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
25/06/2014 128,300.77p 128,300.77p 118,955.60p 118,955.60p 0
24/06/2014 128,300.77p 128,300.77p 118,955.60p 118,955.60p 0
23/06/2014 128,300.77p 128,300.77p 128,300.77p 118,955.60p 39000
20/06/2014 126,657.14p 126,657.14p 118,955.60p 118,955.60p 0
19/06/2014 126,657.14p 126,657.14p 126,657.14p 118,955.60p 2000
18/06/2014 122,994.38p 122,994.38p 122,994.38p 118,955.60p 12000
17/06/2014 120,694.06p 120,694.06p 120,694.06p 118,955.60p 42000
16/06/2014 121,900.00p 122,339.58p 118,955.60p 118,955.60p 0
13/06/2014 121,900.00p 122,339.58p 118,955.60p 118,955.60p -112000
12/06/2014 121,900.00p 122,339.58p 118,955.60p 118,955.60p 0
11/06/2014 121,900.00p 122,339.58p 121,900.00p 118,955.60p 23500
10/06/2014 123,200.00p 123,219.75p 118,955.60p 118,955.60p 0
09/06/2014 123,200.00p 123,219.75p 118,955.60p 118,955.60p 0
06/06/2014 123,200.00p 123,219.75p 118,955.60p 118,955.60p 0
05/06/2014 123,200.00p 123,219.75p 118,955.60p 118,955.60p 0
04/06/2014 123,200.00p 123,219.75p 123,200.00p 118,955.60p 400000
03/06/2014 122,657.14p 122,657.14p 122,657.14p 118,955.60p 7000
02/06/2014 115,900.00p 118,955.60p 115,900.00p 118,955.60p 0
30/05/2014 115,900.00p 118,955.60p 115,900.00p 118,955.60p 0
29/05/2014 115,900.00p 118,955.60p 115,900.00p 118,955.60p 0
28/05/2014 115,900.00p 118,955.60p 115,900.00p 118,955.60p 0
27/05/2014 115,900.00p 118,955.60p 115,900.00p 118,955.60p 0
23/05/2014 115,900.00p 115,900.00p 115,900.00p 118,955.60p 4000
22/05/2014 118,955.60p 118,955.60p 118,955.60p 118,955.60p 0
21/05/2014 118,955.60p 118,955.60p 118,955.60p 118,955.60p 0
20/05/2014 118,955.60p 118,955.60p 118,955.60p 118,955.60p 0
19/05/2014 118,955.60p 118,955.60p 118,955.60p 118,955.60p 0
16/05/2014 118,955.60p 118,955.60p 118,955.60p 118,955.60p 0
15/05/2014 118,955.60p 118,955.60p 118,955.60p 118,955.60p 0
14/05/2014 118,955.60p 118,955.60p 118,955.60p 118,955.60p 25000
13/05/2014 119,892.27p 120,559.66p 119,892.27p 120,559.66p 34000
12/05/2014 118,564.00p 118,600.00p 116,640.00p 118,600.00p 0
09/05/2014 118,564.00p 118,600.00p 116,640.00p 118,600.00p 0
08/05/2014 118,564.00p 118,600.00p 116,640.00p 118,600.00p 0
07/05/2014 118,564.00p 118,600.00p 116,640.00p 118,600.00p 23000
06/05/2014 117,800.00p 121,550.00p 116,026.22p 121,300.00p 0
02/05/2014 117,800.00p 121,550.00p 116,026.22p 116,026.22p 0
01/05/2014 117,800.00p 121,550.00p 117,800.00p 116,026.22p 604000
30/04/2014 117,000.00p 117,300.00p 115,400.00p 116,026.22p 20000
29/04/2014 111,400.00p 116,026.22p 111,400.00p 116,026.22p 0
28/04/2014 111,400.00p 111,400.00p 111,400.00p 116,026.22p 2000
25/04/2014 116,026.22p 116,026.22p 116,026.22p 116,026.22p 0
24/04/2014 116,026.22p 116,026.22p 116,026.22p 116,026.22p 0
23/04/2014 116,026.22p 116,026.22p 116,026.22p 116,026.22p 0
22/04/2014 116,026.22p 116,026.22p 116,026.22p 116,026.22p 0
17/04/2014 116,026.22p 116,026.22p 116,026.22p 116,026.22p 37000
16/04/2014 114,100.00p 115,600.00p 114,000.00p 115,470.00p 200000
15/04/2014 110,400.00p 110,400.00p 110,400.00p 110,400.00p 0
14/04/2014 110,400.00p 110,400.00p 110,400.00p 110,400.00p 0
11/04/2014 110,400.00p 110,400.00p 110,400.00p 110,400.00p 6000
