Meggitt Plc (OP: MEGGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2016 | 5.550 | 5.550 | 5.550 | 0 | -0.09(-1.60%) | |
| Dec 23, 2016 | 5.640 | 5.640 | 5.640 | 0 | +0.00(+0.00%) | |
| Dec 22, 2016 | 5.640 | 5.710 | 5.640 | 5.640 | 5,216 | -0.08(-1.40%) |
| Dec 20, 2016 | 5.720 | 5.720 | 5.720 | 0 | -0.07(-1.21%) | |
| Dec 19, 2016 | 5.790 | 5.790 | 5.790 | 5.790 | 3,994 | -0.06(-1.03%) |
| Dec 16, 2016 | 5.850 | 5.850 | 5.850 | 5.850 | 2,681 | +0.00(+0.00%) |
| Dec 14, 2016 | 5.850 | 5.850 | 5.850 | 0 | -0.12(-1.93%) | |
| Dec 09, 2016 | 5.965 | 5.965 | 5.965 | 0 | +0.12(+2.14%) | |
| Dec 08, 2016 | 5.840 | 5.840 | 5.840 | 5.840 | 915 | +0.03(+0.52%) |
| Dec 02, 2016 | 5.810 | 5.810 | 5.810 | 0 | -0.07(-1.19%) | |
| Dec 01, 2016 | 5.880 | 5.880 | 5.880 | 5.880 | 7,049 | +0.08(+1.38%) |
| Nov 30, 2016 | 5.800 | 5.800 | 5.800 | 5.800 | 5,059 | +0.00(+0.00%) |
| Nov 29, 2016 | 5.875 | 5.875 | 5.800 | 5.800 | 6,609 | +0.24(+4.32%) |
| Nov 22, 2016 | 5.560 | 5.560 | 5.560 | 0 | +0.06(+1.09%) | |
| Nov 16, 2016 | 5.500 | 5.500 | 5.500 | 0 | -0.01(-0.18%) | |
| Nov 09, 2016 | 5.510 | 5.510 | 5.510 | 0 | +0.25(+4.75%) | |
| Nov 07, 2016 | 5.260 | 5.260 | 5.260 | 0 | +0.00(+0.00%) | |
| Nov 02, 2016 | 5.260 | 5.260 | 5.260 | 0 | +0.02(+0.40%) | |
| Nov 01, 2016 | 5.200 | 5.239 | 5.200 | 5.239 | 10,713 | +0.08(+1.53%) |
| Oct 25, 2016 | 5.160 | 5.160 | 5.160 | 0 | -0.29(-5.32%) | |
| Oct 21, 2016 | 5.450 | 5.450 | 5.450 | 0 | -0.02(-0.37%) | |
| Oct 19, 2016 | 5.470 | 5.470 | 5.470 | 0 | +0.08(+1.48%) | |
| Oct 18, 2016 | 5.390 | 5.390 | 5.390 | 5.390 | 5,105 | -0.10(-1.82%) |
| Oct 17, 2016 | 5.490 | 5.490 | 5.490 | 5.490 | 2,000 | +0.07(+1.29%) |
| Oct 14, 2016 | 5.420 | 5.420 | 5.420 | 5.420 | 3,686 | -0.06(-1.09%) |
| Oct 13, 2016 | 5.480 | 5.480 | 5.480 | 5.480 | 5,040 | -0.02(-0.36%) |
| Oct 12, 2016 | 5.500 | 5.500 | 5.500 | 5.500 | 848 | -0.24(-4.18%) |
| Oct 10, 2016 | 5.740 | 5.740 | 5.740 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.