Meggitt Plc (OP: MEGGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 25, 2021 | 6.360 | 6.360 | 6.360 | 0 | +0.04(+0.63%) | |
| Feb 24, 2021 | 6.320 | 6.320 | 6.320 | 6.320 | 1,706 | +0.52(+8.87%) |
| Feb 23, 2021 | 5.805 | 5.805 | 5.805 | 50 | +0.00(+0.00%) | |
| Feb 18, 2021 | 5.805 | 5.805 | 5.805 | 0 | +0.00(+0.00%) | |
| Feb 11, 2021 | 5.805 | 5.805 | 5.805 | 0 | -0.27(-4.37%) | |
| Feb 09, 2021 | 6.070 | 6.070 | 6.070 | 0 | +0.17(+2.88%) | |
| Feb 05, 2021 | 5.900 | 5.900 | 5.900 | 0 | -0.10(-1.67%) | |
| Feb 03, 2021 | 6.000 | 6.000 | 6.000 | 0 | +0.32(+5.63%) | |
| Feb 02, 2021 | 5.680 | 5.680 | 5.680 | 10 | +0.00(+0.00%) | |
| Jan 29, 2021 | 5.680 | 5.680 | 5.680 | 0 | +0.00(+0.00%) | |
| Jan 27, 2021 | 5.680 | 5.680 | 5.680 | 0 | -0.24(-4.05%) | |
| Jan 26, 2021 | 5.920 | 5.920 | 5.920 | 60 | +0.00(+0.00%) | |
| Jan 25, 2021 | 5.920 | 5.920 | 5.920 | 10 | +0.00(+0.00%) | |
| Jan 22, 2021 | 5.920 | 5.920 | 5.920 | 20 | +0.00(+0.00%) | |
| Jan 20, 2021 | 5.920 | 5.920 | 5.920 | 0 | -0.47(-7.31%) | |
| Jan 15, 2021 | 6.387 | 6.387 | 6.387 | 0 | +0.00(+0.00%) | |
| Jan 13, 2021 | 6.387 | 6.387 | 6.387 | 0 | +0.00(+0.00%) | |
| Jan 08, 2021 | 6.387 | 6.387 | 6.387 | 0 | +0.00(+0.00%) | |
| Jan 06, 2021 | 6.387 | 6.387 | 6.387 | 0 | +0.10(+1.60%) | |
| Jan 05, 2021 | 6.327 | 6.327 | 6.287 | 6.287 | 9,421 | +0.18(+2.95%) |
| Jan 04, 2021 | 6.107 | 6.107 | 6.107 | 6.107 | 20,510 | -0.69(-10.20%) |
| Dec 31, 2020 | 6.800 | 6.800 | 6.800 | 4 | +0.32(+4.99%) | |
| Dec 30, 2020 | 6.477 | 6.477 | 6.477 | 4 | +0.00(+0.00%) | |
| Dec 29, 2020 | 6.605 | 6.605 | 6.477 | 6.477 | 21,050 | +0.38(+6.17%) |
| Dec 28, 2020 | 6.100 | 6.100 | 6.100 | 6.100 | 100 | +0.00(+0.00%) |
| Dec 24, 2020 | 6.100 | 6.100 | 6.100 | 6.100 | 800 | +0.30(+5.12%) |
| Dec 23, 2020 | 5.803 | 5.803 | 5.803 | 7 | +0.00(+0.00%) | |
| Dec 22, 2020 | 5.784 | 5.829 | 5.766 | 5.803 | 17,840 | +0.33(+6.09%) |
| Dec 21, 2020 | 5.470 | 5.470 | 5.470 | 5.470 | 180 | -0.74(-11.92%) |
| Dec 18, 2020 | 6.210 | 6.210 | 6.210 | 25 | +0.00(+0.00%) | |
| Dec 17, 2020 | 6.210 | 6.210 | 6.210 | 4 | +0.00(+0.00%) | |
| Dec 16, 2020 | 6.210 | 6.210 | 6.210 | 3 | +0.00(+0.00%) | |
| Dec 15, 2020 | 6.210 | 6.210 | 6.210 | 6.210 | 343 | +0.34(+5.72%) |
| Dec 10, 2020 | 5.874 | 5.874 | 5.874 | 0 | +0.00(+0.00%) | |
| Dec 08, 2020 | 5.874 | 5.874 | 5.874 | 0 | -0.23(-3.71%) | |
| Dec 04, 2020 | 6.100 | 6.100 | 6.100 | 0 | +0.00(+0.00%) | |
| Dec 03, 2020 | 5.780 | 6.100 | 5.780 | 6.100 | 1,104 | +0.71(+13.07%) |
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.