Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/04/2013 126.67p 127.22p 123.76p 124.32p 4820570
29/04/2013 125.70p 126.77p 124.63p 126.06p 3285737
26/04/2013 126.62p 127.28p 125.29p 126.11p 4236199
25/04/2013 126.46p 128.38p 125.75p 126.82p 5189922
24/04/2013 125.90p 127.33p 125.14p 127.18p 4723563
23/04/2013 121.17p 126.41p 120.15p 126.21p 7584776
22/04/2013 123.76p 125.60p 119.89p 120.50p 5058120
19/04/2013 126.77p 126.77p 124.22p 124.58p 6411681
18/04/2013 122.64p 126.57p 122.30p 125.24p 9939110
17/04/2013 128.09p 128.09p 122.69p 122.80p 9455651
16/04/2013 129.01p 129.93p 125.09p 125.90p 5020374
15/04/2013 132.98p 133.64p 127.18p 128.20p 6185312
12/04/2013 134.82p 134.82p 130.59p 132.22p 4199548
11/04/2013 130.28p 134.56p 130.28p 134.26p 3777110
10/04/2013 129.01p 131.35p 129.01p 131.10p 5372522
09/04/2013 129.62p 130.59p 127.53p 129.83p 6005938
08/04/2013 130.54p 131.55p 129.37p 129.98p 3225825
05/04/2013 132.98p 133.14p 128.55p 129.32p 4258786
04/04/2013 136.24p 136.24p 131.71p 132.07p 4248178
03/04/2013 136.40p 136.40p 134.66p 135.02p 3044510
02/04/2013 135.53p 136.85p 134.41p 136.04p 5359675
28/03/2013 134.15p 135.94p 134.05p 135.22p 3472868
27/03/2013 133.95p 135.27p 132.88p 134.87p 6159147
26/03/2013 132.07p 134.66p 131.67p 134.21p 6423375
25/03/2013 132.37p 133.49p 130.69p 130.89p 3548208
22/03/2013 132.52p 133.03p 130.79p 131.51p 5846970
21/03/2013 133.19p 134.26p 130.64p 133.03p 6140850
20/03/2013 135.38p 135.73p 133.80p 134.26p 3485667
19/03/2013 134.92p 136.24p 133.29p 134.15p 5001001
18/03/2013 134.00p 135.99p 133.29p 135.99p 5190160
15/03/2013 138.74p 139.60p 134.77p 134.77p 16250329
14/03/2013 138.64p 140.01p 136.40p 138.43p 5988752
13/03/2013 140.37p 141.13p 138.59p 139.45p 4311702
12/03/2013 137.62p 141.79p 137.52p 141.13p 7962088
11/03/2013 132.47p 138.53p 132.47p 138.08p 7047204
08/03/2013 134.31p 134.31p 131.40p 132.73p 6396545
07/03/2013 133.34p 133.34p 131.56p 132.98p 7602440
06/03/2013 138.03p 142.02p 135.78p 136.04p 9710816
05/03/2013 131.35p 132.78p 131.05p 132.42p 4568340
04/03/2013 131.86p 132.37p 130.69p 131.76p 3806889
01/03/2013 132.27p 133.08p 129.98p 132.02p 3470922
28/02/2013 132.63p 133.14p 130.28p 131.76p 6091564
27/02/2013 127.43p 133.03p 127.29p 132.42p 6712847
26/02/2013 129.88p 130.49p 126.46p 127.38p 7039696
25/02/2013 127.48p 130.47p 127.48p 128.96p 5059356
22/02/2013 125.85p 130.23p 125.14p 127.79p 4994820
21/02/2013 127.18p 127.99p 124.17p 125.14p 4882030
20/02/2013 124.99p 128.04p 123.61p 127.99p 6600498
19/02/2013 120.56p 123.66p 120.56p 123.61p 3589282
18/02/2013 121.17p 121.68p 120.71p 121.22p 3167769
