Mitsubhi Electric Corp. (MEL) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mitsubhi Electric Corp.

Date Open High Low Close* Volume
01/07/2022 145,228.00p 146,200.00p 146,200.00p 155,197.51p 6626
30/06/2022 145,228.00p 145,228.00p 145,000.00p 155,197.51p 490
29/06/2022 155,197.51p 155,197.51p 146,700.00p 155,197.51p 13200
28/06/2022 144,450.13p 149,423.36p 149,423.36p 155,197.51p 58
27/06/2022 144,450.13p 145,200.00p 145,200.00p 155,197.51p 0
24/06/2022 144,450.13p 145,200.00p 144,450.13p 155,197.51p 5600
23/06/2022 142,550.00p 142,550.00p 141,982.82p 155,197.51p 200
22/06/2022 142,813.44p 142,813.44p 142,813.44p 155,197.51p 0
21/06/2022 142,813.44p 142,813.44p 142,813.44p 155,197.51p 0
20/06/2022 142,813.44p 142,813.44p 142,813.44p 155,197.51p 0
17/06/2022 142,813.44p 142,813.44p 142,813.44p 155,197.51p 0
16/06/2022 142,813.44p 142,813.44p 142,450.00p 155,197.51p 2504
15/06/2022 143,450.00p 143,450.00p 143,450.00p 155,197.51p 0
14/06/2022 143,450.00p 143,450.00p 143,450.00p 155,197.51p 5200
13/06/2022 149,050.00p 149,050.00p 149,050.00p 155,197.51p 0
10/06/2022 149,050.00p 149,050.00p 149,050.00p 155,197.51p 0
09/06/2022 149,050.00p 149,050.00p 149,050.00p 155,197.51p 0
08/06/2022 149,050.00p 149,050.00p 149,050.00p 155,197.51p 9900
07/06/2022 144,769.24p 144,769.24p 144,769.24p 155,197.51p 0
06/06/2022 144,769.24p 145,050.00p 144,769.24p 155,197.51p 428800
01/06/2022 144,622.91p 144,622.91p 72,000.00p 155,197.51p 277400
31/05/2022 141,600.00p 141,600.00p 69,000.00p 155,197.51p 141400
27/05/2022 138,100.00p 138,100.00p 138,100.00p 155,197.51p 4700
26/05/2022 142,250.00p 142,250.00p 142,250.00p 155,197.51p 0
25/05/2022 142,250.00p 142,250.00p 142,250.00p 155,197.51p 59000
24/05/2022 142,600.00p 142,819.10p 142,600.00p 155,197.51p 164800
23/05/2022 138,000.00p 138,858.00p 138,858.00p 155,197.51p 0
20/05/2022 138,000.00p 138,858.00p 138,858.00p 155,197.51p 0
19/05/2022 138,000.00p 139,600.00p 138,000.00p 155,197.51p 8467
18/05/2022 142,900.00p 140,500.00p 139,052.84p 155,197.51p 1396
17/05/2022 142,900.00p 142,900.00p 142,900.00p 155,197.51p 0
16/05/2022 142,900.00p 142,900.00p 142,900.00p 155,197.51p 10500
13/05/2022 132,900.00p 132,921.98p 132,921.98p 155,197.51p 0
12/05/2022 132,900.00p 132,921.98p 132,900.00p 155,197.51p 21500
11/05/2022 132,650.00p 132,650.00p 132,650.00p 155,197.51p 43100
10/05/2022 134,426.17p 135,100.00p 134,426.17p 155,197.51p 257300
09/05/2022 137,400.00p 136,100.00p 136,100.00p 155,197.51p 312
06/05/2022 137,400.00p 137,400.00p 133,350.00p 155,197.51p 239521
05/05/2022 136,014.47p 134,900.00p 134,900.00p 155,197.51p 0
04/05/2022 136,014.47p 134,900.00p 134,900.00p 155,197.51p 0
03/05/2022 136,014.47p 134,900.00p 134,900.00p 155,197.51p 0
29/04/2022 136,014.47p 134,900.00p 134,900.00p 155,197.51p 0
28/04/2022 136,014.47p 134,900.00p 134,900.00p 155,197.51p 39200
27/04/2022 136,014.47p 136,014.47p 136,014.47p 155,197.51p 0
26/04/2022 136,014.47p 136,014.47p 136,014.47p 155,197.51p 120000
25/04/2022 139,747.00p 137,600.00p 137,600.00p 155,197.51p 0
22/04/2022 139,747.00p 137,600.00p 137,600.00p 155,197.51p 35
21/04/2022 139,747.00p 139,747.00p 139,747.00p 155,197.51p 100
20/04/2022 139,403.81p 139,403.81p 139,403.81p 155,197.51p 27900
