Meggitt (MGGT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/12/2017 486.50p 488.00p 483.00p 483.10p 797833
27/12/2017 486.80p 491.00p 481.40p 485.20p 1206511
22/12/2017 483.40p 490.00p 483.40p 490.00p 775915
21/12/2017 480.30p 490.75p 480.20p 484.20p 1500735
20/12/2017 481.60p 489.80p 479.30p 482.20p 1150267
19/12/2017 484.30p 486.10p 477.20p 482.10p 2247024
18/12/2017 475.00p 485.70p 474.10p 483.40p 1957803
15/12/2017 474.00p 477.10p 469.30p 471.60p 2696908
14/12/2017 482.00p 484.30p 474.30p 474.30p 4013475
13/12/2017 484.00p 489.50p 483.80p 487.00p 1893858
12/12/2017 489.20p 492.90p 483.80p 485.70p 1876371
11/12/2017 494.00p 494.30p 487.50p 490.10p 1653903
08/12/2017 491.90p 495.80p 489.40p 491.60p 1793533
07/12/2017 494.10p 496.80p 488.70p 491.30p 2863806
06/12/2017 484.10p 493.90p 481.10p 493.60p 1346642
05/12/2017 488.20p 492.00p 484.20p 488.40p 2431881
04/12/2017 490.00p 491.70p 485.00p 486.80p 1453314
01/12/2017 482.30p 488.60p 481.40p 483.50p 2230571
30/11/2017 488.00p 488.00p 482.60p 484.40p 2863732
29/11/2017 490.00p 494.10p 486.50p 487.20p 2125900
28/11/2017 483.70p 491.40p 483.10p 488.30p 1527137
27/11/2017 478.70p 488.70p 478.70p 484.70p 1702142
24/11/2017 486.70p 487.44p 481.10p 481.10p 1098147
23/11/2017 489.50p 490.00p 483.80p 486.00p 789868
22/11/2017 485.00p 489.80p 481.50p 487.70p 2277819
21/11/2017 481.10p 487.70p 476.60p 483.60p 2467388
20/11/2017 478.80p 483.80p 480.00p 481.00p 1678966
17/11/2017 474.70p 482.60p 474.70p 478.60p 1382503
16/11/2017 479.80p 480.20p 474.60p 476.80p 2049228
15/11/2017 480.00p 481.60p 475.40p 477.60p 3037485
14/11/2017 473.80p 483.30p 460.57p 481.70p 5643260
13/11/2017 487.90p 487.90p 471.90p 472.60p 3834780
10/11/2017 497.40p 497.40p 490.00p 491.60p 2023880
09/11/2017 510.00p 510.00p 496.70p 497.10p 2401145
08/11/2017 515.00p 516.50p 507.53p 508.50p 1536480
07/11/2017 525.00p 525.00p 515.50p 516.50p 1175108
06/11/2017 525.50p 528.00p 523.10p 523.50p 856208
03/11/2017 519.00p 526.00p 519.00p 526.00p 860717
02/11/2017 519.50p 522.00p 513.50p 519.00p 905319
01/11/2017 522.50p 526.50p 515.50p 518.00p 2183981
31/10/2017 519.00p 524.00p 514.00p 518.50p 1485246
30/10/2017 519.50p 524.00p 518.50p 521.00p 1288322
27/10/2017 518.50p 524.50p 518.00p 518.50p 1223828
26/10/2017 513.50p 520.00p 512.55p 519.50p 948879
25/10/2017 510.50p 516.50p 508.50p 514.00p 1630175
24/10/2017 510.00p 514.50p 510.00p 511.00p 2483169
23/10/2017 506.50p 513.50p 506.00p 513.00p 1195771
20/10/2017 507.50p 511.00p 505.00p 507.00p 1772265
19/10/2017 508.00p 511.50p 504.35p 504.50p 1378192
