Meggitt (MGGT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/04/2013 490.70p 496.60p 488.50p 494.20p 1387653
28/03/2013 481.70p 492.00p 480.40p 491.00p 1206204
27/03/2013 485.40p 487.41p 479.20p 483.10p 1111407
26/03/2013 487.00p 489.80p 483.80p 485.20p 991813
25/03/2013 490.00p 496.80p 484.50p 485.40p 1499393
22/03/2013 483.70p 489.80p 482.50p 486.50p 1487832
21/03/2013 484.20p 487.50p 482.30p 485.80p 1749562
20/03/2013 486.10p 487.90p 481.50p 484.90p 1199899
19/03/2013 479.60p 485.70p 477.60p 482.50p 2050513
18/03/2013 473.20p 481.40p 471.70p 478.00p 1262410
15/03/2013 485.70p 486.20p 479.40p 480.20p 2508875
14/03/2013 476.00p 485.00p 475.00p 485.00p 2058983
13/03/2013 483.30p 489.70p 477.90p 484.40p 1354733
12/03/2013 482.00p 491.80p 481.50p 489.70p 1184987
11/03/2013 480.00p 483.90p 479.20p 483.30p 982706
08/03/2013 492.20p 492.30p 479.40p 480.00p 2012213
07/03/2013 476.70p 491.90p 475.05p 490.10p 1785752
06/03/2013 474.90p 478.47p 471.00p 476.10p 1507341
05/03/2013 460.30p 480.20p 460.30p 470.00p 3441580
04/03/2013 456.10p 460.30p 453.70p 459.10p 1053118
01/03/2013 447.40p 457.50p 444.30p 455.90p 935845
28/02/2013 453.60p 456.50p 449.87p 454.60p 1327531
27/02/2013 450.70p 452.60p 447.60p 451.40p 903796
26/02/2013 448.20p 455.20p 446.90p 449.90p 943565
25/02/2013 458.90p 462.60p 453.00p 455.20p 1265963
22/02/2013 452.10p 458.50p 449.90p 457.80p 735569
21/02/2013 456.20p 458.70p 447.70p 449.90p 1088105
20/02/2013 454.50p 462.00p 453.10p 458.70p 742270
19/02/2013 447.60p 454.35p 443.93p 454.30p 1468506
18/02/2013 452.40p 453.70p 446.90p 448.00p 676170
15/02/2013 447.90p 451.90p 446.10p 451.40p 1004570
14/02/2013 448.20p 450.00p 445.90p 448.50p 844655
13/02/2013 441.20p 451.70p 439.80p 448.70p 1521112
12/02/2013 437.20p 441.20p 436.00p 440.70p 911639
11/02/2013 438.80p 439.90p 435.40p 438.50p 1015398
08/02/2013 436.90p 439.40p 434.50p 439.20p 1387533
07/02/2013 434.30p 439.60p 433.50p 436.50p 2351262
06/02/2013 430.00p 438.90p 430.00p 434.90p 2414684
05/02/2013 430.50p 435.70p 430.00p 435.00p 1564732
04/02/2013 433.00p 441.40p 422.30p 430.00p 2859560
01/02/2013 435.40p 442.10p 435.00p 441.40p 1256187
31/01/2013 435.00p 439.40p 432.60p 435.00p 2046611
30/01/2013 436.50p 439.70p 434.30p 435.60p 1293906
29/01/2013 433.10p 437.40p 433.10p 436.00p 1430820
28/01/2013 433.90p 435.17p 428.50p 433.00p 1399683
25/01/2013 431.10p 433.20p 429.20p 432.40p 1400327
24/01/2013 431.70p 433.70p 429.00p 432.30p 1369357
23/01/2013 428.10p 434.20p 425.80p 433.70p 1354494
22/01/2013 428.90p 433.20p 426.00p 429.10p 2203767
