Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/12/2009 48.57p 50.28p 48.18p 49.77p 11668388
15/12/2009 47.70p 48.46p 47.47p 48.18p 5050824
14/12/2009 48.09p 48.40p 47.08p 47.14p 1407566
11/12/2009 47.59p 48.26p 47.17p 47.42p 1935003
10/12/2009 48.85p 49.25p 47.47p 48.18p 3469080
09/12/2009 50.72p 50.72p 48.46p 48.46p 1827584
08/12/2009 50.92p 51.90p 50.51p 50.72p 4088088
07/12/2009 51.56p 51.94p 51.09p 51.54p 2951718
04/12/2009 51.14p 51.93p 51.01p 51.62p 1234742
03/12/2009 52.63p 52.77p 51.48p 51.82p 5652784
02/12/2009 51.70p 52.38p 50.59p 51.82p 5398999
01/12/2009 51.23p 51.40p 50.39p 50.98p 3625866
30/11/2009 51.12p 51.76p 50.33p 50.58p 2295590
27/11/2009 47.64p 51.59p 46.33p 51.54p 9205355
26/11/2009 52.52p 52.53p 47.53p 47.62p 5808209
25/11/2009 53.22p 53.66p 52.12p 53.05p 1646434
24/11/2009 52.46p 53.72p 52.46p 53.22p 12130256
23/11/2009 52.63p 53.10p 52.60p 52.96p 3519607
20/11/2009 51.96p 52.80p 51.59p 52.52p 5400142
19/11/2009 52.52p 53.13p 51.17p 51.93p 9638232
18/11/2009 52.49p 52.63p 51.59p 51.70p 3559416
17/11/2009 54.06p 54.34p 52.49p 52.63p 1832218
16/11/2009 54.51p 55.15p 53.95p 54.56p 2329693
13/11/2009 53.95p 54.42p 53.13p 53.80p 14110520
12/11/2009 52.68p 55.35p 51.31p 53.72p 43345660
11/11/2009 50.78p 52.43p 49.74p 52.24p 15133522
10/11/2009 52.26p 52.35p 50.05p 50.98p 3153048
09/11/2009 52.38p 52.60p 51.59p 51.90p 1744414
06/11/2009 49.66p 52.71p 49.41p 52.43p 6982570
05/11/2009 47.70p 49.72p 47.59p 49.30p 9189942
04/11/2009 47.50p 48.26p 47.05p 47.70p 8714067
03/11/2009 48.57p 48.57p 47.33p 47.62p 3097736
02/11/2009 48.09p 48.76p 47.19p 48.60p 1686296
30/10/2009 48.15p 48.15p 46.94p 47.76p 4656373
29/10/2009 48.09p 48.15p 46.21p 47.76p 5527305
28/10/2009 48.54p 49.58p 47.08p 47.62p 4607596
27/10/2009 49.86p 50.08p 48.51p 48.74p 2543568
26/10/2009 51.82p 51.82p 49.97p 49.97p 1669252
23/10/2009 51.87p 52.60p 51.28p 51.48p 1994131
22/10/2009 51.87p 51.87p 50.47p 50.47p 1992500
21/10/2009 52.04p 52.80p 51.54p 52.21p 2842692
20/10/2009 54.06p 54.09p 52.04p 52.38p 2496830
19/10/2009 54.34p 54.34p 53.02p 53.44p 3452210
16/10/2009 53.64p 54.62p 53.36p 53.83p 3002624
15/10/2009 55.04p 55.51p 53.80p 54.20p 9105568
14/10/2009 52.40p 54.59p 52.40p 54.59p 13521531
13/10/2009 53.22p 54.34p 52.74p 52.94p 4248876
12/10/2009 53.41p 54.59p 52.54p 54.48p 2436088
09/10/2009 53.36p 54.23p 52.38p 53.10p 2827754
