Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/01/2006 40.89p 41.18p 40.60p 41.18p 1106631
04/01/2006 41.18p 41.18p 40.89p 41.18p 172429
03/01/2006 41.32p 43.50p 40.89p 41.18p 5152450
30/12/2005 41.18p 41.18p 41.18p 41.18p 15312
29/12/2005 41.61p 41.61p 41.18p 41.18p 831109
28/12/2005 41.47p 43.50p 41.32p 41.47p 8621
23/12/2005 41.18p 41.76p 41.18p 41.47p 108006
22/12/2005 40.89p 41.18p 40.89p 40.89p 121049
21/12/2005 39.73p 41.47p 39.73p 41.47p 4697861
20/12/2005 38.86p 39.73p 38.86p 39.73p 68110
19/12/2005 39.00p 39.00p 38.71p 39.00p 1528638
16/12/2005 38.13p 38.71p 37.99p 38.71p 9194266
15/12/2005 37.99p 37.99p 37.41p 37.99p 21953016
14/12/2005 37.70p 37.99p 37.41p 37.99p 310466
13/12/2005 37.70p 38.20p 37.70p 38.06p 114031
12/12/2005 38.28p 39.15p 37.12p 38.20p 8065188
09/12/2005 37.99p 39.15p 37.70p 38.42p 3121788
08/12/2005 38.20p 38.35p 37.12p 38.20p 1853905
07/12/2005 37.70p 38.71p 37.70p 38.71p 4959071
06/12/2005 38.71p 38.71p 37.70p 37.70p 893905
05/12/2005 37.84p 39.15p 37.84p 39.15p 291816
02/12/2005 37.84p 37.84p 37.84p 37.84p 545563
01/12/2005 37.55p 37.84p 37.55p 37.84p 471549
30/11/2005 36.97p 37.55p 36.83p 37.55p 4917667
29/11/2005 36.83p 36.83p 36.68p 36.83p 1655922
28/11/2005 36.68p 36.68p 36.68p 36.68p 443171
25/11/2005 36.68p 36.68p 36.68p 36.68p 316242
24/11/2005 36.68p 36.68p 36.68p 36.68p 2980958
23/11/2005 36.68p 36.68p 36.68p 36.68p 1270228
22/11/2005 36.68p 36.68p 36.68p 36.68p 1186
21/11/2005 36.68p 36.68p 36.68p 36.68p 775539
18/11/2005 36.68p 36.68p 36.68p 36.68p 1213399
17/11/2005 36.68p 36.68p 36.68p 36.68p 183792
16/11/2005 36.39p 36.68p 36.39p 36.68p 658801
15/11/2005 36.68p 36.68p 36.68p 36.68p 3704
14/11/2005 36.68p 36.68p 36.68p 36.68p 851939
11/11/2005 36.68p 36.97p 36.68p 36.68p 1244971
10/11/2005 36.68p 36.68p 36.68p 36.68p 764969
09/11/2005 36.68p 36.68p 36.68p 36.68p 7087
08/11/2005 36.39p 36.68p 36.25p 36.68p 1768083
07/11/2005 36.10p 36.25p 35.67p 36.25p 7126135
04/11/2005 35.67p 35.81p 35.67p 35.67p 276508
03/11/2005 35.23p 35.67p 34.94p 35.67p 3231270
02/11/2005 34.94p 34.94p 34.80p 34.94p 6408150
01/11/2005 34.07p 34.80p 33.78p 34.80p 2396768
31/10/2005 33.78p 33.78p 33.78p 33.78p 1388263
28/10/2005 34.07p 34.80p 33.78p 33.78p 1862754
27/10/2005 34.80p 34.80p 34.80p 34.80p 0
26/10/2005 34.80p 34.80p 34.80p 34.80p 13752984
25/10/2005 34.80p 34.80p 34.80p 34.80p 0
24/10/2005 34.80p 34.80p 34.80p 34.80p 0
21/10/2005 34.80p 34.94p 34.80p 34.80p 581432
20/10/2005 34.80p 34.80p 34.80p 34.80p 196928
19/10/2005 34.80p 34.80p 34.80p 34.80p 342576
18/10/2005 34.80p 34.80p 34.80p 34.80p 34486
17/10/2005 34.80p 34.80p 34.80p 34.80p 5668904
14/10/2005 34.80p 34.80p 34.80p 34.80p 86560
13/10/2005 34.80p 34.80p 34.80p 34.80p 46680
12/10/2005 34.80p 34.80p 34.80p 34.80p 800651
11/10/2005 34.80p 34.80p 34.80p 34.80p 74007
10/10/2005 34.80p 34.80p 34.80p 34.80p 79317
07/10/2005 34.65p 35.52p 34.65p 34.80p 15558670
06/10/2005 35.81p 35.81p 35.52p 35.52p 1878114
05/10/2005 35.81p 35.81p 35.81p 35.81p 17620836
04/10/2005 35.81p 35.81p 35.81p 35.81p 11568290
