Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Melrose Industries

Date Open High Low Close* Volume
13/02/2014 157.84p 157.84p 155.02p 156.56p 4280744
12/02/2014 157.23p 158.20p 155.23p 157.38p 5300954
11/02/2014 154.35p 156.51p 153.85p 156.35p 5536562
10/02/2014 151.84p 155.28p 150.97p 154.00p 7117597
07/02/2014 152.29p 153.15p 149.99p 150.25p 9703320
06/02/2014 151.83p 153.92p 151.22p 151.78p 17204902
05/02/2014 150.96p 152.44p 149.74p 151.22p 2705841
04/02/2014 153.36p 154.17p 149.49p 151.32p 8535977
03/02/2014 157.07p 158.86p 153.71p 154.17p 4013784
31/01/2014 159.37p 159.62p 154.93p 157.53p 3949080
30/01/2014 159.87p 160.05p 157.84p 159.06p 2556865
29/01/2014 161.05p 161.77p 157.79p 159.87p 3135864
28/01/2014 157.23p 161.71p 156.83p 159.52p 2886677
27/01/2014 160.74p 160.89p 156.41p 156.77p 5093110
24/01/2014 161.96p 162.79p 159.37p 160.33p 4012647
23/01/2014 160.08p 162.13p 159.42p 161.81p 6657298
22/01/2014 159.62p 162.06p 159.62p 160.59p 3097438
21/01/2014 159.42p 159.93p 158.45p 159.77p 4073628
20/01/2014 157.28p 159.62p 156.97p 158.75p 2443592
17/01/2014 156.82p 157.63p 155.66p 156.97p 3165372
16/01/2014 156.82p 157.43p 155.14p 156.11p 1682836
15/01/2014 156.82p 157.84p 156.26p 156.97p 2277780
14/01/2014 153.46p 156.51p 152.95p 156.26p 2491008
13/01/2014 154.78p 156.31p 154.53p 155.19p 1699386
10/01/2014 152.13p 155.95p 152.13p 155.19p 3409956
09/01/2014 152.29p 156.51p 151.78p 152.29p 4079173
08/01/2014 152.69p 153.00p 150.66p 151.37p 2208803
07/01/2014 154.27p 154.75p 152.49p 152.90p 2263840
06/01/2014 153.76p 154.93p 152.95p 154.02p 1760670
03/01/2014 152.44p 155.09p 152.23p 154.37p 2096217
02/01/2014 155.55p 156.31p 152.95p 153.20p 2728766
31/12/2013 156.16p 157.12p 154.73p 155.70p 1088474
30/12/2013 152.13p 155.42p 152.03p 154.73p 3501190
27/12/2013 152.08p 152.90p 150.30p 152.64p 1326646
24/12/2013 148.87p 151.67p 148.87p 151.11p 569103
23/12/2013 145.77p 149.43p 145.31p 149.18p 2053992
20/12/2013 147.09p 147.70p 144.65p 146.07p 4854601
19/12/2013 145.66p 147.14p 143.78p 145.92p 3102110
18/12/2013 143.02p 144.39p 142.61p 143.78p 3319902
17/12/2013 144.49p 144.65p 142.61p 142.61p 2971826
16/12/2013 142.97p 145.10p 142.30p 144.65p 4058004
13/12/2013 143.68p 145.54p 143.68p 144.03p 2783260
12/12/2013 146.12p 146.89p 142.41p 144.44p 3548072
11/12/2013 148.26p 148.26p 145.97p 146.89p 3312447
10/12/2013 146.07p 148.95p 146.07p 147.55p 3810244
09/12/2013 146.94p 148.11p 145.61p 147.24p 2740489
06/12/2013 145.16p 148.42p 144.19p 147.19p 4314312
05/12/2013 146.94p 146.94p 145.15p 145.41p 3653810
04/12/2013 143.17p 147.67p 141.24p 146.38p 5822031
