Meggitt (MGGT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/06/2016 389.20p 394.31p 387.10p 389.20p 1580844
31/05/2016 389.40p 390.40p 387.00p 388.00p 1591421
27/05/2016 388.10p 391.80p 385.50p 388.50p 651203
26/05/2016 385.90p 388.10p 383.50p 387.30p 1112824
25/05/2016 386.90p 387.30p 384.00p 384.60p 1567890
24/05/2016 381.50p 386.40p 379.98p 385.10p 1302988
23/05/2016 380.40p 384.20p 378.50p 383.30p 1795664
20/05/2016 378.00p 380.50p 374.90p 379.90p 1997772
19/05/2016 388.00p 388.40p 376.20p 376.70p 2558012
18/05/2016 400.70p 401.80p 385.90p 390.70p 2584338
17/05/2016 403.30p 407.50p 401.40p 403.70p 1707331
16/05/2016 401.10p 402.50p 398.00p 401.50p 1104766
13/05/2016 405.10p 406.00p 398.90p 402.10p 1027498
12/05/2016 410.00p 413.40p 404.70p 405.60p 1803144
11/05/2016 410.70p 411.60p 407.90p 411.40p 1147098
10/05/2016 409.30p 410.70p 405.90p 410.60p 795377
09/05/2016 408.00p 409.70p 405.00p 406.00p 744595
06/05/2016 401.40p 407.00p 397.30p 406.10p 1860336
05/05/2016 402.50p 404.60p 398.60p 401.80p 1011394
04/05/2016 404.80p 406.20p 400.00p 402.50p 977586
03/05/2016 409.70p 411.50p 400.70p 405.80p 1732422
29/04/2016 415.60p 418.80p 410.70p 410.70p 1457562
28/04/2016 414.60p 419.50p 413.60p 419.50p 1076800
27/04/2016 415.30p 419.80p 415.30p 418.10p 1118367
26/04/2016 416.60p 417.90p 412.90p 416.10p 1116271
25/04/2016 414.90p 417.60p 413.60p 416.20p 1157380
22/04/2016 419.10p 420.00p 409.40p 415.10p 1845531
21/04/2016 409.60p 417.50p 409.60p 417.20p 1252388
20/04/2016 413.20p 416.30p 408.00p 410.70p 1638988
19/04/2016 400.50p 414.90p 399.70p 413.20p 3016772
18/04/2016 390.60p 393.00p 388.20p 389.20p 804172
15/04/2016 395.30p 395.30p 392.40p 392.40p 1130326
14/04/2016 397.30p 397.60p 394.00p 394.60p 1090412
13/04/2016 387.60p 395.00p 384.60p 394.90p 1462540
12/04/2016 386.90p 386.90p 382.37p 384.60p 1298815
11/04/2016 389.60p 390.20p 385.70p 386.40p 548824
08/04/2016 386.20p 392.70p 386.10p 390.20p 933240
07/04/2016 390.70p 394.70p 385.20p 386.30p 782526
06/04/2016 392.20p 392.20p 388.90p 391.40p 976500
05/04/2016 397.90p 397.90p 389.90p 391.70p 1249450
04/04/2016 396.80p 404.00p 396.18p 400.70p 1054076
01/04/2016 405.00p 407.10p 394.50p 398.00p 2341508
31/03/2016 406.60p 411.50p 406.50p 406.60p 2452472
30/03/2016 399.20p 411.70p 397.40p 407.70p 2048709
29/03/2016 394.70p 398.80p 390.40p 396.20p 1787079
24/03/2016 397.70p 397.70p 391.00p 394.20p 1369498
23/03/2016 406.50p 409.30p 404.90p 407.30p 1233553
22/03/2016 401.80p 407.80p 399.90p 407.40p 1227685
21/03/2016 416.90p 416.90p 403.40p 405.50p 1340835
