Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/09/2010 74.28p 75.12p 73.44p 74.28p 3771299
14/09/2010 76.66p 76.75p 74.06p 74.53p 14355107
13/09/2010 74.76p 77.05p 73.89p 76.44p 5133844
10/09/2010 72.29p 74.31p 72.29p 73.78p 4370110
09/09/2010 72.91p 74.95p 71.79p 72.96p 7883358
08/09/2010 73.94p 74.22p 72.40p 72.46p 2991259
07/09/2010 74.76p 75.62p 74.53p 74.78p 3204328
06/09/2010 75.62p 75.79p 74.52p 75.34p 5212122
03/09/2010 75.12p 75.18p 73.66p 74.76p 21471290
02/09/2010 75.62p 76.30p 74.36p 74.62p 8526344
01/09/2010 72.35p 76.41p 71.84p 75.60p 8455556
31/08/2010 68.62p 72.28p 67.22p 72.12p 6846653
27/08/2010 64.45p 68.37p 64.14p 68.23p 7865278
26/08/2010 60.75p 62.12p 59.80p 62.07p 5885485
25/08/2010 61.51p 61.54p 59.13p 59.52p 4473542
24/08/2010 62.38p 62.38p 60.86p 61.34p 2397846
23/08/2010 63.41p 64.28p 62.49p 62.91p 2951254
20/08/2010 63.41p 63.92p 62.74p 63.05p 3627208
19/08/2010 62.18p 65.51p 61.76p 64.08p 4978986
18/08/2010 60.92p 62.63p 60.44p 62.12p 6055052
17/08/2010 61.12p 62.46p 60.53p 60.84p 4406070
16/08/2010 62.96p 63.27p 60.70p 61.17p 2619109
13/08/2010 61.90p 63.19p 61.82p 62.43p 1033688
12/08/2010 62.85p 63.50p 61.62p 62.18p 1999608
11/08/2010 64.81p 64.81p 63.36p 63.50p 1880153
10/08/2010 64.95p 65.81p 64.53p 64.84p 3301636
09/08/2010 65.32p 66.61p 64.59p 65.79p 2401420
06/08/2010 65.01p 65.01p 63.72p 64.03p 2155991
05/08/2010 65.12p 65.12p 64.17p 64.42p 3322837
04/08/2010 66.21p 66.27p 64.90p 65.26p 1698882
03/08/2010 66.49p 67.25p 65.46p 65.90p 2226186
02/08/2010 65.82p 66.97p 65.18p 66.97p 2319936
30/07/2010 64.50p 65.96p 64.42p 65.34p 6159716
29/07/2010 64.81p 65.12p 64.03p 64.50p 11537783
28/07/2010 65.90p 66.21p 64.64p 64.78p 1452056
27/07/2010 66.49p 66.49p 65.60p 66.10p 6379968
26/07/2010 66.35p 66.52p 65.43p 65.93p 2712640
23/07/2010 64.62p 66.52p 64.62p 65.82p 3901450
22/07/2010 63.69p 65.43p 63.64p 65.12p 11675864
21/07/2010 61.65p 64.42p 61.65p 64.11p 3921698
20/07/2010 62.29p 62.91p 61.17p 61.68p 1773169
19/07/2010 62.68p 63.26p 62.18p 62.57p 827164
16/07/2010 62.74p 64.62p 62.74p 62.94p 1528021
15/07/2010 63.69p 64.56p 63.27p 63.61p 4193058
14/07/2010 65.12p 65.12p 63.27p 64.17p 3116227
13/07/2010 63.50p 65.15p 63.50p 64.36p 7830042
12/07/2010 63.69p 63.97p 62.43p 63.30p 2466478
09/07/2010 64.11p 64.11p 62.71p 63.27p 2977464
08/07/2010 61.56p 64.20p 61.09p 63.16p 11866657
07/07/2010 60.05p 61.12p 58.90p 61.12p 9023765
06/07/2010 57.81p 60.02p 57.81p 59.97p 12926705
05/07/2010 58.45p 58.73p 57.81p 57.98p 2667922
02/07/2010 58.12p 58.90p 57.22p 58.65p 3790157
01/07/2010 58.17p 58.85p 56.05p 56.97p 5173631
30/06/2010 58.93p 60.42p 58.87p 58.93p 2400360
29/06/2010 60.72p 61.28p 58.48p 59.18p 2318575
28/06/2010 61.90p 62.26p 59.94p 61.51p 2447934
25/06/2010 63.66p 64.42p 61.76p 62.10p 2483502
24/06/2010 64.53p 65.82p 62.77p 63.16p 2376800
23/06/2010 64.42p 65.82p 64.00p 64.81p 2565519
22/06/2010 64.20p 65.23p 63.92p 65.09p 3846800
21/06/2010 64.25p 66.16p 64.14p 64.20p 3144675
