Meggitt Plc (OP: MEGGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 27, 2022 | 9.750 | 0 | +0.20(+2.09%) | |||
| May 11, 2022 | 9.550 | 0 | +0.15(+1.60%) | |||
| May 10, 2022 | 9.400 | 9.400 | 9.400 | 9.400 | 60,000 | -0.35(-3.59%) |
| May 04, 2022 | 9.750 | 0 | +0.06(+0.67%) | |||
| Apr 29, 2022 | 9.685 | 50 | -0.16(-1.68%) | |||
| Apr 19, 2022 | 9.850 | 0 | +0.03(+0.31%) | |||
| Apr 07, 2022 | 9.820 | 0 | +0.02(+0.20%) | |||
| Apr 06, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 10,000 | +0.00(+0.00%) |
| Mar 28, 2022 | 9.800 | 0 | -0.20(-2.00%) | |||
| Mar 21, 2022 | 10.00 | 6 | +0.25(+2.56%) | |||
| Mar 10, 2022 | 9.750 | 0 | -0.00(-0.00%) | |||
| Mar 03, 2022 | 9.750 | 0 | -0.25(-2.50%) | |||
| Feb 18, 2022 | 10.00 | 20 | +0.00(+0.00%) | |||
| Feb 15, 2022 | 10.00 | 0 | +0.00(+0.00%) | |||
| Feb 14, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 200 | +0.00(+0.00%) |
| Feb 07, 2022 | 10.00 | 0 | +0.00(+0.00%) | |||
| Jan 19, 2022 | 10.00 | 0 | -0.14(-1.38%) | |||
| Jan 18, 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 195 | +0.01(+0.05%) |
| Jan 13, 2022 | 10.13 | 0 | +0.08(+0.85%) | |||
| Jan 04, 2022 | 10.05 | 0 | +0.10(+0.95%) | |||
| Jan 03, 2022 | 9.955 | 9.955 | 9.955 | 9.955 | 1,000 | +0.27(+2.73%) |
| Dec 31, 2021 | 9.690 | 9.690 | 9.690 | 9.690 | 1,700 | +0.20(+2.10%) |
| Dec 21, 2021 | 9.491 | 9.491 | 9.491 | 0 | +0.09(+0.99%) | |
| Dec 13, 2021 | 9.398 | 9.398 | 9.398 | 0 | -0.53(-5.31%) | |
| Dec 01, 2021 | 9.925 | 9.925 | 9.925 | 0 | +0.12(+1.17%) | |
| Nov 18, 2021 | 9.810 | 9.810 | 9.810 | 0 | -0.20(-1.95%) | |
| Nov 16, 2021 | 10.01 | 10.01 | 10.01 | 0 | -0.24(-2.39%) | |
| Oct 26, 2021 | 10.25 | 10.25 | 10.25 | 10.25 | 620 | +0.05(+0.49%) |
| Oct 25, 2021 | 10.20 | 10.20 | 10.20 | 10.20 | 978 | -0.35(-3.32%) |
| Oct 22, 2021 | 10.55 | 10.55 | 10.55 | 10.55 | 1,929 | +0.59(+5.92%) |
| Oct 18, 2021 | 9.960 | 9.960 | 9.960 | 19,739 | +0.14(+1.43%) | |
| Oct 12, 2021 | 9.820 | 9.820 | 9.820 | 0 | +0.04(+0.41%) | |
| Oct 07, 2021 | 9.780 | 9.780 | 9.780 | 5 | -0.01(-0.08%) | |
| Oct 04, 2021 | 9.788 | 9.788 | 9.788 | 77 | -0.14(-1.43%) | |
| Sep 30, 2021 | 9.930 | 9.930 | 9.930 | 0 | -0.25(-2.46%) | |
| Sep 27, 2021 | 10.18 | 10.18 | 10.18 | 0 | +0.04(+0.34%) | |