10/04/2014 117,034.92p 117,034.92p 116,958.00p 116,958.00p 0
09/04/2014 117,034.92p 117,034.92p 116,958.00p 116,958.00p 0
08/04/2014 117,034.92p 117,034.92p 116,958.00p 116,958.00p 4249
07/04/2014 120,900.00p 121,100.00p 120,900.00p 121,100.00p 0
04/04/2014 120,900.00p 121,100.00p 120,900.00p 121,100.00p 6000
03/04/2014 122,000.00p 122,000.00p 122,000.00p 122,000.00p 4000
02/04/2014 120,503.20p 120,503.20p 120,503.20p 120,503.20p 25000
01/04/2014 119,064.82p 119,064.82p 119,064.82p 119,064.82p 54000
31/03/2014 113,700.00p 113,700.00p 113,700.00p 113,700.00p 0
28/03/2014 113,700.00p 113,700.00p 113,700.00p 113,700.00p 0
27/03/2014 113,700.00p 113,700.00p 113,700.00p 113,700.00p 4000
26/03/2014 120,230.00p 120,230.00p 120,230.00p 120,230.00p 0
25/03/2014 120,230.00p 120,230.00p 120,230.00p 120,230.00p 0
24/03/2014 120,230.00p 120,230.00p 120,230.00p 120,230.00p 0
21/03/2014 120,230.00p 120,230.00p 120,230.00p 120,230.00p 0
20/03/2014 120,230.00p 120,230.00p 120,230.00p 120,230.00p 0
19/03/2014 120,230.00p 120,230.00p 120,230.00p 120,230.00p 0
18/03/2014 120,230.00p 120,230.00p 120,230.00p 120,230.00p 0
17/03/2014 120,230.00p 120,230.00p 120,230.00p 120,230.00p 0
14/03/2014 120,230.00p 120,230.00p 120,230.00p 120,230.00p 0
13/03/2014 120,230.00p 120,230.00p 120,230.00p 120,230.00p 97000
12/03/2014 121,500.00p 121,500.00p 121,500.00p 121,500.00p 9000
11/03/2014 124,800.00p 124,800.00p 124,800.00p 124,800.00p 1000
10/03/2014 121,900.00p 122,530.00p 121,900.00p 122,530.00p 0
07/03/2014 121,900.00p 122,530.00p 121,900.00p 122,530.00p 0
06/03/2014 121,900.00p 122,530.00p 121,900.00p 122,530.00p 0
05/03/2014 121,900.00p 122,530.00p 121,900.00p 122,530.00p 9000
04/03/2014 120,576.92p 120,576.92p 120,000.00p 120,000.00p 0
03/03/2014 120,576.92p 120,576.92p 120,000.00p 120,000.00p 0
28/02/2014 120,576.92p 120,576.92p 120,000.00p 120,000.00p 0
27/02/2014 120,576.92p 120,576.92p 120,000.00p 120,000.00p 0
26/02/2014 120,576.92p 120,576.92p 120,000.00p 120,000.00p 0
25/02/2014 120,576.92p 120,576.92p 120,000.00p 120,000.00p 14000
24/02/2014 117,556.01p 117,556.01p 117,556.01p 117,556.01p 0
21/02/2014 117,556.01p 117,556.01p 117,556.01p 117,556.01p 0
20/02/2014 117,556.01p 117,556.01p 117,556.01p 117,556.01p 100000
19/02/2014 122,863.20p 122,863.20p 122,863.20p 122,863.20p 1000
18/02/2014 123,800.00p 123,800.00p 123,800.00p 123,800.00p 7000
17/02/2014 123,751.61p 123,751.61p 123,751.61p 123,751.61p 0
14/02/2014 123,751.61p 123,751.61p 123,751.61p 123,751.61p 114000
13/02/2014 123,751.61p 123,751.61p 123,751.61p 123,751.61p 20000
12/02/2014 123,751.61p 123,751.61p 123,751.61p 123,751.61p 20000
11/02/2014 114,546.00p 114,546.00p 114,546.00p 114,546.00p 0
10/02/2014 114,546.00p 114,546.00p 114,546.00p 114,546.00p 0
07/02/2014 114,546.00p 114,546.00p 114,546.00p 114,546.00p 0
06/02/2014 114,546.00p 114,546.00p 114,546.00p 114,546.00p 11000
05/02/2014 116,100.00p 119,500.00p 114,700.00p 115,999.33p 0
04/02/2014 116,100.00p 119,500.00p 114,700.00p 115,999.33p 154000
03/02/2014 116,100.00p 119,500.00p 114,700.00p 115,999.33p 20000
31/01/2014 119,375.00p 119,375.00p 119,375.00p 119,375.00p 4000