18/06/2010 61.65p 65.37p 61.65p 64.73p 21893384
17/06/2010 62.38p 62.88p 61.62p 62.01p 1012737
16/06/2010 62.74p 62.94p 61.76p 62.77p 6303496
15/06/2010 59.80p 62.12p 59.24p 61.96p 4099909
14/06/2010 60.19p 61.31p 59.69p 60.72p 4076899
11/06/2010 58.90p 60.16p 58.90p 59.49p 4905712
10/06/2010 58.82p 59.97p 58.26p 59.35p 8690521
09/06/2010 58.65p 59.09p 56.89p 58.82p 2752852
08/06/2010 60.02p 60.22p 58.12p 58.59p 3636434
07/06/2010 60.13p 60.95p 58.65p 59.46p 2663098
04/06/2010 62.57p 63.02p 59.97p 60.13p 2581549
03/06/2010 62.57p 64.42p 62.52p 62.88p 6178774
02/06/2010 60.75p 61.31p 59.71p 61.06p 4802398
01/06/2010 62.18p 63.10p 60.28p 61.31p 2620519
28/05/2010 61.12p 63.22p 61.12p 61.98p 4175935
27/05/2010 60.72p 61.87p 60.02p 60.89p 8921159
26/05/2010 58.03p 61.34p 57.78p 60.78p 7174899
25/05/2010 57.84p 58.23p 55.60p 56.97p 4501500
24/05/2010 59.66p 60.39p 58.59p 58.96p 3446048
21/05/2010 59.43p 60.86p 57.95p 59.38p 6526200
20/05/2010 62.12p 62.68p 58.96p 59.94p 5452364
19/05/2010 63.92p 64.00p 61.26p 62.21p 8060352
18/05/2010 65.32p 65.40p 63.69p 64.25p 4351819
17/05/2010 65.51p 67.19p 64.00p 64.62p 5375385
14/05/2010 67.14p 68.57p 65.46p 65.82p 7440844
13/05/2010 66.63p 68.09p 65.51p 67.67p 5973636
12/05/2010 64.81p 66.61p 64.20p 65.74p 4960206
11/05/2010 64.11p 65.26p 62.29p 64.81p 4820089
10/05/2010 61.34p 64.59p 60.92p 64.28p 6538590
07/05/2010 61.68p 62.88p 58.85p 59.38p 4087777
06/05/2010 63.13p 64.28p 62.40p 62.88p 6024534
05/05/2010 65.20p 65.20p 62.80p 63.52p 4555462
04/05/2010 67.39p 67.39p 64.00p 64.73p 7225736
30/04/2010 67.50p 67.78p 66.41p 66.97p 3155247
29/04/2010 64.45p 67.36p 63.95p 67.05p 12499311
28/04/2010 65.99p 65.99p 63.94p 64.17p 8709947
27/04/2010 67.53p 67.75p 66.32p 66.32p 3322869
26/04/2010 67.36p 70.44p 67.02p 67.47p 16515768
23/04/2010 65.96p 68.15p 65.67p 66.97p 11141265
22/04/2010 64.62p 66.27p 63.97p 65.90p 7358612
21/04/2010 65.18p 66.10p 64.28p 64.59p 4543616
20/04/2010 65.23p 65.88p 64.56p 65.51p 2895425
19/04/2010 63.05p 64.59p 62.26p 64.53p 8063494
16/04/2010 63.83p 64.90p 62.74p 63.05p 4113869
15/04/2010 64.56p 65.34p 63.83p 64.14p 9291456
14/04/2010 64.67p 64.98p 64.06p 64.50p 2824123
13/04/2010 64.81p 65.03p 64.00p 64.56p 3302225
12/04/2010 64.78p 65.34p 63.97p 64.78p 3037116
09/04/2010 64.98p 64.98p 64.08p 64.28p 5690668
08/04/2010 64.70p 64.98p 64.34p 64.42p 14794729
07/04/2010 64.73p 65.21p 64.25p 64.70p 3068399
06/04/2010 62.96p 64.98p 62.71p 64.92p 4934174
01/04/2010 62.10p 62.89p 61.48p 62.66p 2515984
31/03/2010 62.26p 62.32p 60.53p 61.68p 1720125
30/03/2010 61.51p 61.87p 61.28p 61.65p 1363048
29/03/2010 61.62p 61.82p 60.81p 61.20p 16403461
26/03/2010 61.82p 62.14p 61.00p 61.34p 5065019
25/03/2010 61.90p 62.86p 61.34p 62.18p 3555831
24/03/2010 62.26p 62.74p 60.86p 61.37p 7720066
23/03/2010 60.61p 62.04p 60.50p 61.76p 6513580
22/03/2010 60.89p 61.19p 60.50p 60.78p 5898842
19/03/2010 60.98p 61.62p 60.58p 60.78p 44765560
18/03/2010 60.84p 61.31p 60.30p 60.56p 3051230
17/03/2010 57.75p 61.42p 57.70p 61.14p 7591542