19/04/2022 135,550.00p 135,550.00p 135,550.00p 155,197.51p 0
14/04/2022 135,550.00p 135,550.00p 135,550.00p 155,197.51p 0
13/04/2022 135,550.00p 135,550.00p 135,550.00p 155,197.51p 0
12/04/2022 135,550.00p 135,550.00p 135,550.00p 155,197.51p 0
11/04/2022 135,550.00p 135,550.00p 135,550.00p 155,197.51p 16100
08/04/2022 135,150.00p 132,500.00p 132,500.00p 155,197.51p 0
07/04/2022 135,150.00p 133,000.00p 130,700.00p 155,197.51p 8100
06/04/2022 135,150.00p 137,300.00p 135,150.00p 155,197.51p 28673
05/04/2022 139,200.00p 139,200.00p 139,200.00p 155,197.51p 705100
04/04/2022 141,550.00p 141,373.00p 141,373.00p 155,197.51p 0
01/04/2022 141,550.00p 141,373.00p 141,373.00p 155,197.51p 0
31/03/2022 141,550.00p 142,560.00p 140,250.00p 155,197.51p 9400
30/03/2022 143,767.00p 143,600.00p 141,000.00p 155,197.51p 474
29/03/2022 143,767.00p 143,768.99p 143,768.99p 155,197.51p 0
28/03/2022 143,767.00p 143,768.99p 143,768.99p 155,197.51p 0
25/03/2022 143,767.00p 143,768.99p 143,768.99p 155,197.51p 0
24/03/2022 143,767.00p 143,768.99p 143,767.00p 155,197.51p 200
23/03/2022 140,500.00p 140,500.00p 140,500.00p 155,197.51p 0
22/03/2022 140,500.00p 140,500.00p 138,250.00p 155,197.51p 5088
21/03/2022 138,114.16p 138,114.16p 138,114.16p 155,197.51p 0
18/03/2022 138,114.16p 138,114.16p 138,114.16p 155,197.51p 0
17/03/2022 138,114.16p 138,114.16p 138,114.16p 155,197.51p 100
16/03/2022 130,739.01p 135,150.00p 135,150.00p 155,197.51p 1000
15/03/2022 130,739.01p 130,739.01p 130,739.01p 155,197.51p 0
14/03/2022 130,739.01p 130,739.01p 130,739.01p 155,197.51p 0
11/03/2022 130,739.01p 130,739.01p 130,739.01p 155,197.51p 6200
10/03/2022 124,884.05p 122,700.00p 122,700.00p 155,197.51p 0
09/03/2022 124,884.05p 122,700.00p 122,700.00p 155,197.51p 89
08/03/2022 124,884.05p 124,884.05p 124,884.05p 155,197.51p 2200
07/03/2022 130,732.67p 130,732.67p 130,732.67p 155,197.51p 5000
04/03/2022 144,550.00p 143,050.00p 143,050.00p 155,197.51p 0
03/03/2022 144,550.00p 143,050.00p 143,050.00p 155,197.51p 0
02/03/2022 144,550.00p 143,050.00p 143,050.00p 155,197.51p 0
01/03/2022 144,550.00p 143,050.00p 143,050.00p 155,197.51p 0
28/02/2022 144,550.00p 143,050.00p 143,050.00p 155,197.51p 0
25/02/2022 144,550.00p 143,050.00p 143,050.00p 155,197.51p 0
24/02/2022 144,550.00p 143,050.00p 143,050.00p 155,197.51p 0
23/02/2022 144,550.00p 143,050.00p 143,050.00p 155,197.51p 0
22/02/2022 144,550.00p 143,050.00p 143,050.00p 155,197.51p 0
21/02/2022 144,550.00p 143,050.00p 143,050.00p 155,197.51p 157
18/02/2022 144,550.00p 144,550.00p 144,550.00p 155,197.51p 0
17/02/2022 144,550.00p 144,550.00p 144,550.00p 155,197.51p 5700
16/02/2022 144,000.00p 144,000.00p 144,000.00p 155,197.51p 26500
14/02/2022 142,050.00p 142,050.00p 142,050.00p 155,197.51p 630
11/02/2022 142,200.00p 144,050.00p 144,050.00p 155,197.51p 0
10/02/2022 142,200.00p 144,250.00p 142,500.00p 155,197.51p 25757
09/02/2022 142,200.00p 142,200.00p 142,200.00p 155,197.51p 1500
08/02/2022 142,000.00p 142,000.00p 142,000.00p 155,197.51p 16700
07/02/2022 141,000.00p 141,000.00p 141,000.00p 155,197.51p 2100
04/02/2022 144,050.00p 138,600.00p 138,600.00p 155,197.51p 0
03/02/2022 144,050.00p 138,600.00p 138,600.00p 155,197.51p 148