21/01/2013 422.00p 431.80p 413.20p 429.40p 3653502
18/01/2013 440.00p 441.80p 431.00p 437.20p 2273695
17/01/2013 430.00p 433.10p 426.30p 431.00p 1047279
16/01/2013 426.20p 431.00p 424.00p 430.30p 2166660
15/01/2013 425.10p 427.00p 422.70p 425.80p 1966699
14/01/2013 430.70p 436.60p 425.20p 425.20p 1486749
11/01/2013 427.50p 431.80p 426.20p 431.40p 1352073
10/01/2013 425.10p 429.50p 422.90p 426.90p 2407569
09/01/2013 415.60p 429.00p 415.60p 425.00p 2701604
08/01/2013 411.30p 413.10p 408.10p 409.50p 833312
07/01/2013 409.90p 415.10p 408.40p 412.80p 1437556
04/01/2013 402.90p 407.50p 401.10p 406.50p 620345
03/01/2013 402.30p 407.10p 400.30p 403.00p 1162980
02/01/2013 388.50p 404.70p 388.00p 402.80p 1489716
31/12/2012 386.90p 387.60p 380.60p 382.30p 276818
28/12/2012 390.50p 390.50p 383.63p 386.40p 406060
27/12/2012 389.30p 390.80p 387.30p 388.90p 451978
24/12/2012 385.90p 390.50p 385.90p 389.30p 200880
21/12/2012 391.10p 392.20p 382.20p 388.20p 2029443
20/12/2012 395.50p 396.00p 389.80p 393.60p 778944
19/12/2012 395.60p 397.60p 392.40p 394.90p 3090281
18/12/2012 389.50p 393.90p 386.80p 393.10p 954557
17/12/2012 389.30p 390.90p 387.10p 388.10p 524111
14/12/2012 388.40p 390.10p 386.70p 388.70p 850854
13/12/2012 389.50p 390.40p 386.30p 387.50p 652354
12/12/2012 389.10p 389.70p 384.60p 389.40p 896619
11/12/2012 387.50p 394.60p 384.90p 388.70p 1155722
10/12/2012 385.10p 388.00p 381.00p 387.20p 577717
07/12/2012 383.70p 385.40p 379.70p 385.40p 1016537
06/12/2012 393.30p 397.20p 383.10p 384.00p 1917867
05/12/2012 387.60p 392.94p 387.40p 392.90p 933509
04/12/2012 387.90p 389.70p 385.50p 386.80p 659082
03/12/2012 391.30p 393.20p 386.92p 388.00p 899305
30/11/2012 384.40p 391.70p 383.70p 389.40p 1309934
29/11/2012 384.20p 385.00p 382.20p 384.40p 791468
28/11/2012 381.10p 382.80p 379.90p 382.10p 531956
27/11/2012 382.10p 384.40p 379.90p 381.00p 809640
26/11/2012 381.50p 382.80p 377.40p 379.40p 555878
23/11/2012 379.80p 382.00p 377.10p 381.80p 446926
22/11/2012 377.40p 380.40p 377.40p 379.00p 536592
21/11/2012 375.00p 378.50p 372.50p 376.60p 976808
20/11/2012 378.90p 379.30p 374.10p 375.60p 1284793
19/11/2012 371.00p 380.90p 370.20p 380.80p 1774748
16/11/2012 370.10p 371.60p 368.00p 368.40p 2062831
15/11/2012 372.30p 372.30p 367.20p 370.30p 1062946
14/11/2012 374.60p 375.50p 372.30p 373.50p 2143918
13/11/2012 365.90p 374.90p 363.56p 374.10p 2811630
12/11/2012 371.20p 372.00p 366.10p 366.20p 1132894
09/11/2012 373.40p 374.50p 367.20p 371.60p 1113012
08/11/2012 380.10p 381.20p 371.50p 372.50p 1083475
07/11/2012 386.50p 387.90p 377.90p 378.40p 1392586