18/10/2017 512.50p 512.50p 508.00p 510.50p 2322646
17/10/2017 517.00p 518.50p 510.33p 510.50p 1726389
16/10/2017 516.50p 518.67p 514.00p 514.50p 2050408
13/10/2017 520.00p 521.00p 516.50p 518.50p 1753279
12/10/2017 517.50p 522.00p 515.00p 522.00p 1035100
11/10/2017 519.00p 521.50p 515.00p 519.00p 1178924
10/10/2017 518.00p 521.00p 517.50p 520.00p 962634
09/10/2017 521.50p 523.00p 518.50p 519.50p 705644
06/10/2017 523.00p 525.50p 519.50p 520.50p 753321
05/10/2017 524.50p 525.00p 518.00p 522.00p 769515
04/10/2017 522.00p 524.50p 519.00p 523.00p 1114313
03/10/2017 527.00p 527.00p 521.00p 522.00p 1521091
02/10/2017 523.50p 530.00p 520.00p 526.00p 1364060
29/09/2017 522.00p 527.50p 519.00p 521.00p 1673294
28/09/2017 515.50p 520.00p 515.50p 520.00p 2182095
27/09/2017 509.50p 514.50p 506.00p 513.00p 1027860
26/09/2017 507.00p 510.50p 497.60p 509.00p 1391791
25/09/2017 513.50p 517.00p 505.00p 508.00p 1078346
22/09/2017 506.00p 514.00p 504.00p 513.00p 974465
21/09/2017 508.50p 512.50p 506.50p 507.00p 1233215
20/09/2017 504.50p 510.50p 503.50p 508.50p 886360
19/09/2017 502.50p 507.00p 501.00p 505.00p 951335
18/09/2017 494.10p 504.00p 494.10p 500.00p 1153158
15/09/2017 501.50p 501.50p 491.00p 491.00p 2321417
14/09/2017 505.00p 508.50p 500.50p 501.50p 1170632
13/09/2017 511.00p 511.00p 504.00p 505.50p 1171471
12/09/2017 504.00p 515.00p 504.00p 512.00p 1595286
11/09/2017 507.50p 510.50p 503.50p 503.50p 462606
08/09/2017 499.50p 506.00p 497.90p 505.50p 935004
07/09/2017 501.00p 503.00p 497.30p 502.00p 1225237
06/09/2017 512.50p 512.50p 506.00p 506.50p 1031205
05/09/2017 515.50p 520.00p 513.50p 514.00p 979815
04/09/2017 514.50p 516.50p 511.00p 515.00p 544381
01/09/2017 519.00p 519.00p 514.00p 516.50p 1492980
31/08/2017 510.00p 520.00p 504.50p 518.00p 2152772
30/08/2017 502.00p 509.50p 502.00p 508.00p 1567801
29/08/2017 505.00p 507.50p 494.10p 498.80p 1336591
25/08/2017 505.50p 511.00p 504.50p 506.00p 684794
24/08/2017 506.00p 511.00p 506.00p 506.50p 1044555
23/08/2017 509.50p 517.00p 505.50p 510.00p 1985450
22/08/2017 498.70p 498.80p 491.80p 497.50p 976786
21/08/2017 497.30p 497.30p 492.70p 496.40p 712842
18/08/2017 501.00p 501.00p 493.40p 496.90p 822994
17/08/2017 503.50p 505.50p 501.00p 502.50p 961572
16/08/2017 503.50p 507.50p 502.50p 504.00p 1228198
15/08/2017 500.50p 503.00p 497.50p 502.50p 988462
14/08/2017 494.90p 499.10p 493.70p 498.60p 940445
11/08/2017 495.10p 495.60p 489.70p 494.20p 1005193
10/08/2017 501.00p 501.00p 494.70p 496.60p 1087320
09/08/2017 503.00p 503.00p 496.80p 500.00p 875037
08/08/2017 496.30p 505.50p 493.90p 503.50p 1825022
