Meggitt Plc (OP: MEGGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2017 | 5.770 | 5.920 | 5.770 | 5.920 | 2,375 | +0.80(+15.62%) |
| Feb 27, 2017 | 5.120 | 5.120 | 5.120 | 5.120 | 100 | -0.23(-4.30%) |
| Feb 14, 2017 | 5.350 | 5.350 | 5.350 | 0 | -0.02(-0.37%) | |
| Feb 13, 2017 | 5.370 | 5.370 | 5.370 | 5.370 | 1,129 | +0.17(+3.37%) |
| Feb 06, 2017 | 5.195 | 5.195 | 5.195 | 0 | +0.04(+0.84%) | |
| Feb 01, 2017 | 5.152 | 5.152 | 5.152 | 0 | -0.33(-5.99%) | |
| Jan 25, 2017 | 5.480 | 5.480 | 5.480 | 0 | +0.07(+1.29%) | |
| Jan 24, 2017 | 5.410 | 5.410 | 5.410 | 5.410 | 1,174 | +0.01(+0.19%) |
| Jan 23, 2017 | 5.370 | 5.400 | 5.370 | 5.400 | 4,886 | -0.05(-0.92%) |
| Jan 10, 2017 | 5.450 | 5.450 | 5.450 | 0 | +0.01(+0.18%) | |
| Jan 03, 2017 | 5.440 | 5.440 | 5.440 | 0 | -0.11(-1.98%) | |
| 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%) |
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.