06/11/2012 380.60p 385.00p 380.15p 383.90p 1163373
05/11/2012 383.60p 383.60p 378.30p 380.20p 1356822
02/11/2012 384.30p 388.20p 378.60p 379.10p 2355930
01/11/2012 387.40p 387.40p 382.90p 384.50p 1366787
31/10/2012 386.90p 390.10p 386.00p 386.00p 1127301
30/10/2012 385.90p 388.30p 385.05p 387.50p 678739
29/10/2012 384.00p 388.90p 383.40p 386.50p 1512013
26/10/2012 384.40p 385.10p 379.10p 383.00p 1346079
25/10/2012 384.20p 388.90p 383.40p 386.90p 1166579
24/10/2012 382.70p 386.70p 381.30p 384.50p 1875065
23/10/2012 394.00p 394.00p 382.30p 382.50p 2757738
22/10/2012 397.80p 397.80p 392.40p 393.40p 1152314
19/10/2012 401.40p 404.00p 398.00p 398.00p 1314989
18/10/2012 401.40p 404.80p 400.00p 403.10p 1046496
17/10/2012 402.00p 402.70p 398.90p 400.20p 787317
16/10/2012 404.30p 404.30p 401.00p 402.00p 1191172
15/10/2012 402.60p 407.00p 401.00p 402.50p 722474
12/10/2012 410.90p 410.90p 402.70p 402.90p 822273
11/10/2012 407.70p 414.00p 406.70p 412.50p 769458
10/10/2012 409.20p 409.20p 401.60p 407.90p 956395
09/10/2012 412.80p 412.90p 409.00p 410.10p 959617
08/10/2012 412.00p 413.72p 410.50p 412.40p 1135406
05/10/2012 408.80p 416.60p 407.10p 414.90p 2087846
04/10/2012 404.00p 408.50p 403.50p 407.70p 929270
03/10/2012 400.50p 404.90p 398.80p 403.00p 960240
02/10/2012 397.10p 402.70p 395.50p 401.30p 1133602
01/10/2012 394.50p 400.80p 394.30p 399.60p 1182888
28/09/2012 398.40p 398.50p 394.00p 394.90p 1555612
27/09/2012 394.60p 395.64p 392.90p 395.60p 1076222
26/09/2012 398.30p 398.30p 394.20p 394.50p 1375331
25/09/2012 399.00p 401.80p 398.10p 401.10p 806167
24/09/2012 400.20p 401.70p 395.60p 398.90p 1571699
21/09/2012 407.60p 409.00p 400.50p 402.70p 2295275
20/09/2012 405.90p 408.70p 401.80p 405.90p 1343197
19/09/2012 412.30p 412.30p 405.40p 407.50p 1805305
18/09/2012 411.80p 412.60p 409.20p 410.80p 1583782
17/09/2012 409.50p 414.20p 409.50p 413.00p 1139759
14/09/2012 409.00p 412.30p 405.00p 410.40p 1566297
13/09/2012 403.00p 404.60p 400.30p 402.90p 2143735
12/09/2012 406.60p 407.00p 399.30p 402.50p 2211509
11/09/2012 407.80p 409.71p 404.30p 406.50p 1154669
10/09/2012 406.30p 410.70p 406.10p 409.50p 932038
07/09/2012 407.70p 408.40p 404.80p 407.30p 2148428
06/09/2012 396.50p 401.10p 396.20p 401.10p 2762998
05/09/2012 395.40p 397.20p 394.00p 395.80p 1418859
04/09/2012 396.70p 397.88p 394.90p 394.90p 1201680
03/09/2012 392.90p 398.70p 392.10p 397.60p 570028
31/08/2012 394.80p 397.20p 393.60p 395.20p 2973859
30/08/2012 391.70p 395.50p 390.90p 394.00p 2143171
29/08/2012 397.00p 397.00p 389.20p 392.10p 1225466
28/08/2012 401.60p 401.60p 394.30p 395.60p 1847872