08/10/2009 52.91p 53.58p 52.24p 53.50p 5936365
07/10/2009 50.56p 53.22p 50.56p 51.98p 3395200
06/10/2009 50.56p 52.21p 50.56p 51.68p 7376750
05/10/2009 49.52p 50.92p 49.07p 50.53p 1854390
02/10/2009 50.70p 51.37p 49.41p 49.69p 4301785
01/10/2009 52.12p 52.12p 50.75p 51.09p 5402038
30/09/2009 51.98p 52.63p 50.81p 51.82p 2721002
29/09/2009 52.26p 52.43p 50.84p 52.18p 3729498
28/09/2009 50.78p 52.15p 49.69p 51.20p 6177950
25/09/2009 50.39p 50.72p 50.14p 50.36p 5039570
24/09/2009 50.44p 52.66p 50.00p 50.44p 5142969
23/09/2009 49.94p 51.68p 49.72p 50.78p 18137884
22/09/2009 51.14p 51.90p 50.19p 50.19p 6290554
21/09/2009 51.59p 52.38p 50.16p 50.70p 5761642
18/09/2009 48.96p 53.22p 48.79p 53.22p 20310202
17/09/2009 49.41p 49.58p 48.48p 49.49p 5170639
16/09/2009 48.76p 49.38p 47.90p 48.88p 3334280
15/09/2009 48.06p 49.44p 47.53p 48.20p 12449413
14/09/2009 47.84p 47.95p 46.47p 47.67p 2992594
11/09/2009 47.59p 48.18p 46.94p 48.04p 4441255
10/09/2009 47.36p 47.62p 45.74p 47.19p 4767956
09/09/2009 45.29p 47.76p 45.29p 46.77p 4388786
08/09/2009 45.85p 46.16p 45.29p 45.96p 2638988
07/09/2009 45.29p 45.85p 44.70p 45.82p 4716250
04/09/2009 43.67p 45.71p 43.16p 45.29p 9435989
03/09/2009 42.88p 44.23p 42.24p 43.22p 9157680
02/09/2009 45.54p 45.54p 41.51p 42.57p 12412360
01/09/2009 44.59p 46.19p 44.59p 45.51p 11298897
28/08/2009 42.85p 46.21p 42.77p 45.09p 17223358
27/08/2009 40.22p 41.99p 39.80p 41.73p 3497888
26/08/2009 39.58p 41.17p 39.02p 40.50p 3440114
25/08/2009 39.52p 40.42p 39.04p 39.52p 4908736
24/08/2009 40.11p 41.99p 38.79p 39.77p 8704863
21/08/2009 39.27p 40.11p 38.99p 40.11p 4901082
20/08/2009 36.97p 39.21p 36.97p 39.21p 2999639
19/08/2009 35.99p 36.66p 35.99p 36.66p 783606
18/08/2009 36.22p 36.75p 35.85p 36.41p 4897429
17/08/2009 35.66p 36.22p 35.60p 35.99p 4969584
14/08/2009 35.74p 36.89p 35.74p 36.02p 1559936
13/08/2009 35.43p 36.41p 35.43p 36.13p 1349274
12/08/2009 34.87p 35.63p 34.42p 35.63p 6803924
11/08/2009 35.35p 36.02p 34.96p 35.07p 4582628
10/08/2009 35.54p 36.27p 35.15p 35.82p 5993562
07/08/2009 35.57p 36.27p 34.79p 36.05p 2352607
06/08/2009 36.38p 36.41p 35.40p 35.91p 2740631
05/08/2009 34.42p 36.36p 34.06p 35.57p 3120976
04/08/2009 33.58p 34.45p 33.08p 34.11p 3901472
03/08/2009 32.07p 34.09p 32.07p 33.22p 5704174
31/07/2009 31.93p 32.56p 31.93p 32.28p 2195318
30/07/2009 31.58p 32.49p 31.51p 32.42p 1885840
29/07/2009 31.51p 32.00p 31.23p 31.79p 2658561
