Meggitt Plc (OP: MEGGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2016 | 5.800 | 5.800 | 5.800 | 5.800 | 5,059 | +0.00(+0.00%) |
| Nov 29, 2016 | 5.875 | 5.875 | 5.800 | 5.800 | 6,609 | +0.24(+4.32%) |
| Nov 22, 2016 | 5.560 | 5.560 | 5.560 | 0 | +0.06(+1.09%) | |
| Nov 16, 2016 | 5.500 | 5.500 | 5.500 | 0 | -0.01(-0.18%) | |
| Nov 09, 2016 | 5.510 | 5.510 | 5.510 | 0 | +0.25(+4.75%) | |
| Nov 07, 2016 | 5.260 | 5.260 | 5.260 | 0 | +0.00(+0.00%) | |
| Nov 02, 2016 | 5.260 | 5.260 | 5.260 | 0 | +0.02(+0.40%) | |
| Nov 01, 2016 | 5.200 | 5.239 | 5.200 | 5.239 | 10,713 | +0.08(+1.53%) |
| Oct 25, 2016 | 5.160 | 5.160 | 5.160 | 0 | -0.29(-5.32%) | |
| Oct 21, 2016 | 5.450 | 5.450 | 5.450 | 0 | -0.02(-0.37%) | |
| Oct 19, 2016 | 5.470 | 5.470 | 5.470 | 0 | +0.08(+1.48%) | |
| Oct 18, 2016 | 5.390 | 5.390 | 5.390 | 5.390 | 5,105 | -0.10(-1.82%) |
| Oct 17, 2016 | 5.490 | 5.490 | 5.490 | 5.490 | 2,000 | +0.07(+1.29%) |
| Oct 14, 2016 | 5.420 | 5.420 | 5.420 | 5.420 | 3,686 | -0.06(-1.09%) |
| Oct 13, 2016 | 5.480 | 5.480 | 5.480 | 5.480 | 5,040 | -0.02(-0.36%) |
| Oct 12, 2016 | 5.500 | 5.500 | 5.500 | 5.500 | 848 | -0.24(-4.18%) |
| Oct 10, 2016 | 5.740 | 5.740 | 5.740 | 0 | +0.00(+0.00%) | |
| Oct 03, 2016 | 5.740 | 5.740 | 5.740 | 0 | +0.01(+0.17%) | |
| Sep 30, 2016 | 5.730 | 5.730 | 5.730 | 5.730 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 5.730 | 5.730 | 5.730 | 5.730 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 5.730 | 5.730 | 5.730 | 5.730 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 5.730 | 5.730 | 5.730 | 5.730 | 35 | +0.00(+0.00%) |
| Sep 26, 2016 | 5.730 | 5.730 | 5.730 | 5.730 | 1,156 | -0.32(-5.29%) |
| Sep 16, 2016 | 6.050 | 6.050 | 6.050 | 0 | +0.00(+0.00%) | |
| Sep 14, 2016 | 6.050 | 6.050 | 6.050 | 0 | +0.00(+0.00%) | |
| Sep 09, 2016 | 6.050 | 6.050 | 6.050 | 0 | -0.19(-3.04%) |
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.