16/03/2010 59.63p 60.08p 58.51p 59.07p 9231346
15/03/2010 61.06p 61.73p 58.85p 59.63p 9489793
12/03/2010 58.82p 62.04p 58.51p 60.89p 9570989
11/03/2010 58.82p 58.85p 57.50p 58.48p 3919923
10/03/2010 55.46p 58.93p 55.43p 57.98p 25099358
09/03/2010 53.55p 54.61p 53.24p 54.09p 1572125
08/03/2010 54.34p 54.90p 53.50p 53.80p 1094876
05/03/2010 53.41p 54.28p 52.63p 53.89p 5802576
04/03/2010 51.79p 53.58p 51.56p 53.52p 3617940
03/03/2010 51.17p 51.65p 50.58p 51.65p 2288352
02/03/2010 50.05p 51.14p 50.05p 50.98p 3409216
01/03/2010 49.58p 50.56p 49.10p 50.33p 2118314
26/02/2010 47.76p 48.85p 47.39p 48.76p 2904365
25/02/2010 48.43p 49.02p 47.08p 47.08p 1824367
24/02/2010 48.62p 48.99p 48.18p 48.43p 1492740
23/02/2010 50.00p 50.56p 48.57p 48.76p 1793177
22/02/2010 48.79p 51.51p 48.51p 50.00p 5280412
19/02/2010 46.97p 48.37p 46.97p 48.26p 1378294
18/02/2010 47.05p 48.15p 46.47p 47.67p 2644322
17/02/2010 46.72p 47.70p 46.35p 47.31p 1965030
16/02/2010 46.72p 46.86p 45.79p 46.52p 1806698
15/02/2010 46.91p 47.39p 46.35p 46.35p 7366992
12/02/2010 47.53p 48.12p 45.51p 47.14p 6498598
11/02/2010 46.24p 47.90p 46.13p 47.59p 8521910
10/02/2010 45.71p 46.33p 45.65p 46.24p 2301063
09/02/2010 45.15p 45.99p 45.15p 45.60p 1982706
08/02/2010 45.29p 45.88p 44.81p 45.65p 7461944
05/02/2010 46.33p 46.33p 44.81p 45.37p 4840954
04/02/2010 46.77p 46.97p 46.16p 46.24p 4407626
03/02/2010 46.66p 48.03p 46.52p 46.86p 1247681
02/02/2010 47.31p 47.78p 46.69p 47.62p 3171852
01/02/2010 46.97p 47.33p 46.63p 46.77p 2331346
29/01/2010 46.61p 47.76p 46.02p 46.91p 5105181
28/01/2010 47.90p 48.04p 45.82p 46.02p 3091749
27/01/2010 46.41p 47.70p 46.41p 46.80p 3059752
26/01/2010 45.79p 46.97p 44.87p 46.77p 3920402
25/01/2010 46.05p 46.55p 44.95p 45.79p 7687027
22/01/2010 48.37p 48.60p 46.35p 46.75p 5620162
21/01/2010 49.41p 50.14p 48.15p 48.23p 3196652
20/01/2010 49.21p 49.51p 48.96p 49.38p 1869828
19/01/2010 49.07p 49.38p 48.32p 49.02p 2450109
18/01/2010 49.35p 50.08p 48.46p 49.02p 9225795
15/01/2010 49.60p 49.60p 48.46p 48.85p 3000920
14/01/2010 49.69p 50.42p 48.71p 49.32p 3380615
13/01/2010 49.83p 50.98p 49.66p 50.11p 679685
12/01/2010 52.21p 52.21p 48.88p 50.53p 1721167
11/01/2010 51.26p 52.07p 50.98p 51.51p 1363023
08/01/2010 51.90p 52.88p 51.09p 51.76p 2411835
07/01/2010 52.35p 52.40p 50.78p 52.10p 2472784
06/01/2010 51.90p 52.38p 51.68p 52.26p 1204855
05/01/2010 52.35p 52.35p 51.10p 51.82p 694320
04/01/2010 49.63p 52.10p 49.63p 52.10p 762698
31/12/2009 50.58p 51.28p 50.42p 50.42p 278508
30/12/2009 51.23p 51.28p 50.67p 51.23p 1612209
29/12/2009 50.28p 51.20p 49.76p 50.72p 1040821
24/12/2009 49.58p 50.30p 49.58p 49.58p 99129
23/12/2009 49.91p 50.28p 49.58p 50.00p 705916
22/12/2009 50.39p 50.65p 49.86p 49.91p 1390515
21/12/2009 50.28p 50.64p 49.69p 49.94p 701214
18/12/2009 50.11p 50.58p 49.86p 50.00p 3754176
17/12/2009 49.66p 51.26p 49.30p 50.42p 4674500
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

*Close Price adjusted for both dividends and splits