Meggitt Plc (OP: MEGGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2016 | 5.980 | 5.980 | 5.980 | 3,073 | +0.62(+11.57%) | |
| Apr 15, 2016 | 5.360 | 5.360 | 5.360 | 0 | -0.18(-3.25%) | |
| Apr 13, 2016 | 5.540 | 5.540 | 5.540 | 55 | +0.15(+2.78%) | |
| Apr 12, 2016 | 5.390 | 5.390 | 5.390 | 5.390 | 706 | -0.04(-0.74%) |
| Apr 11, 2016 | 5.430 | 5.430 | 5.430 | 5.430 | 1,077 | +0.04(+0.74%) |
| Apr 07, 2016 | 5.390 | 5.390 | 5.390 | 0 | -0.03(-0.55%) | |
| Apr 06, 2016 | 5.420 | 5.420 | 5.420 | 5.420 | 1,940 | -0.03(-0.55%) |
| Apr 05, 2016 | 5.450 | 5.450 | 5.450 | 5.450 | 2,259 | -0.19(-3.37%) |
| Apr 04, 2016 | 5.780 | 5.780 | 5.640 | 5.640 | 4,560 | -0.18(-3.13%) |
| Mar 31, 2016 | 5.822 | 5.822 | 5.822 | 9,528 | +0.30(+5.47%) | |
| Mar 29, 2016 | 5.520 | 5.520 | 5.520 | 0 | -0.07(-1.25%) | |
| Mar 24, 2016 | 5.590 | 5.590 | 5.590 | 0 | -0.26(-4.44%) | |
| Mar 22, 2016 | 5.850 | 5.850 | 5.850 | 3,461 | +0.00(+0.00%) | |
| Mar 17, 2016 | 5.850 | 5.850 | 5.850 | 0 | +0.05(+0.86%) | |
| Mar 11, 2016 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) | |
| Mar 03, 2016 | 5.800 | 5.800 | 5.800 | 0 | +0.25(+4.50%) | |
| Feb 24, 2016 | 5.550 | 5.550 | 5.550 | 1,289 | +0.60(+12.12%) | |
| Feb 11, 2016 | 4.950 | 4.950 | 4.950 | 50 | -0.07(-1.39%) | |
| Feb 10, 2016 | 5.020 | 5.020 | 5.020 | 5.020 | 678 | -0.07(-1.38%) |
| Feb 04, 2016 | 5.090 | 5.090 | 5.090 | 0 | -0.08(-1.55%) | |
| Feb 02, 2016 | 5.170 | 5.170 | 5.170 | 35,600 | +0.01(+0.24%) |
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.