03/12/2013 147.55p 148.77p 141.79p 142.76p 5249854
02/12/2013 150.25p 151.52p 147.65p 148.06p 2377812
29/11/2013 149.23p 150.35p 148.77p 148.77p 2660158
28/11/2013 150.25p 152.63p 149.54p 149.54p 1591512
27/11/2013 149.13p 151.57p 147.80p 150.40p 3372700
26/11/2013 150.71p 151.19p 149.59p 149.74p 2932554
25/11/2013 149.84p 151.67p 149.56p 150.81p 3078398
22/11/2013 149.13p 150.50p 148.06p 149.69p 2619620
21/11/2013 150.25p 151.52p 147.65p 149.69p 3139596
20/11/2013 155.04p 155.04p 151.37p 151.52p 3343842
19/11/2013 153.66p 156.09p 153.51p 154.73p 2618357
18/11/2013 155.04p 157.22p 152.60p 155.09p 3593184
15/11/2013 157.63p 159.47p 155.60p 155.90p 2748400
14/11/2013 159.52p 160.74p 156.77p 157.99p 2589336
13/11/2013 159.77p 162.17p 157.07p 157.43p 2501581
12/11/2013 162.17p 162.17p 160.33p 161.05p 1313627
11/11/2013 162.93p 163.59p 160.84p 161.71p 1115505
08/11/2013 160.08p 161.61p 158.26p 161.45p 2364969
07/11/2013 161.76p 164.71p 160.59p 160.94p 3314854
06/11/2013 162.27p 162.98p 161.14p 162.37p 2353972
05/11/2013 163.75p 163.75p 159.55p 161.25p 3432001
04/11/2013 161.76p 164.20p 161.76p 162.73p 1450903
01/11/2013 163.49p 163.49p 161.50p 161.86p 1721730
31/10/2013 164.10p 164.10p 162.12p 163.08p 4001791
30/10/2013 161.15p 164.61p 161.15p 163.85p 7541376
29/10/2013 160.38p 161.55p 159.67p 161.35p 2129497
28/10/2013 160.08p 160.44p 158.30p 159.62p 2259063
25/10/2013 160.08p 161.25p 159.21p 160.64p 1743865
24/10/2013 160.18p 161.40p 159.57p 161.15p 1742037
23/10/2013 159.31p 160.79p 158.65p 160.23p 1921350
22/10/2013 156.77p 159.79p 156.77p 158.91p 2285686
21/10/2013 157.07p 159.06p 155.91p 157.48p 2351578
18/10/2013 152.54p 157.10p 152.54p 156.16p 3777126
17/10/2013 153.56p 154.63p 151.22p 153.10p 3740147
16/10/2013 153.25p 154.93p 152.13p 154.63p 2290161
15/10/2013 153.76p 155.19p 153.76p 154.58p 2762374
14/10/2013 149.33p 153.05p 148.98p 152.80p 3216503
11/10/2013 147.45p 151.27p 147.45p 150.76p 1977859
10/10/2013 144.95p 150.55p 144.90p 150.35p 5123386
09/10/2013 148.16p 149.94p 146.43p 147.75p 3769142
08/10/2013 153.36p 155.04p 149.18p 149.18p 2624868
07/10/2013 150.35p 151.83p 149.13p 151.06p 1860313
04/10/2013 149.84p 151.83p 149.84p 151.01p 3001427
03/10/2013 151.73p 153.66p 150.81p 150.81p 3089837
02/10/2013 152.39p 153.30p 150.91p 151.88p 2690852
01/10/2013 153.30p 154.17p 151.83p 154.07p 2826006
30/09/2013 149.94p 152.69p 149.13p 152.69p 4097172
27/09/2013 153.46p 154.17p 151.88p 152.39p 2462305
26/09/2013 154.02p 155.19p 152.80p 154.12p 1635161
25/09/2013 153.97p 155.24p 153.81p 154.53p 1482252
24/09/2013 153.81p 154.73p 153.00p 154.63p 2037327
