Meggitt Plc (OP: MEGGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2014 | 8.040 | 8.040 | 8.040 | 8.040 | 0 | -0.13(-1.59%) |
| May 29, 2014 | 8.010 | 8.170 | 8.010 | 8.170 | 929 | +0.17(+2.12%) |
| May 28, 2014 | 8.110 | 8.110 | 8.000 | 8.000 | 6,305 | -0.10(-1.23%) |
| May 27, 2014 | 8.110 | 8.110 | 8.050 | 8.100 | 2,685 | +0.24(+3.05%) |
| May 23, 2014 | 7.860 | 7.860 | 7.860 | 0 | -0.15(-1.84%) | |
| May 21, 2014 | 8.007 | 8.007 | 8.007 | 8.007 | 0 | +0.08(+0.97%) |
| May 20, 2014 | 7.916 | 7.930 | 7.916 | 7.930 | 3,658 | -0.04(-0.50%) |
| May 19, 2014 | 7.970 | 7.970 | 7.970 | 7.970 | 639 | +0.12(+1.53%) |
| May 16, 2014 | 7.808 | 7.850 | 7.808 | 7.850 | 9,299 | -0.12(-1.51%) |
| May 15, 2014 | 8.160 | 8.160 | 7.970 | 7.970 | 5,231 | -0.20(-2.45%) |
| May 14, 2014 | 8.162 | 8.170 | 8.162 | 8.170 | 3,147 | -0.03(-0.37%) |
| May 13, 2014 | 8.202 | 8.202 | 8.200 | 8.200 | 4,706 | +0.05(+0.61%) |
| May 12, 2014 | 8.147 | 8.150 | 8.147 | 8.150 | 1,780 | -0.01(-0.12%) |
| May 09, 2014 | 8.003 | 8.160 | 8.003 | 8.160 | 6,049 | +0.03(+0.37%) |
| May 08, 2014 | 8.164 | 8.164 | 8.130 | 8.130 | 7,409 | -0.12(-1.45%) |
| May 07, 2014 | 8.244 | 8.250 | 8.244 | 8.250 | 6,557 | +0.02(+0.24%) |
| May 06, 2014 | 8.161 | 8.230 | 8.161 | 8.230 | 8,222 | +0.15(+1.82%) |
| May 01, 2014 | 8.083 | 8.083 | 8.083 | 8.083 | 0 | -0.02(-0.20%) |
| Apr 30, 2014 | 8.073 | 8.099 | 8.073 | 8.099 | 125,712 | +0.09(+1.13%) |
| Apr 29, 2014 | 8.009 | 8.009 | 8.009 | 8.009 | 3,831 | +0.15(+1.89%) |
| Apr 28, 2014 | 8.018 | 8.018 | 7.860 | 7.860 | 5,479 | -0.06(-0.76%) |
| Apr 23, 2014 | 7.920 | 7.920 | 7.920 | 0 | -0.17(-2.07%) | |
| Apr 22, 2014 | 8.087 | 8.087 | 8.087 | 8.087 | 9,022 | +0.05(+0.59%) |
| Apr 21, 2014 | 8.040 | 8.040 | 8.040 | 8.040 | 500 | +0.11(+1.33%) |
| Apr 17, 2014 | 7.934 | 7.934 | 7.934 | 0 | +0.02(+0.31%) | |
| Apr 16, 2014 | 7.910 | 7.910 | 7.910 | 7.910 | 300 | +0.03(+0.44%) |
| Apr 15, 2014 | 7.876 | 7.876 | 7.876 | 7.876 | 1,956 | +0.15(+1.88%) |
| Apr 14, 2014 | 7.730 | 7.730 | 7.730 | 7.730 | 10,977 | -0.20(-2.57%) |
| Apr 11, 2014 | 7.934 | 7.934 | 7.934 | 7.934 | 0 | +0.01(+0.17%) |
| Apr 09, 2014 | 7.920 | 7.920 | 7.920 | 0 | +0.19(+2.46%) | |
| Apr 08, 2014 | 7.730 | 7.730 | 7.730 | 7.730 | 2,000 | -0.19(-2.42%) |
| Apr 07, 2014 | 7.922 | 7.922 | 7.922 | 7.922 | 1,952 | -0.12(-1.49%) |