24/08/2012 406.70p 406.70p 398.00p 400.30p 1268031
23/08/2012 406.10p 407.20p 403.20p 403.90p 1174681
22/08/2012 409.20p 410.00p 397.90p 401.70p 2010006
21/08/2012 407.80p 412.60p 407.80p 411.00p 901814
20/08/2012 413.30p 413.30p 404.90p 406.20p 1158305
17/08/2012 411.40p 412.50p 408.30p 411.80p 989566
16/08/2012 408.50p 409.30p 406.30p 408.00p 1202374
15/08/2012 409.20p 409.30p 405.40p 406.90p 1323460
14/08/2012 407.60p 410.00p 405.60p 409.90p 1038615
13/08/2012 408.80p 410.00p 402.10p 404.80p 1238564
10/08/2012 405.10p 408.90p 403.30p 408.90p 1185839
09/08/2012 407.00p 409.40p 404.30p 406.60p 1603393
08/08/2012 405.10p 406.20p 397.60p 405.00p 1721615
07/08/2012 405.00p 405.50p 394.80p 405.10p 3640829
06/08/2012 389.70p 397.90p 389.70p 396.00p 1593901
03/08/2012 386.10p 390.80p 383.50p 390.60p 1887659
02/08/2012 391.10p 391.50p 384.00p 384.20p 2349640
01/08/2012 384.20p 391.00p 382.06p 390.30p 1204400
31/07/2012 391.90p 393.30p 383.50p 383.50p 1693573
30/07/2012 389.30p 392.60p 388.20p 390.90p 986986
27/07/2012 384.40p 387.50p 380.50p 387.30p 2222001
26/07/2012 376.80p 382.50p 374.50p 381.70p 2265598
25/07/2012 381.10p 383.30p 377.40p 377.90p 1507279
24/07/2012 388.40p 388.80p 381.30p 381.60p 1411277
23/07/2012 397.50p 397.50p 384.20p 386.80p 1524625
20/07/2012 402.70p 409.40p 400.50p 400.50p 2204451
19/07/2012 399.00p 403.40p 398.40p 401.90p 1813307
18/07/2012 397.00p 399.00p 392.01p 399.00p 1194533
17/07/2012 400.80p 400.80p 393.20p 395.90p 1444876
16/07/2012 398.60p 400.66p 395.20p 398.90p 1238338
13/07/2012 394.20p 398.50p 391.60p 397.80p 902680
12/07/2012 394.60p 397.00p 392.00p 392.20p 1053863
11/07/2012 404.40p 404.50p 395.80p 396.50p 1386794
10/07/2012 404.60p 406.30p 398.90p 405.00p 1540044
09/07/2012 394.10p 403.90p 393.30p 403.90p 1928419
06/07/2012 395.30p 396.43p 392.99p 393.50p 1080563
05/07/2012 397.10p 401.10p 395.20p 395.80p 1366723
04/07/2012 397.30p 399.08p 393.00p 397.00p 1479777
03/07/2012 398.90p 402.40p 392.20p 395.60p 2203416
02/07/2012 386.30p 389.40p 384.60p 388.30p 1323726
29/06/2012 381.10p 388.50p 380.80p 385.30p 2741813
28/06/2012 374.80p 377.00p 369.80p 373.80p 1257197
27/06/2012 370.70p 373.80p 366.70p 373.70p 1708334
26/06/2012 369.00p 372.20p 367.40p 370.10p 1748288
25/06/2012 368.20p 372.20p 367.30p 368.10p 1400690
22/06/2012 375.00p 376.60p 369.30p 370.80p 1259017
21/06/2012 374.00p 381.50p 371.10p 379.00p 1560300
20/06/2012 369.80p 376.90p 366.70p 375.90p 1449479
19/06/2012 368.00p 372.80p 367.20p 370.60p 1053340

*Close Price adjusted for both dividends and splits