28/07/2009 31.37p 31.58p 30.95p 31.37p 1631335
27/07/2009 32.21p 32.21p 31.16p 31.37p 1267093
24/07/2009 30.81p 32.56p 30.53p 31.72p 2142824
23/07/2009 29.69p 31.23p 29.62p 31.16p 3107651
22/07/2009 29.62p 30.11p 29.41p 29.83p 1600102
21/07/2009 29.41p 30.11p 29.41p 29.83p 3412494
20/07/2009 29.34p 30.04p 28.99p 29.48p 1455723
17/07/2009 28.92p 29.69p 28.22p 29.34p 1472339
16/07/2009 28.99p 28.99p 28.01p 28.57p 2399114
15/07/2009 28.78p 29.13p 28.50p 28.57p 5611778
14/07/2009 26.75p 29.20p 26.75p 28.99p 5320006
13/07/2009 25.49p 26.40p 25.49p 26.19p 3968733
10/07/2009 25.56p 26.26p 25.21p 25.56p 3605019
09/07/2009 25.98p 26.33p 25.35p 25.84p 3079060
08/07/2009 25.63p 26.05p 25.28p 25.63p 2043633
07/07/2009 25.91p 26.19p 25.77p 25.91p 887413
06/07/2009 26.68p 26.75p 25.84p 25.91p 2660938
03/07/2009 26.40p 27.10p 26.40p 26.75p 3141408
02/07/2009 27.45p 28.01p 26.47p 26.47p 3512256
01/07/2009 26.33p 27.66p 25.77p 27.31p 4956967
30/06/2009 26.54p 27.24p 25.42p 25.77p 5142520
29/06/2009 26.40p 27.10p 26.05p 26.89p 6055078
26/06/2009 26.47p 26.82p 26.05p 26.12p 2739603
25/06/2009 26.40p 26.61p 25.28p 25.98p 4105847
24/06/2009 25.98p 26.82p 25.77p 26.05p 2906525
23/06/2009 25.00p 26.47p 25.00p 26.05p 6344744
22/06/2009 26.68p 26.68p 24.58p 25.28p 5135168
19/06/2009 25.70p 26.61p 25.28p 26.19p 6159459
18/06/2009 26.47p 26.54p 25.63p 25.77p 3936275
17/06/2009 28.08p 28.08p 25.84p 26.26p 4097631
16/06/2009 28.22p 28.64p 27.45p 28.01p 10643829
15/06/2009 29.13p 29.97p 28.08p 28.22p 3254137
12/06/2009 29.97p 29.97p 28.50p 28.92p 3323390
11/06/2009 29.83p 30.25p 28.99p 29.76p 4376226
10/06/2009 30.18p 30.32p 29.27p 29.76p 4269606
09/06/2009 30.67p 31.02p 29.90p 30.11p 4675135
08/06/2009 30.46p 30.46p 29.41p 29.69p 3654746
05/06/2009 29.55p 30.60p 29.55p 30.25p 7224170
04/06/2009 29.90p 30.67p 29.06p 29.97p 11880406
03/06/2009 29.76p 30.88p 29.76p 30.32p 5541626
02/06/2009 29.48p 30.53p 29.48p 29.97p 2806714
01/06/2009 29.97p 30.46p 29.69p 30.39p 2546132
29/05/2009 29.41p 30.25p 29.41p 29.97p 1668952
28/05/2009 29.76p 30.81p 29.62p 29.62p 8104820
27/05/2009 28.43p 30.60p 28.36p 29.83p 6877243
26/05/2009 31.02p 31.02p 28.01p 29.06p 10388017
22/05/2009 30.95p 31.65p 29.69p 29.97p 3393725
21/05/2009 30.95p 31.65p 30.25p 31.02p 8019558
20/05/2009 31.16p 31.79p 30.81p 31.37p 9878696
19/05/2009 28.71p 31.09p 28.29p 30.74p 17615504
18/05/2009 26.12p 28.64p 26.12p 27.73p 3552810