| Apr 04, 2014 | 8.042 | 8.042 | 8.042 | 8.042 | 7,661 | -0.07(-0.92%) |
| Apr 03, 2014 | 8.065 | 8.117 | 8.065 | 8.117 | 3,864 | +0.15(+1.84%) |
| Apr 01, 2014 | 7.970 | 7.970 | 7.970 | 0 | -0.11(-1.39%) | |
| Mar 31, 2014 | 8.082 | 8.082 | 8.082 | 8.082 | 1,940 | +0.07(+0.86%) |
| Mar 28, 2014 | 7.870 | 8.013 | 7.870 | 8.013 | 0 | -0.00(-0.06%) |
| Mar 27, 2014 | 8.018 | 8.018 | 8.018 | 8.018 | 10,032 | +0.14(+1.75%) |
| Mar 26, 2014 | 7.969 | 7.969 | 7.880 | 7.880 | 5,288 | +0.17(+2.20%) |
| Mar 25, 2014 | 7.818 | 7.818 | 7.710 | 7.710 | 4,238 | -0.09(-1.15%) |
| Mar 24, 2014 | 7.800 | 7.800 | 7.800 | 7.800 | 500 | -0.07(-0.92%) |
| Mar 21, 2014 | 7.872 | 7.872 | 7.872 | 7.872 | 7,515 | +0.07(+0.92%) |
| Mar 20, 2014 | 7.818 | 7.818 | 7.800 | 7.800 | 2,179 | -0.11(-1.41%) |
| Mar 19, 2014 | 7.912 | 7.912 | 7.912 | 7.912 | 1,703 | +0.18(+2.39%) |
| Mar 18, 2014 | 7.727 | 7.727 | 7.727 | 7.727 | 11,584 | +0.01(+0.09%) |
| Mar 17, 2014 | 7.720 | 7.720 | 7.719 | 7.719 | 6,132 | +0.09(+1.24%) |
| Mar 13, 2014 | 7.625 | 7.625 | 7.625 | 0 | -0.00(-0.06%) | |
| Mar 12, 2014 | 7.630 | 7.630 | 7.630 | 7.630 | 6,727 | -0.25(-3.18%) |
| Mar 10, 2014 | 7.880 | 7.880 | 7.880 | 0 | -0.17(-2.08%) | |
| Mar 07, 2014 | 8.047 | 8.047 | 8.047 | 8.047 | 0 | -0.07(-0.89%) |
| Mar 06, 2014 | 8.088 | 8.119 | 8.088 | 8.119 | 8,586 | -0.18(-2.21%) |
| Mar 05, 2014 | 8.320 | 8.320 | 8.303 | 8.303 | 7,440 | -0.12(-1.43%) |
| Mar 04, 2014 | 8.538 | 8.538 | 8.423 | 8.423 | 9,991 | +0.15(+1.86%) |
| Mar 03, 2014 | 8.269 | 8.269 | 8.269 | 8.269 | 9,956 | -0.27(-3.20%) |
| Feb 28, 2014 | 8.543 | 8.543 | 8.543 | 8.543 | 0 | +0.09(+1.11%) |
| Feb 27, 2014 | 8.459 | 8.459 | 8.449 | 8.449 | 500 | -0.04(-0.48%) |
| Feb 26, 2014 | 8.506 | 8.506 | 8.490 | 8.490 | 5,008 | -0.08(-0.89%) |
| Feb 25, 2014 | 8.684 | 8.684 | 8.566 | 8.566 | 2,646 | -0.10(-1.12%) |
| Feb 20, 2014 | 8.663 | 8.663 | 8.663 | 0 | -0.02(-0.25%) | |
| Feb 19, 2014 | 8.685 | 8.685 | 8.685 | 8.685 | 17,264 | -0.07(-0.82%) |
| Feb 14, 2014 | 8.757 | 8.757 | 8.757 | 8.757 | 0 | +0.05(+0.59%) |
| Feb 13, 2014 | 8.706 | 8.706 | 8.706 | 8.706 | 19,037 | -0.21(-2.39%) |
| Feb 12, 2014 | 8.919 | 8.919 | 8.919 | 8.919 | 18,958 | +0.17(+1.97%) |
| Feb 11, 2014 | 8.747 | 8.747 | 8.747 | 8.747 | 23,042 | +0.08(+0.95%) |