03/10/2005 35.81p 35.81p 35.81p 35.81p 173395
30/09/2005 35.81p 35.81p 35.81p 35.81p 405692
29/09/2005 35.81p 35.81p 35.81p 35.81p 165532
28/09/2005 35.81p 36.10p 35.81p 35.81p 234614
27/09/2005 37.84p 41.03p 36.54p 36.54p 6104826
26/09/2005 41.03p 41.03p 41.03p 41.03p 9400502
23/09/2005 41.32p 41.90p 40.45p 41.03p 5588748
22/09/2005 41.90p 42.05p 41.90p 41.90p 42528340
21/09/2005 42.05p 42.05p 42.05p 42.05p 75869
20/09/2005 42.05p 42.05p 42.05p 42.05p 41742
19/09/2005 42.05p 42.05p 42.05p 42.05p 61599
16/09/2005 42.05p 42.05p 42.05p 42.05p 74586
15/09/2005 42.05p 42.05p 42.05p 42.05p 304848
14/09/2005 42.19p 42.48p 42.05p 42.05p 663853
13/09/2005 42.48p 42.48p 42.48p 42.48p 237952
12/09/2005 43.06p 43.50p 42.48p 42.48p 131826
09/09/2005 43.50p 43.64p 43.50p 43.50p 36741
08/09/2005 44.08p 44.51p 43.64p 43.64p 816967
07/09/2005 44.51p 44.80p 44.51p 44.51p 1164184
06/09/2005 44.80p 44.80p 44.80p 44.80p 25092
05/09/2005 44.80p 44.80p 44.80p 44.80p 0
02/09/2005 44.80p 44.80p 44.80p 44.80p 46277
01/09/2005 44.80p 44.80p 44.80p 44.80p 0
31/08/2005 44.80p 44.80p 44.66p 44.80p 964639
30/08/2005 44.66p 44.66p 44.66p 44.66p 0
29/08/2005 44.66p 44.66p 44.66p 44.66p 0
26/08/2005 44.66p 44.66p 44.66p 44.66p 101044
25/08/2005 44.66p 44.66p 44.66p 44.66p 124597
24/08/2005 44.66p 44.95p 44.66p 44.66p 110431
23/08/2005 44.95p 44.95p 44.95p 44.95p 16105
22/08/2005 44.95p 44.95p 44.95p 44.95p 0
19/08/2005 44.95p 44.95p 44.95p 44.95p 0
18/08/2005 44.95p 44.95p 44.80p 44.95p 589767
17/08/2005 44.80p 44.80p 44.80p 44.80p 137961
16/08/2005 44.66p 44.80p 44.51p 44.80p 1715154
15/08/2005 44.80p 45.09p 44.80p 44.80p 183120
12/08/2005 45.09p 45.09p 44.80p 45.09p 472377
11/08/2005 44.51p 44.80p 44.08p 44.80p 247726
10/08/2005 44.08p 44.08p 44.08p 44.08p 251671
09/08/2005 44.08p 44.08p 43.93p 44.08p 1091447
08/08/2005 43.64p 43.93p 43.35p 43.93p 1408748
05/08/2005 40.74p 43.35p 40.60p 43.35p 590191
04/08/2005 40.45p 40.60p 40.31p 40.60p 2786458
03/08/2005 40.31p 40.31p 40.31p 40.31p 4642460
02/08/2005 40.31p 40.31p 40.31p 40.31p 391415
01/08/2005 40.31p 40.31p 40.31p 40.31p 1272870
29/07/2005 40.16p 40.31p 39.87p 40.31p 963766
28/07/2005 39.73p 39.87p 39.73p 39.87p 26385098
27/07/2005 39.87p 39.87p 39.87p 39.87p 4069332
26/07/2005 39.87p 39.87p 39.87p 39.87p 58257
25/07/2005 39.87p 39.87p 39.87p 39.87p 2583053
22/07/2005 39.87p 39.87p 39.87p 39.87p 305424
21/07/2005 39.87p 39.87p 39.87p 39.87p 238725
20/07/2005 40.16p 40.45p 39.87p 39.87p 3443038
19/07/2005 40.45p 40.45p 40.45p 40.45p 1346283
18/07/2005 40.45p 40.45p 40.45p 40.45p 1346587
15/07/2005 40.45p 40.45p 40.45p 40.45p 43625
14/07/2005 40.45p 40.45p 40.45p 40.45p 775932
13/07/2005 40.45p 40.45p 40.45p 40.45p 60281
12/07/2005 40.45p 40.45p 40.45p 40.45p 121735
11/07/2005 40.45p 40.45p 40.45p 40.45p 151162
08/07/2005 40.45p 40.45p 40.45p 40.45p 1262
07/07/2005 40.45p 40.45p 40.45p 40.45p 63799
06/07/2005 40.45p 40.45p 40.31p 40.45p 2198574
05/07/2005 40.31p 40.31p 40.31p 40.31p 172429
04/07/2005 40.31p 40.31p 40.31p 40.31p 449420
01/07/2005 40.31p 40.31p 40.31p 40.31p 421800
30/06/2005 40.31p 40.31p 40.16p 40.31p 538766