07/08/2017 501.50p 506.00p 495.60p 496.60p 1118154
04/08/2017 492.00p 500.50p 489.60p 498.80p 1690821
03/08/2017 488.00p 496.20p 484.70p 491.90p 3022957
02/08/2017 506.50p 507.00p 481.70p 488.00p 4783416
01/08/2017 504.50p 517.50p 491.10p 507.00p 3942743
31/07/2017 504.50p 506.50p 502.50p 503.00p 2378569
28/07/2017 508.50p 509.00p 504.00p 504.50p 2466685
27/07/2017 504.50p 511.00p 503.50p 509.50p 1365181
26/07/2017 501.50p 509.00p 498.90p 506.00p 1748993
25/07/2017 494.50p 506.00p 493.80p 499.60p 1829583
24/07/2017 495.20p 499.30p 490.50p 493.40p 1929156
21/07/2017 498.50p 505.50p 491.00p 494.80p 1600990
20/07/2017 498.70p 506.50p 497.70p 499.20p 1100474
19/07/2017 493.90p 498.50p 490.50p 497.10p 1373948
18/07/2017 489.50p 495.30p 486.60p 493.00p 1064477
17/07/2017 491.40p 494.60p 486.30p 490.80p 811294
14/07/2017 491.70p 493.50p 487.70p 491.20p 1203913
13/07/2017 485.90p 490.30p 484.90p 488.50p 1407201
12/07/2017 484.60p 491.40p 482.90p 486.40p 1929961
11/07/2017 488.00p 490.70p 481.90p 485.30p 1864043
10/07/2017 492.60p 492.60p 485.10p 488.60p 1382816
07/07/2017 488.90p 491.50p 486.10p 490.00p 1497909
06/07/2017 491.20p 494.10p 487.10p 489.00p 1713590
05/07/2017 488.50p 491.20p 483.50p 491.20p 2761976
04/07/2017 476.30p 478.20p 474.40p 477.60p 1339286
03/07/2017 477.10p 481.00p 472.80p 477.00p 2673665
30/06/2017 482.00p 485.50p 476.90p 476.90p 4061744
29/06/2017 491.40p 493.50p 480.70p 481.80p 1982789
28/06/2017 488.90p 494.20p 487.10p 491.40p 1104574
27/06/2017 497.70p 497.70p 488.60p 490.40p 2058611
26/06/2017 500.00p 503.00p 495.30p 496.70p 1416916
23/06/2017 499.90p 505.50p 499.00p 501.50p 2368000
22/06/2017 508.50p 509.50p 500.50p 502.50p 1557961
21/06/2017 507.00p 510.00p 504.00p 509.50p 1566757
20/06/2017 505.00p 510.50p 503.50p 508.00p 2524622
19/06/2017 509.00p 510.00p 502.00p 504.00p 2404171
16/06/2017 493.20p 507.17p 493.20p 506.00p 3393094
15/06/2017 499.50p 500.00p 485.40p 491.80p 2012455
14/06/2017 496.00p 503.00p 496.00p 501.50p 1818697
13/06/2017 498.10p 500.00p 493.20p 497.70p 2358080
12/06/2017 496.50p 497.00p 490.95p 495.80p 1998401
09/06/2017 492.70p 501.00p 489.35p 497.30p 3821027
08/06/2017 497.10p 500.09p 488.50p 490.80p 3614469
07/06/2017 498.30p 499.20p 493.00p 494.70p 1735286
06/06/2017 499.00p 502.69p 495.60p 497.80p 2198327
05/06/2017 502.50p 505.50p 499.30p 500.00p 1610011
02/06/2017 506.50p 508.50p 500.50p 503.50p 1485875
01/06/2017 504.00p 507.00p 500.50p 505.00p 3462239
31/05/2017 505.50p 507.00p 501.00p 502.00p 2442875
30/05/2017 499.10p 506.50p 497.20p 503.00p 5890536
26/05/2017 490.80p 503.50p 490.50p 503.00p 3267396