30/01/2014 122,450.29p 122,453.45p 122,450.29p 122,453.45p 0
29/01/2014 122,450.29p 122,453.45p 122,450.29p 122,453.45p 74000
28/01/2014 122,450.29p 122,453.45p 122,450.29p 122,453.45p 64422
27/01/2014 122,450.29p 122,453.45p 122,450.29p 122,453.45p 246000
24/01/2014 127,860.61p 127,860.61p 127,860.61p 127,860.61p 240000
23/01/2014 130,700.00p 130,700.00p 130,700.00p 130,700.00p 2000
22/01/2014 130,700.00p 130,700.00p 130,700.00p 130,700.00p 0
21/01/2014 130,700.00p 130,700.00p 130,700.00p 130,700.00p 8000
20/01/2014 130,700.00p 130,700.00p 130,700.00p 130,700.00p 1000
17/01/2014 128,726.00p 128,726.00p 128,726.00p 128,726.00p 2000
16/01/2014 129,905.51p 129,905.51p 129,905.51p 129,905.51p 623000
15/01/2014 130,800.00p 130,835.00p 130,800.00p 130,835.00p 7000
14/01/2014 128,872.86p 128,872.86p 128,487.33p 128,500.00p 175000
13/01/2014 131,917.50p 131,917.50p 131,917.50p 131,917.50p 0
10/01/2014 131,917.50p 131,917.50p 131,917.50p 131,917.50p 176000
09/01/2014 133,627.15p 133,627.15p 133,570.91p 133,570.91p 43000
08/01/2014 132,406.01p 132,406.01p 132,406.01p 132,406.01p 12000
07/01/2014 126,412.33p 126,412.33p 126,412.33p 126,412.33p 0
06/01/2014 126,412.33p 126,412.33p 126,412.33p 126,412.33p 116000
03/01/2014 126,412.33p 126,412.33p 126,412.33p 126,412.33p 0
02/01/2014 126,412.33p 126,412.33p 126,412.33p 126,412.33p 0
31/12/2013 126,412.33p 126,412.33p 126,412.33p 126,412.33p 0
30/12/2013 126,412.33p 126,412.33p 126,412.33p 126,412.33p 0
27/12/2013 126,412.33p 126,412.33p 126,412.33p 126,412.33p 500000
24/12/2013 126,412.33p 126,412.33p 126,412.33p 126,412.33p 60000
23/12/2013 126,896.36p 126,896.36p 126,896.36p 126,896.36p 0
20/12/2013 126,896.36p 126,896.36p 126,896.36p 126,896.36p 11000
19/12/2013 127,500.00p 127,500.00p 127,500.00p 127,500.00p 6000
18/12/2013 125,038.33p 125,038.33p 125,038.33p 125,038.33p 6000
17/12/2013 121,063.31p 121,063.31p 121,063.31p 121,063.31p 20000
16/12/2013 121,063.31p 121,063.31p 121,063.31p 121,063.31p 20000
13/12/2013 122,103.28p 122,103.28p 122,103.28p 122,103.28p 6000
12/12/2013 122,047.86p 122,047.86p 122,047.86p 122,047.86p 14000
11/12/2013 119,077.12p 119,077.12p 118,998.25p 118,998.25p 0
10/12/2013 119,077.12p 119,077.12p 118,998.25p 118,998.25p 0
09/12/2013 119,077.12p 119,077.12p 118,998.25p 118,998.25p 0
06/12/2013 119,077.12p 119,077.12p 118,998.25p 118,998.25p 31000
05/12/2013 119,077.12p 119,077.12p 118,998.25p 118,998.25p 0
04/12/2013 119,077.12p 119,077.12p 118,998.25p 118,998.25p 0
03/12/2013 119,077.12p 119,077.12p 118,998.25p 118,998.25p 114000
02/12/2013 118,300.00p 118,300.00p 118,300.00p 118,300.00p 0
29/11/2013 118,300.00p 118,300.00p 118,300.00p 118,300.00p 2000
28/11/2013 119,507.64p 119,507.64p 119,507.64p 119,507.64p 150000
27/11/2013 119,507.64p 119,507.64p 119,507.64p 119,507.64p 10000
26/11/2013 119,507.64p 119,507.64p 119,507.64p 119,507.64p 0
25/11/2013 119,507.64p 119,507.64p 119,507.64p 119,507.64p 51000
22/11/2013 118,572.55p 118,600.00p 118,572.55p 118,600.00p 75000
21/11/2013 111,908.89p 111,908.89p 111,908.89p 111,908.89p 0
20/11/2013 111,908.89p 111,908.89p 111,908.89p 111,908.89p 0
19/11/2013 111,908.89p 111,908.89p 111,908.89p 111,908.89p 0
