Meggitt Plc (OP: MEGGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2013 | 8.170 | 8.170 | 8.170 | 8.170 | 0 | +0.11(+1.36%) |
| May 29, 2013 | 8.060 | 8.060 | 8.060 | 0 | +0.03(+0.37%) | |
| May 24, 2013 | 8.030 | 8.030 | 8.030 | 0 | +0.04(+0.50%) | |
| May 22, 2013 | 7.990 | 7.990 | 7.990 | 7.990 | 0 | +0.01(+0.13%) |
| May 21, 2013 | 7.980 | 7.980 | 7.980 | 7.980 | 355 | +0.07(+0.88%) |
| May 20, 2013 | 7.890 | 7.910 | 7.890 | 7.910 | 1,272 | +0.07(+0.89%) |
| May 17, 2013 | 7.840 | 7.840 | 7.840 | 7.840 | 186 | -0.05(-0.63%) |
| May 15, 2013 | 7.890 | 7.890 | 7.890 | 297 | -0.09(-1.13%) | |
| May 13, 2013 | 7.810 | 7.980 | 7.810 | 7.980 | 2,647 | -0.02(-0.25%) |
| May 10, 2013 | 8.000 | 8.000 | 8.000 | 8.000 | 2,129 | +0.37(+4.85%) |
| May 07, 2013 | 7.630 | 7.630 | 7.630 | 0 | +0.14(+1.87%) | |
| May 03, 2013 | 7.490 | 7.490 | 7.490 | 0 | +0.24(+3.31%) | |
| May 02, 2013 | 7.250 | 7.250 | 7.250 | 7.250 | 126 | +0.04(+0.55%) |
| Apr 24, 2013 | 7.210 | 7.210 | 7.210 | 0 | +0.02(+0.28%) | |
| Apr 19, 2013 | 7.190 | 7.190 | 7.190 | 7.190 | 0 | -0.04(-0.55%) |
| Apr 18, 2013 | 7.230 | 7.230 | 7.230 | 7.230 | 967 | -0.01(-0.14%) |
| Apr 17, 2013 | 7.250 | 7.250 | 7.040 | 7.240 | 744 | -0.13(-1.76%) |
| Apr 11, 2013 | 7.370 | 7.370 | 7.370 | 0 | +0.12(+1.66%) | |
| Apr 09, 2013 | 7.250 | 7.250 | 7.250 | 0 | -0.17(-2.29%) | |
| Apr 04, 2013 | 7.420 | 7.420 | 7.420 | 0 | +0.12(+1.64%) | |
| Apr 03, 2013 | 7.300 | 7.300 | 7.300 | 7.300 | 1,513 | +0.02(+0.27%) |
| Mar 26, 2013 | 7.280 | 7.280 | 7.280 | 7.280 | 0 | +0.06(+0.83%) |
| Mar 21, 2013 | 7.220 | 7.220 | 7.220 | 0 | -0.21(-2.83%) | |
| Mar 19, 2013 | 7.430 | 7.430 | 7.430 | 0 | +0.17(+2.34%) | |
| Mar 15, 2013 | 7.260 | 7.260 | 7.260 | 0 | -0.12(-1.63%) | |
| Mar 14, 2013 | 7.380 | 7.380 | 7.380 | 7.380 | 280 | +0.08(+1.10%) |
| Mar 13, 2013 | 7.300 | 7.300 | 7.300 | 7.300 | 427 | -0.15(-2.01%) |
| Mar 12, 2013 | 7.260 | 7.450 | 7.219 | 7.450 | 39,510 | +0.18(+2.48%) |
| Mar 08, 2013 | 7.270 | 7.270 | 7.270 | 0 | +0.27(+3.86%) |
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.