15/02/2013 120.61p 121.98p 119.89p 121.32p 5868882
14/02/2013 121.37p 122.59p 119.96p 120.76p 3385190
13/02/2013 120.25p 123.00p 120.25p 121.83p 3457568
12/02/2013 120.00p 121.26p 119.69p 121.17p 2422921
11/02/2013 120.56p 121.01p 119.89p 120.71p 2405832
08/02/2013 120.35p 121.15p 119.03p 120.56p 3880040
07/02/2013 121.73p 122.46p 119.69p 120.05p 3576844
06/02/2013 122.03p 123.15p 121.22p 122.03p 3653496
05/02/2013 121.63p 122.24p 120.35p 121.68p 3169516
04/02/2013 121.88p 122.49p 120.09p 120.35p 5222032
01/02/2013 120.71p 122.75p 120.20p 122.49p 4950989
31/01/2013 121.78p 121.78p 118.62p 118.87p 4420585
30/01/2013 121.17p 121.86p 120.25p 120.66p 4050924
29/01/2013 121.42p 122.64p 120.02p 121.52p 3323528
28/01/2013 122.03p 122.95p 121.47p 121.83p 4175614
25/01/2013 122.64p 123.51p 121.42p 122.13p 4970727
24/01/2013 124.02p 124.43p 122.95p 123.10p 6396987
23/01/2013 125.44p 125.89p 123.97p 124.02p 6828284
22/01/2013 126.11p 127.11p 125.29p 125.90p 5415196
21/01/2013 126.51p 127.15p 125.80p 126.26p 2980766
18/01/2013 125.24p 126.72p 124.32p 126.16p 4396977
17/01/2013 125.85p 125.94p 124.32p 124.78p 7354745
16/01/2013 123.46p 125.65p 123.46p 125.24p 3786462
15/01/2013 124.73p 125.55p 124.27p 124.58p 4584997
14/01/2013 124.78p 126.21p 124.12p 124.27p 4818643
11/01/2013 123.15p 124.88p 122.34p 124.88p 4662742
10/01/2013 121.27p 124.58p 121.27p 122.80p 7734230
09/01/2013 118.98p 120.04p 118.72p 119.43p 8320346
08/01/2013 117.40p 119.38p 117.40p 119.03p 4168660
07/01/2013 119.28p 119.42p 117.65p 117.96p 3220872
04/01/2013 118.01p 119.62p 117.09p 119.03p 5010788
03/01/2013 118.67p 119.43p 116.99p 118.77p 5746428
02/01/2013 117.86p 119.18p 117.35p 118.93p 7435982
31/12/2012 116.23p 118.25p 113.83p 113.83p 2020384
28/12/2012 117.91p 118.06p 116.28p 118.01p 2425368
27/12/2012 116.94p 118.67p 116.45p 117.55p 2129978
24/12/2012 117.55p 118.45p 116.38p 116.63p 935401
21/12/2012 118.11p 118.11p 114.90p 116.89p 6176090
20/12/2012 119.69p 119.98p 117.50p 118.01p 4010534
19/12/2012 117.86p 119.28p 116.99p 119.23p 5814413
18/12/2012 116.28p 116.84p 115.16p 116.79p 3292948
17/12/2012 117.91p 117.91p 114.80p 115.16p 3160375
14/12/2012 116.58p 117.45p 114.90p 115.82p 3758929
13/12/2012 117.09p 117.09p 114.09p 115.05p 5613888
12/12/2012 116.07p 116.07p 114.19p 114.49p 7392319
11/12/2012 114.09p 115.12p 113.88p 114.14p 6527799
10/12/2012 113.83p 114.34p 112.56p 114.24p 3292182
07/12/2012 114.70p 115.29p 112.81p 114.14p 5641686
06/12/2012 113.78p 115.46p 113.12p 113.83p 9072955
05/12/2012 112.05p 113.07p 111.39p 112.92p 5923480
