News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Meggitt PLC (MEGGF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

9.810.00 (0.00%)

At close: 3:12PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	9.81	9.81	9.81	9.81	9.81	-
24 Nov 2021	9.81	9.81	9.81	9.81	9.81	-
23 Nov 2021	9.81	9.81	9.81	9.81	9.81	-
22 Nov 2021	9.81	9.81	9.81	9.81	9.81	-
19 Nov 2021	9.81	9.81	9.81	9.81	9.81	-
18 Nov 2021	9.90	9.90	9.81	9.81	9.81	1,000
17 Nov 2021	10.01	10.01	10.01	10.01	10.01	-
16 Nov 2021	10.01	10.01	10.01	10.01	10.01	300
15 Nov 2021	10.25	10.25	10.25	10.25	10.25	-
12 Nov 2021	10.25	10.25	10.25	10.25	10.25	-
11 Nov 2021	10.25	10.25	10.25	10.25	10.25	-
10 Nov 2021	10.25	10.25	10.25	10.25	10.25	-
09 Nov 2021	10.25	10.25	10.25	10.25	10.25	-
08 Nov 2021	10.25	10.25	10.25	10.25	10.25	-
05 Nov 2021	10.25	10.25	10.25	10.25	10.25	-
04 Nov 2021	10.25	10.25	10.25	10.25	10.25	-
03 Nov 2021	10.25	10.25	10.25	10.25	10.25	-
02 Nov 2021	10.25	10.25	10.25	10.25	10.25	-
01 Nov 2021	10.25	10.25	10.25	10.25	10.25	-
29 Oct 2021	10.25	10.25	10.25	10.25	10.25	-
28 Oct 2021	10.25	10.25	10.25	10.25	10.25	-
27 Oct 2021	10.25	10.25	10.25	10.25	10.25	-
26 Oct 2021	10.25	10.25	10.25	10.25	10.25	600
25 Oct 2021	10.20	10.20	10.20	10.20	10.20	1,000
22 Oct 2021	10.55	10.55	10.55	10.55	10.55	1,900
21 Oct 2021	9.96	9.96	9.96	9.96	9.96	19,700
20 Oct 2021	9.96	9.96	9.96	9.96	9.96	-
19 Oct 2021	9.96	9.96	9.96	9.96	9.96	-
18 Oct 2021	10.04	10.04	9.96	9.96	9.96	2,900
15 Oct 2021	9.82	9.82	9.82	9.82	9.82	-
14 Oct 2021	9.82	9.82	9.82	9.82	9.82	-
13 Oct 2021	9.82	9.82	9.82	9.82	9.82	-
12 Oct 2021	9.80	9.90	9.80	9.82	9.82	5,700
11 Oct 2021	9.78	9.78	9.78	9.78	9.78	-
08 Oct 2021	9.78	9.78	9.78	9.78	9.78	28,000
07 Oct 2021	9.78	9.78	9.78	9.78	9.78	200
06 Oct 2021	9.79	9.79	9.79	9.79	9.79	-
05 Oct 2021	9.79	9.79	9.79	9.79	9.79	-
04 Oct 2021	9.79	9.79	9.79	9.79	9.79	300
01 Oct 2021	9.93	9.93	9.93	9.93	9.93	-
30 Sept 2021	9.56	9.93	9.56	9.93	9.93	600
29 Sept 2021	10.18	10.18	10.18	10.18	10.18	-
28 Sept 2021	10.18	10.18	10.18	10.18	10.18	-
27 Sept 2021	10.18	10.18	10.18	10.18	10.18	200
24 Sept 2021	10.15	10.15	10.15	10.15	10.15	-
23 Sept 2021	10.15	10.15	10.15	10.15	10.15	-
22 Sept 2021	10.25	10.25	10.15	10.15	10.15	300
21 Sept 2021	10.25	10.25	10.25	10.25	10.25	100
20 Sept 2021	10.25	10.25	10.25	10.25	10.25	-
17 Sept 2021	10.25	10.25	10.25	10.25	10.25	-
16 Sept 2021	10.25	10.25	10.25	10.25	10.25	-
15 Sept 2021	10.25	10.25	10.25	10.25	10.25	-
14 Sept 2021	10.49	10.49	10.25	10.25	10.25	1,900
13 Sept 2021	9.84	9.84	9.84	9.84	9.84	-