18/11/2013 111,908.89p 111,908.89p 111,908.89p 111,908.89p 0
15/11/2013 111,908.89p 111,908.89p 111,908.89p 111,908.89p 63000
14/11/2013 108,889.20p 108,889.20p 108,889.20p 108,889.20p 200000
13/11/2013 109,781.67p 109,781.67p 109,761.29p 109,761.29p 0
12/11/2013 109,781.67p 109,781.67p 109,761.29p 109,761.29p 0
11/11/2013 109,781.67p 109,781.67p 109,761.29p 109,761.29p 0
08/11/2013 109,781.67p 109,781.67p 109,761.29p 109,761.29p 0
07/11/2013 109,781.67p 109,781.67p 109,761.29p 109,761.29p 228000
06/11/2013 107,650.04p 107,650.04p 107,650.04p 107,650.04p 0
05/11/2013 107,650.04p 107,650.04p 107,650.04p 107,650.04p 96000
04/11/2013 107,035.11p 107,035.11p 107,035.11p 107,035.11p 0
01/11/2013 107,035.11p 107,035.11p 107,035.11p 107,035.11p 47000
31/10/2013 105,400.00p 106,200.00p 104,900.00p 106,066.67p 0
30/10/2013 105,400.00p 106,200.00p 104,900.00p 106,066.67p 0
29/10/2013 105,400.00p 106,200.00p 104,900.00p 106,066.67p 19000
28/10/2013 104,777.00p 106,040.00p 104,777.00p 106,040.00p 64000
25/10/2013 104,062.17p 104,062.17p 104,036.91p 104,036.91p 0
24/10/2013 104,062.17p 104,062.17p 104,036.91p 104,036.91p 46000
23/10/2013 104,825.94p 104,836.79p 104,825.94p 104,836.79p 0
22/10/2013 104,825.94p 104,836.79p 104,825.94p 104,836.79p 310000
21/10/2013 106,370.00p 106,370.00p 106,370.00p 106,370.00p -96000
18/10/2013 106,370.00p 106,370.00p 106,370.00p 106,370.00p 1000
17/10/2013 107,200.00p 107,200.00p 107,200.00p 107,200.00p 2000
16/10/2013 107,000.00p 107,000.00p 107,000.00p 107,000.00p 68000
15/10/2013 100,300.00p 100,300.00p 100,300.00p 100,300.00p 0
14/10/2013 100,300.00p 100,300.00p 100,300.00p 100,300.00p 0
11/10/2013 100,300.00p 100,300.00p 100,300.00p 100,300.00p 0
10/10/2013 100,300.00p 100,300.00p 100,300.00p 100,300.00p 0
09/10/2013 100,300.00p 100,300.00p 100,300.00p 100,300.00p 0
08/10/2013 100,300.00p 100,300.00p 100,300.00p 100,300.00p 0
07/10/2013 100,300.00p 100,300.00p 100,300.00p 100,300.00p 400000
04/10/2013 100,300.00p 100,300.00p 100,300.00p 100,300.00p 21000
03/10/2013 100,300.00p 100,300.00p 100,300.00p 100,300.00p 0
02/10/2013 100,300.00p 100,300.00p 100,300.00p 100,300.00p 401000
01/10/2013 100,300.00p 100,300.00p 100,300.00p 100,300.00p 6000
30/09/2013 100,300.00p 100,300.00p 100,300.00p 100,300.00p 0
27/09/2013 100,300.00p 100,300.00p 100,300.00p 100,300.00p 200000
26/09/2013 100,300.00p 100,300.00p 100,300.00p 100,300.00p 0
25/09/2013 100,300.00p 100,300.00p 100,300.00p 100,300.00p 0
24/09/2013 100,300.00p 100,300.00p 100,300.00p 100,300.00p 0
23/09/2013 100,300.00p 100,300.00p 100,300.00p 100,300.00p 0
20/09/2013 100,300.00p 100,300.00p 100,300.00p 100,300.00p 0
19/09/2013 100,300.00p 100,300.00p 100,300.00p 100,300.00p 6
18/09/2013 100,300.00p 100,300.00p 100,300.00p 100,300.00p 0
17/09/2013 100,300.00p 100,300.00p 100,300.00p 100,300.00p 0
16/09/2013 100,300.00p 100,300.00p 100,300.00p 100,300.00p 0
13/09/2013 100,300.00p 100,300.00p 100,300.00p 100,300.00p 0
12/09/2013 100,300.00p 100,300.00p 100,300.00p 100,300.00p 105000
11/09/2013 100,300.00p 100,300.00p 100,300.00p 100,300.00p 0
10/09/2013 100,300.00p 100,300.00p 100,300.00p 100,300.00p 0

*Close Price adjusted for both dividends and splits