02/02/2022 144,050.00p 144,050.00p 144,050.00p 155,197.51p 6600
01/02/2022 144,850.00p 144,850.00p 144,850.00p 155,197.51p 0
31/01/2022 144,850.00p 144,850.00p 144,850.00p 155,197.51p 0
28/01/2022 144,850.00p 144,850.00p 144,850.00p 155,197.51p 8700
27/01/2022 144,850.00p 144,850.00p 144,850.00p 155,197.51p 0
26/01/2022 144,850.00p 144,850.00p 144,850.00p 155,197.51p 26000
25/01/2022 148,450.00p 146,030.24p 145,700.00p 155,197.51p 6482
24/01/2022 148,450.00p 148,450.00p 148,450.00p 155,197.51p 15000
21/01/2022 147,750.00p 147,750.00p 147,148.68p 155,197.51p 107300
20/01/2022 147,000.00p 147,000.00p 147,000.00p 155,197.51p 0
19/01/2022 147,000.00p 151,646.03p 146,950.00p 155,197.51p 23924
18/01/2022 151,350.00p 151,350.00p 151,350.00p 155,197.51p 19800
17/01/2022 152,574.69p 152,574.69p 152,574.69p 155,197.51p 0
14/01/2022 152,574.69p 152,574.69p 152,574.69p 155,197.51p 19200
13/01/2022 154,350.00p 155,856.93p 154,219.34p 155,197.51p 783338
12/01/2022 155,500.00p 155,500.00p 155,197.51p 155,197.51p 82500
10/01/2022 150,800.92p 150,785.00p 150,785.00p 140,378.14p 0
07/01/2022 150,800.92p 151,949.12p 150,748.11p 140,378.14p 19278
06/01/2022 151,276.51p 151,276.51p 74,500.00p 140,378.14p 5000
04/01/2022 149,872.60p 150,063.02p 147,485.50p 140,378.14p 79100
31/12/2021 146,270.43p 146,310.31p 146,310.31p 140,378.14p 0
30/12/2021 146,270.43p 147,352.26p 145,338.77p 140,378.14p 6767
29/12/2021 147,050.00p 147,050.00p 147,050.00p 140,378.14p 6200
24/12/2021 148,100.00p 148,100.00p 148,100.00p 140,378.14p 6000
23/12/2021 151,600.00p 151,600.00p 151,600.00p 140,378.14p 20400
22/12/2021 149,550.00p 151,090.37p 149,550.00p 140,378.14p 10578
21/12/2021 148,400.00p 148,400.00p 148,400.00p 140,378.14p 13400
20/12/2021 145,100.00p 146,594.53p 145,100.00p 140,378.14p 8378
17/12/2021 149,150.00p 150,200.00p 148,200.00p 140,378.14p 151600
16/12/2021 148,850.00p 150,350.00p 150,350.00p 140,378.14p 6300
15/12/2021 148,850.00p 148,850.00p 147,400.00p 140,378.14p 386153
14/12/2021 148,000.00p 148,000.00p 148,000.00p 140,378.14p 0
13/12/2021 148,000.00p 148,000.00p 148,000.00p 140,378.14p 2200
10/12/2021 147,900.00p 147,900.00p 147,900.00p 140,378.14p 12500
09/12/2021 147,100.00p 147,571.20p 147,100.00p 140,378.14p 33368
08/12/2021 147,139.53p 147,181.49p 147,133.30p 140,378.14p 7100
07/12/2021 147,000.00p 147,000.00p 147,000.00p 140,378.14p 2400
06/12/2021 145,022.71p 145,022.71p 145,022.71p 140,378.14p 2400
03/12/2021 142,900.00p 143,856.34p 142,815.76p 140,378.14p 34200
02/12/2021 142,500.00p 142,500.00p 142,500.00p 140,378.14p 8500
01/12/2021 143,668.54p 144,267.79p 143,147.62p 140,378.14p 54100
30/11/2021 142,450.00p 147,554.31p 142,200.00p 140,378.14p 12822
29/11/2021 145,300.00p 146,796.59p 145,300.00p 140,378.14p 7934
26/11/2021 147,750.00p 147,750.00p 147,750.00p 140,378.14p 0
25/11/2021 147,750.00p 149,290.00p 147,750.00p 140,378.14p 8480
24/11/2021 149,050.00p 150,200.00p 148,850.00p 140,378.14p 25901
23/11/2021 149,564.00p 149,564.00p 149,564.00p 140,378.14p 0
22/11/2021 149,564.00p 150,300.00p 148,450.00p 140,378.14p 4087
19/11/2021 152,300.00p 152,300.00p 150,450.00p 140,378.14p 8701
18/11/2021 150,789.70p 151,350.00p 149,950.00p 140,378.14p 26397