| Sep 22, 2021 | 10.14 | 10.14 | 10.14 | 0 | -0.11(-1.02%) | |
| Sep 21, 2021 | 10.25 | 10.25 | 10.25 | 10.25 | 100 | +0.00(+0.00%) |
| Sep 14, 2021 | 10.25 | 10.25 | 10.25 | 0 | +0.41(+4.17%) | |
| Sep 09, 2021 | 9.840 | 9.840 | 9.840 | 0 | +0.02(+0.20%) | |
| Sep 08, 2021 | 9.820 | 9.820 | 9.820 | 9.820 | 3,025 | -1.33(-11.93%) |
| Sep 07, 2021 | 11.15 | 11.15 | 11.15 | 11.15 | 171 | -0.67(-5.67%) |
| Sep 03, 2021 | 11.82 | 11.82 | 11.82 | 11.82 | 1,304 | +0.52(+4.60%) |
| Sep 02, 2021 | 11.22 | 11.30 | 11.22 | 11.30 | 444 | -0.18(-1.61%) |
| Sep 01, 2021 | 11.48 | 11.48 | 11.48 | 11.48 | 150 | +0.22(+2.00%) |
| Aug 25, 2021 | 11.26 | 11.26 | 11.26 | 8 | -0.15(-1.31%) | |
| Aug 24, 2021 | 11.41 | 11.41 | 11.41 | 11.41 | 280 | -0.06(-0.57%) |
| Aug 19, 2021 | 11.47 | 11.47 | 11.47 | 0 | -0.02(-0.17%) | |
| Aug 18, 2021 | 11.40 | 11.82 | 11.40 | 11.49 | 22,764 | +0.57(+5.27%) |
| Aug 17, 2021 | 10.92 | 10.92 | 10.92 | 10.92 | 140 | -0.45(-3.96%) |
| Aug 16, 2021 | 11.36 | 11.37 | 10.99 | 11.37 | 3,823 | +0.01(+0.12%) |
| Aug 13, 2021 | 11.24 | 11.36 | 11.24 | 11.36 | 47,072 | -0.03(-0.27%) |
| Aug 12, 2021 | 11.60 | 11.60 | 11.06 | 11.39 | 29,740 | -0.61(-5.10%) |
| Aug 11, 2021 | 10.00 | 12.10 | 10.00 | 12.00 | 47,523 | +2.26(+23.20%) |
| Aug 09, 2021 | 9.740 | 9.740 | 9.740 | 0 | -0.09(-0.92%) | |
| Aug 06, 2021 | 9.830 | 9.830 | 9.830 | 9.830 | 132 | -0.30(-2.95%) |
| Aug 05, 2021 | 10.13 | 10.13 | 10.13 | 10.13 | 13,504 | -0.00(-0.04%) |
| Aug 04, 2021 | 10.15 | 10.15 | 10.13 | 10.13 | 22,550 | -0.01(-0.07%) |
| Aug 03, 2021 | 10.26 | 10.30 | 10.14 | 10.14 | 6,083 | +0.02(+0.20%) |
| Aug 02, 2021 | 10.18 | 10.20 | 10.00 | 10.12 | 148,696 | +3.62(+55.69%) |
| Jul 28, 2021 | 6.500 | 6.500 | 6.500 | 0 | +0.50(+8.33%) | |
| Jul 26, 2021 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
| Jul 22, 2021 | 6.000 | 6.000 | 6.000 | 80 | -0.40(-6.25%) | |
| Jul 06, 2021 | 6.400 | 6.400 | 6.400 | 0 | -0.20(-3.03%) | |
| Jun 29, 2021 | 6.600 | 6.600 | 6.600 | 0 | +0.00(+0.00%) | |
| Jun 25, 2021 | 6.600 | 6.600 | 6.600 | 0 | -0.10(-1.49%) | |
| Jun 21, 2021 | 6.700 | 6.700 | 6.700 | 0 | -0.35(-4.96%) | |
| Jun 07, 2021 | 7.050 | 7.050 | 7.050 | 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.