10 Sept 2021	9.84	9.84	9.84	9.84	9.84	-
09 Sept 2021	9.84	9.84	9.84	9.84	9.84	200
08 Sept 2021	9.82	9.82	9.82	9.82	9.82	3,000
07 Sept 2021	11.15	11.15	11.15	11.15	11.15	200
03 Sept 2021	11.82	11.82	11.82	11.82	11.82	1,300
02 Sept 2021	11.22	11.30	11.22	11.30	11.30	400
01 Sept 2021	11.49	11.49	11.49	11.49	11.49	200
31 Aug 2021	11.26	11.26	11.26	11.26	11.26	-
30 Aug 2021	11.26	11.26	11.26	11.26	11.26	-
27 Aug 2021	11.26	11.26	11.26	11.26	11.26	-
26 Aug 2021	11.26	11.26	11.26	11.26	11.26	-
25 Aug 2021	11.25	11.26	11.25	11.26	11.26	700
24 Aug 2021	11.41	11.41	11.41	11.41	11.41	300
23 Aug 2021	11.48	11.48	11.48	11.48	11.48	-
20 Aug 2021	11.48	11.48	11.48	11.48	11.48	-
19 Aug 2021	11.48	11.48	11.48	11.48	11.48	200
18 Aug 2021	11.40	11.82	11.40	11.50	11.50	22,800
17 Aug 2021	10.92	10.92	10.92	10.92	10.92	100
16 Aug 2021	11.36	11.37	10.99	11.37	11.37	3,800
13 Aug 2021	11.25	11.25	11.25	11.25	11.25	24,100
12 Aug 2021	11.60	11.60	11.06	11.39	11.39	29,700
11 Aug 2021	10.00	12.10	10.00	12.00	12.00	47,500
10 Aug 2021	9.74	9.74	9.74	9.74	9.74	-
09 Aug 2021	10.35	10.35	9.48	9.74	9.74	27,300
06 Aug 2021	9.83	9.83	9.83	9.83	9.83	100
05 Aug 2021	10.13	10.13	10.13	10.13	10.13	13,500
04 Aug 2021	10.15	10.15	10.13	10.13	10.13	22,600
03 Aug 2021	10.26	10.30	10.14	10.14	10.14	6,100
02 Aug 2021	10.18	10.20	10.00	10.12	10.12	148,700
30 July 2021	6.50	6.50	6.50	6.50	6.50	-
29 July 2021	6.50	6.50	6.50	6.50	6.50	-
28 July 2021	7.00	7.00	6.50	6.50	6.50	200
27 July 2021	6.00	6.00	6.00	6.00	6.00	-
26 July 2021	6.00	6.00	6.00	6.00	6.00	200
23 July 2021	6.00	6.00	6.00	6.00	6.00	100
22 July 2021	6.00	6.00	6.00	6.00	6.00	400
21 July 2021	6.40	6.40	6.40	6.40	6.40	-
20 July 2021	6.40	6.40	6.40	6.40	6.40	-
19 July 2021	6.40	6.40	6.40	6.40	6.40	-
16 July 2021	6.40	6.40	6.40	6.40	6.40	100
15 July 2021	6.40	6.40	6.40	6.40	6.40	-
14 July 2021	6.40	6.40	6.40	6.40	6.40	-
13 July 2021	6.40	6.40	6.40	6.40	6.40	-
12 July 2021	6.40	6.40	6.40	6.40	6.40	-
09 July 2021	6.40	6.40	6.40	6.40	6.40	-
08 July 2021	6.40	6.40	6.40	6.40	6.40	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,599.90-137.00(-1.77%)

ASX 2007,279.30-128.00(-1.73%)

AUD/USD0.7126-0.0064(-0.89%)

OIL68.15-10.24(-13.06%)

GOLD1,785.50+1.20(+0.07%)

BTC-AUD77,400.22-724.09(-0.93%)

News that makes you smarter and richer... For free.

Meggitt PLC (MEGGF)

ALL ORDS
7,599.90
-137.00(-1.77%)

ASX 200
7,279.30
-128.00(-1.73%)

AUD/USD
0.7126
-0.0064(-0.89%)

OIL
68.15
-10.24(-13.06%)

GOLD
1,785.50
+1.20(+0.07%)

BTC-AUD
77,400.22
-724.09(-0.93%)