p 529.40p 4364400
15/10/2018 500.80p 502.40p 491.20p 494.50p 1751266

*Close Price adjusted for both dividends and splits