15/05/2009 26.40p 27.38p 25.98p 26.47p 4239219
14/05/2009 26.89p 26.89p 25.70p 26.12p 9118289
13/05/2009 26.82p 29.13p 26.12p 26.54p 7305154
12/05/2009 24.86p 27.31p 24.51p 26.96p 11948967
11/05/2009 26.40p 26.40p 24.65p 25.21p 4020120
08/05/2009 25.77p 26.19p 25.07p 25.70p 3567313
07/05/2009 25.35p 26.05p 24.93p 25.28p 4713954
06/05/2009 25.77p 25.84p 25.07p 25.35p 1598699
05/05/2009 26.96p 27.03p 25.21p 25.21p 3452032
01/05/2009 25.63p 26.61p 25.42p 26.33p 2318525
30/04/2009 25.21p 26.47p 24.79p 26.33p 5283636
29/04/2009 23.74p 24.93p 23.74p 24.93p 25021308
28/04/2009 25.14p 25.42p 23.60p 23.67p 8238196
27/04/2009 25.63p 25.63p 24.72p 25.49p 1686710
24/04/2009 24.30p 25.77p 24.09p 25.42p 2623076
23/04/2009 23.81p 24.72p 23.81p 24.30p 2925669
22/04/2009 23.46p 24.51p 23.46p 24.37p 5983154
21/04/2009 23.32p 23.74p 22.62p 23.25p 6398023
20/04/2009 24.58p 24.58p 23.46p 23.46p 7616328
17/04/2009 23.60p 24.79p 23.25p 24.16p 3332080
16/04/2009 23.11p 23.53p 22.55p 23.39p 4594528
15/04/2009 24.23p 24.51p 22.20p 22.69p 5077444
14/04/2009 24.09p 25.28p 23.88p 24.79p 3070798
09/04/2009 22.83p 23.74p 22.83p 23.74p 3029601
08/04/2009 23.11p 23.46p 22.90p 23.25p 4426131
07/04/2009 23.25p 23.88p 22.97p 23.46p 4594556
06/04/2009 24.51p 24.51p 22.90p 24.02p 5284864
03/04/2009 24.44p 24.44p 23.39p 23.95p 6557352
02/04/2009 24.09p 25.14p 23.74p 24.30p 7922948
01/04/2009 23.39p 23.95p 23.25p 23.95p 2320739
31/03/2009 22.48p 23.81p 22.27p 23.81p 8602049
30/03/2009 22.76p 23.32p 22.48p 22.69p 9384641
27/03/2009 22.27p 23.39p 22.27p 23.32p 5973425
26/03/2009 22.27p 23.04p 22.27p 22.97p 2488457
25/03/2009 21.99p 22.55p 21.85p 22.55p 8350235
24/03/2009 22.55p 23.11p 22.27p 22.90p 1816459
23/03/2009 22.55p 22.76p 22.06p 22.41p 3973917
20/03/2009 22.27p 22.83p 21.64p 22.41p 11916924
19/03/2009 20.80p 22.41p 20.80p 22.06p 13789597
18/03/2009 21.15p 21.29p 19.89p 20.94p 8813653
17/03/2009 20.31p 21.22p 20.31p 21.22p 5730920
16/03/2009 19.40p 20.80p 19.40p 20.59p 3671566
13/03/2009 18.98p 20.31p 18.77p 20.03p 8387866
12/03/2009 18.21p 19.05p 17.79p 19.05p 13652843
11/03/2009 16.81p 20.24p 16.39p 18.49p 15933923
10/03/2009 16.32p 17.09p 16.32p 16.67p 4328416
09/03/2009 17.51p 17.51p 16.60p 16.81p 2412513
06/03/2009 17.37p 17.37p 16.39p 17.02p 3102831
05/03/2009 18.84p 19.47p 17.58p 17.65p 5427768

*Close Price adjusted for both dividends and splits