| Feb 10, 2014 | 8.664 | 8.664 | 8.664 | 8.664 | 7,649 | +0.08(+0.97%) |
| Feb 07, 2014 | 8.590 | 8.590 | 8.581 | 8.581 | 0 | +0.17(+2.03%) |
| Feb 06, 2014 | 8.249 | 8.411 | 8.249 | 8.411 | 577 | +0.10(+1.23%) |
| Feb 05, 2014 | 8.309 | 8.309 | 8.309 | 8.309 | 5,243 | +0.01(+0.10%) |
| Feb 04, 2014 | 8.300 | 8.300 | 8.300 | 8.300 | 100 | -0.29(-3.36%) |
| Feb 03, 2014 | 8.588 | 8.588 | 8.588 | 8.588 | 2,088 | +0.13(+1.55%) |
| Jan 31, 2014 | 8.457 | 8.457 | 8.457 | 8.457 | 0 | -0.40(-4.55%) |
| Jan 28, 2014 | 8.861 | 8.861 | 8.861 | 0 | +0.08(+0.95%) | |
| Jan 27, 2014 | 8.777 | 8.777 | 8.777 | 8.777 | 30,423 | -0.02(-0.26%) |
| Jan 24, 2014 | 8.724 | 8.800 | 8.724 | 8.800 | 0 | -0.12(-1.31%) |
| Jan 23, 2014 | 8.917 | 8.917 | 8.917 | 8.917 | 3,008 | +0.10(+1.10%) |
| Jan 22, 2014 | 8.820 | 8.820 | 8.820 | 8.820 | 508 | -0.15(-1.72%) |
| Jan 21, 2014 | 8.975 | 8.975 | 8.975 | 8.975 | 9,018 | +0.11(+1.18%) |
| Jan 16, 2014 | 8.870 | 8.870 | 8.870 | 0 | -0.02(-0.22%) | |
| Jan 15, 2014 | 8.840 | 8.840 | 8.889 | 8.889 | 192,285 | +0.05(+0.55%) |
| Jan 13, 2014 | 8.840 | 8.840 | 8.840 | 8.840 | 0 | +0.06(+0.69%) |
| Jan 08, 2014 | 8.780 | 8.780 | 8.780 | 8.780 | 0 | +0.12(+1.38%) |
| Jan 07, 2014 | 8.808 | 8.808 | 8.650 | 8.660 | 3,995 | -0.28(-3.17%) |
| Jan 06, 2014 | 8.943 | 8.943 | 8.943 | 8.943 | 5,130 | +0.06(+0.71%) |
| Jan 03, 2014 | 8.880 | 8.880 | 8.880 | 8.880 | 0 | +0.00(+0.02%) |
| Jan 02, 2014 | 8.879 | 8.879 | 8.879 | 8.879 | 4,271 | +0.09(+1.06%) |
| Dec 27, 2013 | 8.786 | 8.786 | 8.786 | 0 | +0.06(+0.64%) | |
| Dec 24, 2013 | 8.730 | 8.730 | 8.730 | 0 | +0.16(+1.87%) | |
| Dec 23, 2013 | 8.540 | 8.570 | 8.540 | 8.570 | 2,369 | +0.11(+1.29%) |
| Dec 19, 2013 | 8.461 | 8.461 | 8.461 | 8.461 | 25 | +0.10(+1.14%) |
| Dec 18, 2013 | 8.365 | 8.365 | 8.365 | 8.365 | 3,769 | +0.26(+3.24%) |
| Dec 13, 2013 | 8.103 | 8.103 | 8.103 | 0 | -0.09(-1.11%) | |
| Dec 11, 2013 | 8.194 | 8.194 | 8.194 | 8.194 | 0 | -0.04(-0.45%) |
| Dec 10, 2013 | 8.220 | 8.231 | 8.220 | 8.231 | 979 | -0.00(-0.04%) |
| Dec 09, 2013 | 8.234 | 8.234 | 8.234 | 8.234 | 1,817 | +0.03(+0.42%) |
| Dec 06, 2013 | 8.160 | 8.200 | 8.160 | 8.200 | 1,078 | +0.11(+1.35%) |
| Dec 05, 2013 | 8.060 | 8.091 | 8.060 | 8.091 | 2,180 | +0.15(+1.92%) |
| Dec 04, 2013 | 7.939 | 7.939 | 7.939 | 7.939 | 5,010 | -0.04(-0.52%) |