29/06/2005 40.45p 40.45p 40.16p 40.16p 0
28/06/2005 40.16p 40.16p 39.58p 40.16p 26746824
27/06/2005 39.58p 39.58p 39.58p 39.58p 2313426
24/06/2005 39.29p 39.58p 39.58p 39.58p 27920
23/06/2005 40.02p 40.60p 39.58p 39.58p 898467
22/06/2005 39.73p 41.03p 39.29p 40.60p 1346697
21/06/2005 39.29p 39.29p 39.00p 39.29p 5670459
20/06/2005 38.28p 39.00p 38.28p 39.00p 6471724
17/06/2005 38.28p 38.28p 38.28p 38.28p 201791
16/06/2005 38.13p 38.28p 38.13p 38.28p 75869
15/06/2005 37.84p 38.13p 37.55p 38.13p 5740172
14/06/2005 37.55p 37.55p 37.55p 37.55p 133767
13/06/2005 37.55p 37.84p 37.55p 37.55p 13580296
10/06/2005 37.84p 38.28p 37.84p 37.84p 211916
09/06/2005 38.28p 38.28p 38.28p 38.28p 2415294
08/06/2005 38.28p 38.28p 38.28p 38.28p 34486
07/06/2005 37.41p 38.28p 37.26p 38.28p 2980913
06/06/2005 37.26p 37.26p 36.97p 37.26p 86215
03/06/2005 36.97p 36.97p 36.97p 36.97p 0
02/06/2005 36.97p 36.97p 36.97p 36.97p 3448586
01/06/2005 37.12p 37.12p 36.97p 36.97p 9697687
31/05/2005 37.26p 37.55p 37.12p 37.12p 8923945
27/05/2005 37.70p 37.84p 37.55p 37.55p 25359004
26/05/2005 36.39p 37.84p 34.94p 37.84p 60357204
25/05/2005 34.94p 34.94p 34.94p 34.94p 121183
24/05/2005 34.94p 34.94p 34.94p 34.94p 68972
23/05/2005 34.94p 34.94p 34.94p 34.94p 82766
20/05/2005 34.94p 34.94p 34.94p 34.94p 36790
19/05/2005 34.94p 34.94p 34.80p 34.94p 55957
18/05/2005 34.80p 34.80p 34.80p 34.80p 17243
17/05/2005 34.80p 34.80p 34.80p 34.80p 0
16/05/2005 34.80p 34.80p 34.80p 34.80p 8332
13/05/2005 34.80p 34.80p 34.80p 34.80p 0
12/05/2005 34.80p 34.94p 34.80p 34.80p 0
11/05/2005 34.94p 34.94p 34.94p 34.94p 0
10/05/2005 34.94p 34.94p 34.94p 34.94p 34486
09/05/2005 34.94p 34.94p 34.94p 34.94p 10346
06/05/2005 34.94p 34.94p 34.94p 34.94p 0
05/05/2005 34.94p 34.94p 34.94p 34.94p 17957
04/05/2005 34.94p 34.94p 34.94p 34.94p 969053
03/05/2005 34.94p 34.94p 34.94p 34.94p 44176
29/04/2005 34.94p 34.94p 34.94p 34.94p 46211
28/04/2005 34.94p 34.94p 34.94p 34.94p 0
27/04/2005 34.94p 34.94p 34.80p 34.94p 491424
26/04/2005 34.80p 34.80p 34.80p 34.80p 262093
25/04/2005 34.80p 34.80p 34.80p 34.80p 4138
22/04/2005 34.80p 34.80p 34.80p 34.80p 58971
21/04/2005 34.80p 36.10p 34.80p 34.80p 67937
20/04/2005 36.10p 36.10p 36.10p 36.10p 60133
19/04/2005 36.10p 36.10p 36.10p 36.10p 0
18/04/2005 36.10p 36.10p 36.10p 36.10p 0
15/04/2005 36.10p 36.10p 36.10p 36.10p 0
14/04/2005 36.10p 36.10p 36.10p 36.10p 68972
13/04/2005 36.10p 36.10p 36.10p 36.10p 7197
12/04/2005 36.10p 36.10p 36.10p 36.10p 68972
11/04/2005 36.10p 36.10p 36.10p 36.10p 34486
08/04/2005 36.10p 36.10p 36.10p 36.10p 2680
07/04/2005 36.10p 36.10p 36.10p 36.10p 386242
06/04/2005 35.81p 36.10p 35.81p 36.10p 318994
05/04/2005 36.10p 36.10p 36.10p 36.10p 24140
04/04/2005 36.10p 36.10p 35.52p 36.10p 896632
01/04/2005 35.52p 35.52p 35.52p 35.52p 86215
31/03/2005 35.81p 35.81p 35.52p 35.52p 465559
30/03/2005 35.52p 35.52p 35.52p 35.52p 86215
29/03/2005 35.52p 35.52p 35.52p 35.52p 0
24/03/2005 35.52p 35.52p 35.52p 35.52p 27002
23/03/2005 35.52p 35.52p 35.52p 35.52p 0

*Close Price adjusted for both dividends and splits