25/05/2017 489.00p 492.20p 486.60p 492.20p 1720663
24/05/2017 481.80p 487.80p 478.90p 487.80p 3804607
23/05/2017 481.70p 486.50p 479.98p 480.90p 1488173
22/05/2017 489.50p 490.30p 480.60p 482.10p 1881100
19/05/2017 479.90p 487.80p 478.60p 485.80p 2154677
18/05/2017 491.80p 494.50p 471.20p 479.40p 5645941
17/05/2017 495.00p 499.00p 490.60p 491.90p 4662329
16/05/2017 488.00p 498.10p 487.10p 496.10p 6790695
15/05/2017 480.50p 487.10p 478.80p 487.10p 3780073
12/05/2017 480.60p 482.00p 477.60p 481.00p 2074039
11/05/2017 478.50p 481.80p 475.70p 481.10p 3236019
10/05/2017 481.90p 482.20p 479.10p 479.80p 1993968
09/05/2017 474.50p 482.30p 474.50p 480.60p 1896721
08/05/2017 477.40p 478.40p 473.70p 474.20p 4083607
05/05/2017 475.80p 480.00p 471.70p 480.00p 1692216
04/05/2017 472.60p 475.70p 470.00p 475.60p 2376096
03/05/2017 468.10p 472.40p 465.20p 471.80p 2370908
02/05/2017 462.70p 469.50p 460.00p 468.00p 1948579
28/04/2017 464.10p 467.10p 461.10p 462.50p 2791312
27/04/2017 468.50p 468.50p 460.00p 463.20p 3046781
26/04/2017 463.90p 474.60p 461.60p 473.10p 3128293
25/04/2017 462.40p 471.30p 459.60p 465.80p 2834937
24/04/2017 461.90p 464.10p 457.00p 462.10p 2580896
21/04/2017 450.00p 453.90p 450.00p 453.10p 2741234
20/04/2017 446.60p 452.40p 441.01p 451.90p 1990970
19/04/2017 445.00p 449.25p 443.40p 445.50p 2253891
18/04/2017 454.60p 458.10p 445.40p 446.20p 7440140
13/04/2017 457.90p 462.10p 455.60p 457.00p 2239655
12/04/2017 455.00p 463.50p 454.10p 460.50p 4416946
11/04/2017 439.00p 448.30p 439.00p 446.90p 2029367
10/04/2017 446.50p 449.27p 440.50p 441.00p 1501398
07/04/2017 444.40p 447.80p 440.70p 445.50p 1693215
06/04/2017 441.50p 445.40p 438.60p 442.20p 1748405
05/04/2017 444.80p 445.70p 440.60p 442.00p 1725441
04/04/2017 438.80p 444.10p 438.10p 441.50p 1731695
03/04/2017 452.40p 452.40p 437.80p 439.50p 2692898
31/03/2017 450.40p 453.70p 445.30p 445.30p 2808208
30/03/2017 441.80p 453.00p 441.80p 448.70p 1720310
29/03/2017 445.70p 448.00p 442.20p 447.30p 3215687
28/03/2017 447.60p 450.00p 443.40p 445.00p 5761128
27/03/2017 439.20p 439.57p 434.40p 437.10p 1875080
24/03/2017 442.70p 447.70p 437.90p 440.70p 2526391
23/03/2017 435.80p 441.30p 430.90p 440.70p 2165464
22/03/2017 446.90p 446.90p 438.40p 441.20p 1608517
21/03/2017 453.00p 454.20p 447.00p 447.60p 2240226
20/03/2017 446.20p 453.00p 445.50p 451.70p 1836980
17/03/2017 453.80p 453.80p 445.90p 447.00p 2257120
16/03/2017 458.40p 459.60p 451.00p 453.50p 1756473
15/03/2017 452.00p 456.00p 450.00p 455.50p 1873472

*Close Price adjusted for both dividends and splits