| Dec 03, 2013 | 7.980 | 7.980 | 7.980 | 7.980 | 1,063 | -0.11(-1.34%) |
| Dec 02, 2013 | 8.089 | 8.089 | 8.089 | 8.089 | 1,740 | -0.03(-0.37%) |
| Nov 27, 2013 | 8.119 | 8.119 | 8.119 | 0 | +0.12(+1.49%) | |
| Nov 26, 2013 | 8.027 | 8.027 | 8.000 | 8.000 | 1,918 | -0.12(-1.48%) |
| Nov 25, 2013 | 8.120 | 8.120 | 8.120 | 8.120 | 400 | +0.19(+2.40%) |
| Nov 22, 2013 | 8.130 | 8.130 | 7.930 | 7.930 | 9,036 | -0.17(-2.07%) |
| Nov 21, 2013 | 8.098 | 8.098 | 8.098 | 8.098 | 907 | -0.07(-0.89%) |
| Nov 20, 2013 | 8.171 | 8.171 | 8.171 | 8.171 | 3,052 | -0.07(-0.84%) |
| Nov 19, 2013 | 8.240 | 8.240 | 8.240 | 8.240 | 873 | +0.15(+1.85%) |
| Nov 18, 2013 | 8.270 | 8.270 | 8.090 | 8.090 | 6,509 | -0.13(-1.58%) |
| Nov 15, 2013 | 8.233 | 8.240 | 8.220 | 8.220 | 2,296 | +0.04(+0.48%) |
| Nov 13, 2013 | 8.181 | 8.181 | 8.181 | 0 | -0.02(-0.24%) | |
| Nov 12, 2013 | 8.281 | 8.281 | 8.200 | 8.200 | 1,140 | -0.06(-0.69%) |
| Nov 11, 2013 | 8.257 | 8.257 | 8.257 | 8.257 | 3,507 | -0.11(-1.29%) |
| Nov 08, 2013 | 8.364 | 8.364 | 8.364 | 8.364 | 1,784 | -0.02(-0.29%) |
| Nov 07, 2013 | 8.389 | 8.389 | 8.389 | 8.389 | 1,170 | +0.22(+2.68%) |
| Nov 06, 2013 | 8.150 | 8.170 | 8.150 | 8.170 | 399 | +0.14(+1.76%) |
| Nov 05, 2013 | 7.990 | 8.029 | 7.990 | 8.029 | 637 | +0.07(+0.93%) |
| Nov 04, 2013 | 7.955 | 7.955 | 7.955 | 7.955 | 2,904 | -0.08(-1.06%) |
| Nov 01, 2013 | 8.230 | 8.230 | 8.040 | 8.040 | 437 | -1.06(-11.65%) |
| Oct 31, 2013 | 9.212 | 9.212 | 9.100 | 9.100 | 7,181 | +0.00(+0.00%) |
| Oct 29, 2013 | 9.100 | 9.100 | 9.100 | 0 | -0.07(-0.74%) | |
| Oct 23, 2013 | 9.168 | 9.168 | 9.168 | 0 | +0.16(+1.79%) | |
| Oct 22, 2013 | 9.006 | 9.006 | 9.006 | 9.006 | 3,448 | -0.04(-0.49%) |
| Oct 21, 2013 | 8.900 | 9.051 | 8.900 | 9.051 | 831 | +0.31(+3.55%) |
| Oct 18, 2013 | 8.943 | 8.887 | 8.740 | 8.740 | 5,367 | -0.10(-1.13%) |
| Oct 17, 2013 | 8.840 | 8.840 | 8.840 | 8.840 | 1,060 | +0.02(+0.18%) |
| Oct 16, 2013 | 8.825 | 8.825 | 8.825 | 8.825 | 718 | +0.08(+0.96%) |
| Oct 15, 2013 | 8.740 | 8.740 | 8.740 | 8.740 | 18,016 | -0.01(-0.11%) |
| Oct 14, 2013 | 8.730 | 8.750 | 8.723 | 8.750 | 11,173 | -0.16(-1.81%) |
| Oct 10, 2013 | 8.911 | 8.911 | 8.911 | 0 | +0.40(+4.71%) | |
| Oct 09, 2013 | 8.500 | 8.510 | 8.500 | 8.510 | 700 | -0.19(-2.23%) |
| Oct 08, 2013 | 8.760 | 8.781 | 8.704 | 8.704 | 2,668 | -0.19(-2.18%) |