18/03/2016 411.10p 417.60p 408.66p 417.60p 3969847
17/03/2016 414.00p 417.20p 401.70p 410.80p 1576122
16/03/2016 411.80p 411.80p 408.20p 410.00p 1873555
15/03/2016 407.30p 410.34p 404.20p 409.10p 1105756
14/03/2016 412.00p 412.00p 407.70p 408.40p 912952
11/03/2016 408.00p 411.90p 404.90p 411.20p 1366571
10/03/2016 411.20p 415.20p 402.70p 402.70p 2027200
09/03/2016 417.70p 417.70p 406.85p 411.40p 1490715
08/03/2016 419.50p 423.10p 414.40p 415.50p 1653566
07/03/2016 422.80p 426.40p 416.60p 420.50p 1231749
04/03/2016 416.70p 427.70p 415.40p 425.20p 1874030
03/03/2016 415.90p 418.70p 410.50p 415.20p 1887300
02/03/2016 422.40p 422.70p 411.80p 414.90p 1661124
01/03/2016 416.60p 419.30p 410.60p 419.00p 2763051
29/02/2016 409.30p 418.00p 405.70p 418.00p 3292273
26/02/2016 414.50p 422.00p 410.60p 411.40p 2627523
25/02/2016 409.30p 420.30p 405.00p 416.60p 3506830
24/02/2016 419.30p 422.10p 398.50p 403.70p 5030828
23/02/2016 399.10p 436.80p 391.90p 428.70p 6326736
22/02/2016 381.20p 387.30p 380.50p 386.10p 1254040
19/02/2016 391.40p 391.90p 373.90p 377.80p 3744981
18/02/2016 394.00p 395.10p 389.70p 392.10p 2267841
17/02/2016 381.30p 393.00p 380.05p 391.70p 2683093
16/02/2016 382.30p 384.60p 375.70p 379.90p 2070975
15/02/2016 375.40p 383.40p 374.98p 380.60p 2132902
12/02/2016 353.00p 370.30p 353.00p 369.10p 3717163
11/02/2016 351.70p 352.80p 342.40p 349.00p 2622239
10/02/2016 351.60p 357.30p 343.50p 354.10p 3954034
09/02/2016 356.70p 358.90p 346.50p 351.00p 4052422
08/02/2016 368.90p 372.10p 353.90p 355.20p 3095469
05/02/2016 351.80p 375.90p 350.30p 368.00p 6538960
04/02/2016 355.00p 355.00p 346.00p 349.60p 5023117
03/02/2016 355.80p 356.80p 345.60p 349.20p 2657813
02/02/2016 357.40p 359.20p 350.60p 355.10p 3472532
01/02/2016 365.30p 366.40p 357.40p 359.70p 2442623
29/01/2016 364.10p 364.10p 357.10p 363.40p 3066245
28/01/2016 358.20p 363.40p 354.60p 359.20p 2605170
27/01/2016 360.50p 363.80p 351.60p 359.70p 2721377
26/01/2016 358.60p 360.00p 353.30p 359.80p 3108832
25/01/2016 361.90p 363.50p 356.00p 362.10p 3354331
22/01/2016 354.40p 361.70p 353.40p 359.30p 3173582
21/01/2016 348.20p 350.20p 343.20p 349.20p 3341480
20/01/2016 350.40p 352.80p 344.30p 346.50p 1972059
19/01/2016 359.50p 361.20p 353.40p 355.90p 2869033
18/01/2016 357.00p 361.00p 350.90p 352.10p 2604393
15/01/2016 365.70p 367.70p 356.30p 358.00p 2660166
14/01/2016 366.40p 368.30p 359.80p 365.40p 2312566
13/01/2016 366.50p 374.20p 366.50p 368.80p 2451615
12/01/2016 363.10p 369.00p 359.70p 364.60p 2516087
11/01/2016 359.40p 365.40p 359.40p 360.70p 2161360
08/01/2016 366.00p 368.00p 359.60p 360.30p 2710636