17/11/2021 150,000.00p 150,164.75p 149,753.91p 140,378.14p 51735
16/11/2021 152,300.00p 153,600.00p 152,300.00p 140,378.14p 31937
15/11/2021 153,550.00p 155,115.33p 153,550.00p 140,378.14p 5805
12/11/2021 154,063.75p 154,373.84p 152,814.75p 140,378.14p 72801
11/11/2021 152,550.00p 153,550.00p 152,000.00p 140,378.14p 4598
10/11/2021 152,550.00p 154,121.26p 151,000.00p 140,378.14p 37394
09/11/2021 150,300.00p 154,200.00p 150,300.00p 140,378.14p 13140
08/11/2021 153,400.00p 153,400.00p 153,400.00p 140,378.14p 13900
05/11/2021 153,550.00p 153,550.00p 153,550.00p 140,378.14p 12400
04/11/2021 155,500.00p 155,500.00p 155,500.00p 140,378.14p 1400
03/11/2021 152,450.00p 152,450.00p 152,450.00p 140,378.14p 0
02/11/2021 152,450.00p 152,450.00p 152,450.00p 140,378.14p 7400
01/11/2021 152,850.00p 152,850.00p 152,850.00p 140,378.14p 2300
29/10/2021 159,700.00p 156,700.00p 156,700.00p 140,378.14p 0
28/10/2021 159,700.00p 159,700.00p 154,800.00p 140,378.14p 145003
27/10/2021 158,750.00p 158,750.00p 158,750.00p 140,378.14p 0
26/10/2021 158,750.00p 158,750.00p 158,750.00p 140,378.14p 0
25/10/2021 158,750.00p 158,750.00p 158,750.00p 140,378.14p 0
22/10/2021 158,750.00p 158,750.00p 158,750.00p 140,378.14p 0
21/10/2021 158,750.00p 158,750.00p 158,750.00p 140,378.14p 7700
20/10/2021 160,650.00p 160,650.00p 158,100.00p 140,378.14p 14200
19/10/2021 156,000.00p 154,343.71p 154,343.71p 140,378.14p 68
18/10/2021 156,000.00p 75,000.00p 75,000.00p 140,378.14p 0
15/10/2021 156,000.00p 156,000.00p 75,000.00p 140,378.14p 13500
14/10/2021 150,900.00p 150,900.00p 150,900.00p 140,378.14p 0
13/10/2021 150,900.00p 150,900.00p 150,900.00p 140,378.14p 0
12/10/2021 150,900.00p 150,900.00p 150,900.00p 140,378.14p 0
11/10/2021 150,900.00p 150,900.00p 150,900.00p 140,378.14p 0
08/10/2021 150,900.00p 150,900.00p 150,900.00p 140,378.14p 8700
07/10/2021 148,750.00p 150,200.00p 149,350.00p 140,378.14p 98400
06/10/2021 148,750.00p 149,299.71p 148,269.78p 140,378.14p 137130
05/10/2021 154,439.29p 148,000.00p 145,650.00p 140,378.14p 107634
04/10/2021 154,439.29p 153,693.01p 153,693.01p 140,378.14p 0
01/10/2021 154,439.29p 154,439.29p 153,007.10p 140,378.14p 73351
30/09/2021 156,405.62p 157,303.71p 155,700.00p 140,378.14p 110409
29/09/2021 159,221.50p 158,175.74p 158,175.74p 140,378.14p 0
28/09/2021 159,221.50p 158,175.74p 158,175.74p 140,378.14p 0
27/09/2021 159,221.50p 160,133.13p 158,175.74p 140,378.14p 55912
24/09/2021 158,909.11p 158,909.11p 158,858.76p 140,378.14p 7686
23/09/2021 155,140.63p 155,141.31p 155,141.31p 140,378.14p 0
22/09/2021 155,140.63p 155,210.88p 155,140.63p 140,378.14p 69972
21/09/2021 157,846.34p 158,127.22p 157,725.61p 140,378.14p 9200
20/09/2021 158,896.07p 158,850.00p 158,850.00p 140,378.14p 0
17/09/2021 158,896.07p 158,850.00p 158,850.00p 140,378.14p 0
16/09/2021 158,896.07p 158,850.00p 158,850.00p 140,378.14p 725457
15/09/2021 158,896.07p 159,313.81p 158,450.00p 140,378.14p 2375526
14/09/2021 159,375.38p 160,688.22p 159,365.17p 140,378.14p 37878
13/09/2021 156,750.06p 157,901.71p 156,719.21p 140,378.14p 9438
10/09/2021 156,094.23p 156,094.23p 155,894.37p 140,378.14p 70132
09/09/2021 156,640.31p 157,657.31p 156,054.32p 140,378.14p 53492

*Close Price adjusted for both dividends and splits