| Oct 02, 2013 | 8.898 | 8.898 | 8.898 | 0 | +0.07(+0.77%) | |
| Sep 30, 2013 | 8.830 | 8.830 | 8.830 | 0 | -0.23(-2.50%) | |
| Sep 27, 2013 | 9.056 | 9.056 | 9.056 | 9.056 | 1,796 | +0.29(+3.26%) |
| Sep 26, 2013 | 8.770 | 8.770 | 8.770 | 8.770 | 400 | -0.18(-2.01%) |
| Sep 25, 2013 | 9.030 | 9.030 | 8.950 | 8.950 | 4,486 | -28.01(-75.79%) |
| Sep 23, 2013 | 36.96 | 36.96 | 36.96 | 0 | +28.03(+313.92%) | |
| Sep 20, 2013 | 8.930 | 8.930 | 8.930 | 8.930 | 1,200 | -0.07(-0.78%) |
| Sep 19, 2013 | 9.000 | 9.000 | 9.000 | 9.000 | 11,632 | +0.33(+3.81%) |
| Sep 18, 2013 | 8.850 | 8.850 | 8.670 | 8.670 | 1,482 | -0.18(-2.03%) |
| Sep 17, 2013 | 8.840 | 8.850 | 8.840 | 8.850 | 1,100 | -0.12(-1.39%) |
| Sep 16, 2013 | 9.060 | 9.060 | 8.975 | 8.975 | 600 | +0.07(+0.84%) |
| Sep 13, 2013 | 8.940 | 8.940 | 8.900 | 8.900 | 2,100 | +0.10(+1.12%) |
| Sep 11, 2013 | 8.801 | 8.801 | 8.801 | 0 | -0.01(-0.10%) | |
| Sep 10, 2013 | 8.780 | 8.810 | 8.780 | 8.810 | 350 | +0.16(+1.85%) |
| Sep 09, 2013 | 8.660 | 8.660 | 8.650 | 8.650 | 300 | +0.54(+6.66%) |
| Sep 04, 2013 | 8.110 | 8.110 | 8.110 | 0 | -0.23(-2.76%) | |
| Aug 09, 2013 | 8.340 | 8.340 | 8.340 | 0 | +0.10(+1.21%) | |
| Jul 17, 2013 | 8.240 | 8.240 | 8.240 | 0 | +0.00(+0.00%) | |
| Jul 16, 2013 | 8.230 | 8.240 | 8.230 | 8.240 | 356 | -0.04(-0.48%) |
| Jul 12, 2013 | 8.280 | 8.280 | 8.280 | 0 | -0.02(-0.24%) | |
| Jul 11, 2013 | 8.300 | 8.300 | 8.300 | 8.300 | 379 | +0.08(+0.97%) |
| Jul 03, 2013 | 8.220 | 8.220 | 8.220 | 0 | +0.35(+4.45%) | |
| Jul 02, 2013 | 7.930 | 7.930 | 7.870 | 7.870 | 374 | +0.19(+2.47%) |
| Jun 28, 2013 | 7.680 | 7.680 | 7.680 | 0 | -0.37(-4.60%) | |
| Jun 27, 2013 | 8.050 | 8.050 | 8.050 | 8.050 | 488 | +0.32(+4.14%) |
| Jun 26, 2013 | 7.730 | 7.730 | 7.730 | 7.730 | 482 | +0.09(+1.18%) |
| Jun 24, 2013 | 7.640 | 7.640 | 7.640 | 7.640 | 0 | -0.51(-6.26%) |
| Jun 20, 2013 | 8.150 | 8.150 | 8.150 | 8.150 | 0 | +0.19(+2.39%) |
| Jun 17, 2013 | 7.960 | 7.960 | 7.960 | 0 | -0.15(-1.88%) | |
| Jun 13, 2013 | 8.113 | 8.113 | 8.113 | 8.113 | 0 | +0.05(+0.65%) |
| Jun 12, 2013 | 8.060 | 8.060 | 8.060 | 8.060 | 29,517 | -0.29(-3.47%) |
| Jun 06, 2013 | 8.350 | 8.350 | 8.350 | 8.350 | 0 | +0.19(+2.30%) |
| Jun 05, 2013 | 8.200 | 8.200 | 8.162 | 8.162 | 335 | -0.04(-0.46%) |
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.