07/01/2016 361.70p 369.20p 361.30p 364.60p 3264257
06/01/2016 370.00p 374.70p 367.40p 368.90p 2560223
05/01/2016 366.80p 373.30p 364.80p 369.50p 2479936
04/01/2016 371.60p 372.50p 362.50p 363.90p 2627461
31/12/2015 376.80p 378.30p 371.70p 374.70p 598860
30/12/2015 376.20p 379.60p 370.70p 378.00p 1786530
29/12/2015 371.50p 378.40p 369.00p 377.40p 1580043
24/12/2015 374.20p 374.20p 367.40p 370.90p 175727
23/12/2015 365.80p 373.50p 364.30p 372.10p 1706555
22/12/2015 365.30p 366.00p 361.06p 362.90p 1417910
21/12/2015 362.90p 368.70p 360.00p 362.30p 2591848
18/12/2015 360.00p 364.10p 356.60p 362.20p 17465726
17/12/2015 365.90p 365.90p 362.50p 362.80p 2299462
16/12/2015 360.80p 364.40p 357.10p 362.10p 3148305
15/12/2015 358.10p 364.70p 357.30p 362.00p 3200315
14/12/2015 361.40p 364.80p 353.20p 353.30p 2732604
11/12/2015 362.30p 366.10p 357.00p 361.40p 3415657
10/12/2015 365.00p 370.40p 362.60p 362.60p 2677601
09/12/2015 365.80p 370.00p 359.70p 366.10p 2171139
08/12/2015 375.00p 376.60p 367.50p 367.50p 4079962
07/12/2015 377.00p 381.10p 374.50p 376.50p 3586456
04/12/2015 376.70p 378.20p 372.00p 377.00p 3108606
03/12/2015 372.90p 380.70p 372.90p 376.40p 3565587
02/12/2015 387.90p 389.30p 372.30p 375.00p 4651948
01/12/2015 388.00p 388.20p 382.40p 387.00p 2265164
30/11/2015 386.90p 388.50p 384.82p 387.70p 3601786
27/11/2015 387.00p 390.20p 386.40p 387.00p 1646351
26/11/2015 386.90p 390.20p 386.00p 388.00p 2495566
25/11/2015 382.20p 389.90p 382.20p 385.90p 3390700
24/11/2015 385.50p 388.90p 379.74p 383.50p 2697436
23/11/2015 386.30p 390.10p 382.80p 386.60p 1820362
20/11/2015 390.40p 392.50p 387.70p 388.00p 2209815
19/11/2015 390.00p 392.70p 386.60p 388.40p 1780039
18/11/2015 381.90p 387.80p 377.80p 386.50p 2175474
17/11/2015 377.00p 385.80p 373.90p 382.80p 3396704
16/11/2015 364.60p 374.20p 360.40p 373.90p 3431769
13/11/2015 371.10p 371.10p 365.70p 369.40p 3384663
12/11/2015 381.40p 381.50p 364.70p 371.10p 4027369
11/11/2015 380.60p 385.80p 378.78p 383.20p 1780752
10/11/2015 387.10p 387.10p 373.60p 377.80p 3154771
09/11/2015 383.70p 388.10p 382.00p 384.10p 2808651
06/11/2015 380.60p 389.30p 379.10p 384.50p 3538774
05/11/2015 380.60p 383.90p 376.20p 379.90p 3615941
04/11/2015 375.00p 379.20p 363.80p 379.20p 5306699
03/11/2015 357.50p 375.60p 357.30p 373.10p 5014234
02/11/2015 351.70p 359.30p 350.90p 357.10p 3692564
30/10/2015 348.70p 355.38p 344.80p 353.60p 6207644
29/10/2015 363.80p 364.20p 337.60p 347.30p 8905762
28/10/2015 375.10p 381.20p 348.80p 367.00p 16304316
27/10/2015 476.00p 476.60p 461.10p 461.40p 1682945