04/12/2012 111.13p 112.56p 110.42p 111.13p 3895832
03/12/2012 110.73p 111.95p 109.40p 111.69p 6353584
30/11/2012 108.64p 109.18p 107.72p 108.54p 9783794
29/11/2012 111.23p 111.34p 107.87p 108.33p 7221850
28/11/2012 109.40p 109.40p 107.52p 108.48p 4227776
27/11/2012 108.99p 109.50p 107.77p 108.79p 4858648
26/11/2012 110.22p 111.13p 108.48p 108.99p 5773600
23/11/2012 109.25p 110.17p 107.67p 110.17p 6016782
22/11/2012 107.67p 109.59p 107.67p 109.50p 6112484
21/11/2012 106.24p 107.31p 105.84p 106.70p 6032493
20/11/2012 105.12p 106.63p 104.77p 106.04p 5664921
19/11/2012 106.65p 107.35p 104.66p 105.38p 12506477
16/11/2012 106.40p 120.16p 100.95p 106.40p 64087412
15/11/2012 121.17p 121.58p 119.49p 120.20p 4917063
14/11/2012 124.02p 124.38p 121.73p 121.98p 6779862
13/11/2012 125.34p 125.39p 123.61p 124.07p 6363273
12/11/2012 126.16p 126.46p 125.34p 125.39p 2114147
09/11/2012 127.33p 127.33p 125.14p 126.01p 2276926
08/11/2012 128.55p 128.65p 126.41p 126.62p 3696264
07/11/2012 129.21p 130.74p 127.23p 127.33p 3937980
06/11/2012 127.23p 128.40p 127.23p 128.35p 3504512
05/11/2012 128.35p 128.35p 126.72p 127.58p 3672637
02/11/2012 125.34p 128.50p 125.24p 127.79p 7720963
01/11/2012 122.95p 126.62p 122.49p 126.11p 4737884
31/10/2012 121.22p 124.12p 120.81p 122.75p 5327774
30/10/2012 119.89p 121.47p 119.82p 121.47p 1929745
29/10/2012 120.10p 120.87p 119.08p 120.50p 2165522
26/10/2012 120.71p 120.72p 117.75p 119.69p 8960773
25/10/2012 120.10p 121.57p 119.74p 121.06p 4378254
24/10/2012 120.96p 121.22p 119.28p 119.64p 7525586
23/10/2012 123.10p 124.27p 120.40p 120.56p 6132186
22/10/2012 123.87p 124.78p 122.69p 123.25p 6546966
19/10/2012 123.87p 125.14p 123.82p 124.43p 6672194
18/10/2012 123.92p 124.72p 123.36p 124.38p 4640508
17/10/2012 120.61p 123.51p 120.10p 123.31p 5657150
16/10/2012 119.33p 121.12p 118.90p 120.76p 6841916
15/10/2012 117.30p 118.42p 117.00p 118.37p 6451214
12/10/2012 119.84p 119.84p 116.38p 117.14p 8395909
11/10/2012 119.33p 121.01p 119.28p 120.15p 4891311
10/10/2012 120.20p 120.45p 119.54p 119.59p 5164200
09/10/2012 121.73p 122.33p 119.94p 120.61p 5029026
08/10/2012 124.38p 124.72p 121.12p 121.42p 7718864
05/10/2012 124.38p 126.31p 124.32p 125.50p 5978093
04/10/2012 124.43p 125.90p 123.68p 124.27p 5705622
03/10/2012 123.20p 125.34p 123.20p 124.48p 4973943
02/10/2012 123.25p 124.63p 123.25p 124.22p 13858124
01/10/2012 123.61p 125.04p 123.46p 124.02p 9313999
28/09/2012 124.99p 125.75p 122.08p 123.36p 6619536
27/09/2012 122.64p 125.15p 122.34p 125.14p 13828382
26/09/2012 123.00p 123.54p 121.18p 121.83p 7154948
25/09/2012 124.27p 124.48p 122.59p 123.76p 4221075