23/09/2013 154.32p 154.99p 153.41p 153.81p 3057184
20/09/2013 153.66p 156.26p 153.66p 155.09p 3565562
19/09/2013 155.29p 157.07p 154.27p 154.58p 3388959
18/09/2013 154.68p 155.29p 152.90p 154.22p 2947674
17/09/2013 156.05p 157.79p 154.73p 154.73p 3041640
16/09/2013 157.28p 159.16p 156.56p 157.12p 1991677
13/09/2013 154.99p 156.92p 154.58p 156.26p 2895715
12/09/2013 155.65p 157.60p 153.92p 156.36p 6903231
11/09/2013 157.74p 159.26p 157.68p 159.26p 6996568
10/09/2013 155.09p 158.40p 154.68p 158.14p 4205836
09/09/2013 154.12p 155.04p 153.61p 154.68p 3906240
06/09/2013 154.27p 154.37p 152.23p 154.07p 4143094
05/09/2013 151.27p 154.32p 150.86p 154.32p 4980067
04/09/2013 153.15p 153.51p 151.22p 153.15p 2688428
03/09/2013 151.73p 153.30p 150.91p 153.20p 3884030
02/09/2013 150.30p 152.53p 149.94p 151.78p 3748796
30/08/2013 153.81p 153.88p 149.38p 149.94p 10115872
29/08/2013 146.17p 155.44p 144.85p 153.71p 8786342
28/08/2013 145.10p 145.56p 141.84p 144.85p 4254374
27/08/2013 147.85p 148.87p 145.10p 145.16p 6644862
23/08/2013 145.31p 148.31p 144.03p 147.91p 2713926
22/08/2013 142.97p 145.87p 142.25p 145.36p 2866528
21/08/2013 141.95p 144.03p 141.39p 143.02p 2751565
20/08/2013 141.95p 142.15p 140.06p 141.90p 3383246
19/08/2013 142.86p 144.14p 141.69p 142.10p 2205864
16/08/2013 141.18p 142.91p 139.48p 142.91p 3502996
15/08/2013 143.53p 143.73p 140.47p 141.13p 3181403
14/08/2013 142.56p 143.78p 142.30p 143.58p 2666812
13/08/2013 142.91p 143.93p 141.18p 142.51p 4250562
12/08/2013 144.65p 144.65p 142.11p 142.86p 2627850
09/08/2013 143.78p 145.05p 143.27p 144.60p 1900473
08/08/2013 143.58p 144.24p 142.71p 143.42p 3080395
07/08/2013 145.92p 145.97p 143.37p 143.53p 2590589
06/08/2013 146.38p 148.06p 145.00p 145.97p 5105965
05/08/2013 145.72p 146.94p 145.66p 146.43p 2912100
02/08/2013 147.60p 147.60p 145.00p 145.66p 7328936
01/08/2013 143.78p 147.65p 143.47p 147.55p 5404710
31/07/2013 141.08p 144.95p 140.88p 143.63p 4853278
30/07/2013 141.13p 142.61p 140.57p 141.13p 3935773
29/07/2013 139.55p 141.54p 138.89p 141.08p 3115519
26/07/2013 139.86p 140.62p 138.43p 139.50p 3029928
25/07/2013 140.42p 140.52p 137.87p 139.71p 3092266
24/07/2013 136.80p 140.52p 136.75p 140.52p 5411168
23/07/2013 139.04p 139.55p 136.75p 136.75p 5155392
22/07/2013 140.42p 140.55p 138.59p 139.09p 2585454
19/07/2013 140.01p 140.67p 138.59p 140.37p 2996452
18/07/2013 137.11p 140.27p 136.75p 140.06p 2998544
17/07/2013 137.52p 138.28p 135.43p 137.16p 3041378
16/07/2013 139.35p 140.47p 137.46p 137.57p 4690412
15/07/2013 138.48p 140.72p 138.48p 139.30p 4670496