26/10/2015 480.30p 482.10p 475.70p 476.00p 1507108
23/10/2015 476.00p 486.20p 476.00p 482.20p 1325512
22/10/2015 489.00p 489.00p 468.80p 474.30p 1420816
21/10/2015 465.60p 474.10p 463.70p 473.50p 1406468
20/10/2015 468.80p 470.20p 463.80p 464.90p 1239104
19/10/2015 471.90p 482.86p 467.00p 467.70p 1221862
16/10/2015 469.90p 483.60p 467.80p 471.80p 3008689
15/10/2015 470.80p 471.70p 463.50p 467.00p 1980455
14/10/2015 471.50p 473.40p 468.60p 469.90p 825531
13/10/2015 479.60p 481.70p 473.90p 474.20p 1555707
12/10/2015 491.70p 491.80p 477.60p 478.10p 1386268
09/10/2015 498.40p 498.40p 491.80p 492.50p 1335397
08/10/2015 487.80p 493.30p 486.00p 493.30p 1073111
07/10/2015 494.10p 498.00p 487.60p 489.30p 1708433
06/10/2015 489.80p 493.70p 486.20p 492.80p 1336708
05/10/2015 482.90p 489.50p 481.10p 489.20p 1650026
02/10/2015 483.30p 484.40p 468.30p 477.00p 2686103
01/10/2015 481.00p 487.30p 477.20p 480.60p 1752818
30/09/2015 473.00p 476.50p 470.70p 476.20p 1993756
29/09/2015 467.30p 472.60p 460.60p 464.10p 2573647
28/09/2015 474.70p 476.90p 470.80p 471.90p 1275499
25/09/2015 468.20p 480.00p 466.90p 475.30p 1633000
24/09/2015 471.20p 473.40p 461.20p 462.10p 1730345
23/09/2015 462.90p 475.70p 462.50p 472.10p 2094470
22/09/2015 471.60p 475.70p 463.20p 463.90p 2235219
21/09/2015 475.80p 481.50p 474.30p 474.30p 1735465
18/09/2015 481.30p 481.70p 474.70p 477.80p 4052751
17/09/2015 484.60p 485.30p 478.50p 481.10p 1535889
16/09/2015 484.30p 485.74p 480.00p 484.00p 1781116
15/09/2015 480.70p 483.50p 472.00p 482.80p 1458305
14/09/2015 487.10p 490.70p 478.53p 480.00p 1362230
11/09/2015 491.10p 492.90p 483.90p 485.90p 1524002
10/09/2015 492.60p 494.40p 486.70p 489.20p 1723447
09/09/2015 495.50p 498.30p 493.60p 495.40p 2512221
08/09/2015 486.00p 493.30p 485.80p 486.20p 1489365
07/09/2015 486.90p 488.70p 481.60p 483.40p 1297046
04/09/2015 488.10p 491.30p 482.80p 482.90p 2929823
03/09/2015 489.00p 497.30p 488.10p 490.50p 2971110
02/09/2015 491.40p 501.00p 486.80p 489.20p 3149936
01/09/2015 470.60p 492.00p 470.60p 488.70p 5784648
28/08/2015 469.70p 477.40p 465.30p 477.40p 3492581
27/08/2015 465.30p 470.90p 461.40p 469.60p 2388293
26/08/2015 459.70p 463.00p 452.50p 455.70p 4634565
25/08/2015 464.00p 467.90p 459.60p 464.00p 2900245
24/08/2015 458.90p 466.20p 445.70p 458.00p 4845258
21/08/2015 480.70p 485.90p 470.60p 470.60p 2184501
20/08/2015 483.00p 488.30p 479.70p 486.20p 2339068
19/08/2015 496.10p 496.10p 485.50p 486.30p 1925632
18/08/2015 498.60p 502.00p 494.10p 497.20p 2017985
17/08/2015 504.00p 504.50p 497.70p 501.00p 1319827

*Close Price adjusted for both dividends and splits