24/09/2012 125.29p 125.80p 121.78p 123.61p 9959975
21/09/2012 125.65p 125.90p 122.90p 125.60p 78814568
20/09/2012 125.39p 125.65p 123.77p 124.53p 9191393
19/09/2012 126.67p 127.63p 124.22p 125.80p 11985506
18/09/2012 131.15p 131.15p 127.07p 127.33p 9256538
17/09/2012 132.22p 132.73p 130.69p 131.15p 4422260
14/09/2012 132.98p 133.19p 129.00p 132.22p 9647718
13/09/2012 129.83p 132.47p 129.11p 130.13p 13938133
12/09/2012 131.30p 131.30p 128.41p 130.54p 10081332
11/09/2012 127.63p 131.66p 126.41p 129.57p 6301592
10/09/2012 129.16p 129.96p 127.23p 127.89p 6849112
07/09/2012 123.92p 129.32p 123.87p 129.32p 5657106
06/09/2012 119.64p 123.92p 119.43p 123.36p 5522454
05/09/2012 117.09p 119.33p 116.53p 119.03p 3431720
04/09/2012 119.84p 120.20p 117.40p 117.45p 3678082
03/09/2012 119.59p 121.02p 119.47p 119.74p 3527172
31/08/2012 118.31p 120.86p 118.31p 120.56p 9768894
30/08/2012 122.03p 123.89p 117.70p 119.03p 5628160
29/08/2012 126.77p 126.77p 119.27p 124.07p 5675331
28/08/2012 123.31p 123.56p 121.06p 121.88p 6588434
24/08/2012 123.36p 124.27p 121.47p 122.85p 3435875
23/08/2012 123.87p 123.92p 122.34p 123.66p 2422802
22/08/2012 124.17p 124.43p 121.98p 122.69p 3580025
21/08/2012 124.17p 125.70p 123.56p 125.04p 4026520
20/08/2012 124.99p 125.04p 122.85p 123.66p 3294943
17/08/2012 122.24p 125.55p 122.24p 124.68p 3854887
16/08/2012 125.80p 125.80p 121.38p 122.24p 7856766
15/08/2012 120.76p 120.98p 119.74p 120.96p 3028938
14/08/2012 120.71p 121.27p 119.69p 120.71p 5517752
13/08/2012 120.86p 121.27p 118.98p 119.79p 3890258
10/08/2012 120.61p 122.24p 119.89p 120.61p 4720176
09/08/2012 120.61p 121.68p 119.84p 121.22p 4474800
08/08/2012 117.14p 120.00p 117.14p 119.69p 9682353
07/08/2012 116.12p 117.09p 114.49p 116.89p 5629275
06/08/2012 113.58p 116.02p 113.27p 115.87p 7649359
03/08/2012 110.73p 113.68p 110.11p 113.58p 8262872
02/08/2012 111.54p 111.90p 108.84p 109.45p 6858695
01/08/2012 113.42p 114.60p 111.49p 111.54p 5520021
31/07/2012 115.67p 116.84p 110.88p 112.36p 6691678
30/07/2012 112.10p 112.66p 110.17p 112.00p 4991023
27/07/2012 108.23p 110.73p 108.23p 110.32p 8005907
26/07/2012 105.84p 107.92p 104.41p 107.92p 14771725
25/07/2012 105.89p 107.98p 104.36p 105.43p 14015556
24/07/2012 103.90p 107.82p 102.68p 106.96p 20195848
23/07/2012 108.28p 108.45p 101.51p 103.39p 27387624
20/07/2012 111.74p 111.85p 108.48p 108.89p 28432308
19/07/2012 111.29p 112.30p 111.13p 111.64p 24326534
18/07/2012 113.07p 113.58p 110.93p 111.39p 46400108
17/07/2012 119.69p 123.24p 114.24p 114.60p 155792672

*Close Price adjusted for both dividends and splits