12/07/2013 138.94p 140.72p 137.41p 138.33p 5638228
11/07/2013 141.84p 145.10p 138.13p 138.94p 7056190
10/07/2013 138.13p 139.86p 136.80p 138.64p 5169079
09/07/2013 137.21p 140.37p 137.21p 139.04p 7599730
08/07/2013 134.77p 138.69p 134.46p 137.11p 3563022
05/07/2013 138.23p 138.79p 133.49p 134.46p 6618758
04/07/2013 133.80p 138.28p 133.80p 138.28p 6381580
03/07/2013 132.42p 133.59p 131.51p 133.39p 4477526
02/07/2013 132.78p 134.87p 131.40p 133.64p 6000666
01/07/2013 127.07p 132.73p 126.97p 132.73p 6451662
28/06/2013 125.95p 129.67p 125.95p 126.97p 13014936
27/06/2013 122.85p 127.58p 121.06p 126.57p 6735318
26/06/2013 124.32p 124.94p 122.43p 123.25p 4982570
25/06/2013 122.44p 125.09p 120.71p 124.63p 6309710
24/06/2013 121.63p 121.63p 117.75p 120.71p 6282958
21/06/2013 123.15p 124.94p 118.67p 120.96p 11253781
20/06/2013 123.66p 125.80p 119.83p 122.64p 7478730
19/06/2013 126.16p 126.41p 124.02p 125.80p 5798992
18/06/2013 125.80p 126.92p 124.99p 125.80p 7619812
17/06/2013 128.55p 129.60p 126.36p 126.36p 4794409
14/06/2013 128.25p 129.57p 127.43p 127.79p 2949909
13/06/2013 126.46p 128.47p 124.43p 128.14p 2465643
12/06/2013 128.55p 130.08p 127.13p 127.94p 3045545
11/06/2013 130.39p 131.17p 126.82p 128.35p 6804734
10/06/2013 129.57p 131.96p 128.60p 131.15p 4088523
07/06/2013 128.04p 129.42p 125.85p 129.06p 3575002
06/06/2013 130.03p 131.81p 127.63p 127.94p 3770405
05/06/2013 132.88p 133.74p 130.34p 130.64p 5838626
04/06/2013 132.63p 134.10p 131.45p 133.19p 4837959
03/06/2013 132.58p 133.75p 129.72p 132.02p 5565898
31/05/2013 133.49p 134.15p 130.33p 133.14p 9680358
30/05/2013 132.63p 134.46p 131.71p 134.26p 2836877
29/05/2013 133.39p 134.82p 131.25p 132.68p 3109648
28/05/2013 132.58p 134.82p 129.98p 134.82p 5048422
24/05/2013 131.71p 131.81p 129.11p 129.98p 4558986
23/05/2013 131.05p 132.12p 128.91p 130.74p 5441897
22/05/2013 132.52p 135.63p 132.22p 133.90p 5096058
21/05/2013 131.56p 132.88p 131.20p 132.52p 3526439
20/05/2013 130.49p 132.73p 129.37p 132.37p 3061319
17/05/2013 131.15p 131.40p 129.52p 131.10p 5101239
16/05/2013 128.81p 131.40p 128.70p 130.79p 4120026
15/05/2013 129.06p 130.64p 128.50p 128.60p 4423246
14/05/2013 129.83p 131.09p 128.60p 129.67p 6226310
13/05/2013 129.47p 131.76p 128.91p 130.33p 5326313
10/05/2013 129.37p 130.51p 128.76p 129.37p 8872313
09/05/2013 128.86p 130.02p 127.99p 128.96p 5682968
08/05/2013 125.80p 131.86p 125.75p 128.25p 9058467
07/05/2013 125.24p 127.58p 124.27p 124.83p 6333520
03/05/2013 123.82p 125.39p 122.80p 125.29p 10001493
02/05/2013 125.85p 127.02p 122.24p 124.38p 6467906

*Close Price adjusted for both dividends and splits