Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
Mitsubhi Electric Corp. (MEL) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/04/2011 | 92,939.20p | 92,939.20p | 85,576.00p | 92,939.20p | 0 |
| 19/04/2011 | 92,939.20p | 92,939.20p | 84,200.00p | 92,939.20p | 0 |
| 18/04/2011 | 92,939.20p | 92,939.20p | 85,400.00p | 92,939.20p | 0 |
| 15/04/2011 | 92,939.20p | 92,939.20p | 85,600.00p | 92,939.20p | 0 |
| 14/04/2011 | 92,939.20p | 92,939.20p | 86,300.00p | 92,939.20p | 0 |
| 13/04/2011 | 92,939.20p | 92,939.20p | 86,300.00p | 92,939.20p | 0 |
| 12/04/2011 | 92,939.20p | 92,939.20p | 85,800.00p | 92,939.20p | 0 |
| 11/04/2011 | 92,939.20p | 92,939.20p | 87,300.00p | 92,939.20p | 0 |
| 08/04/2011 | 92,939.20p | 92,939.20p | 87,379.70p | 92,939.20p | 0 |
| 07/04/2011 | 92,939.20p | 93,771.20p | 92,939.20p | 92,939.20p | 0 |
| 06/04/2011 | 92,939.20p | 93,771.20p | 92,939.20p | 92,939.20p | 0 |
| 05/04/2011 | 92,939.20p | 93,771.20p | 92,939.20p | 92,939.20p | 0 |
| 04/04/2011 | 92,939.20p | 93,771.20p | 92,939.20p | 92,939.20p | 0 |
| 01/04/2011 | 92,939.20p | 98,200.00p | 92,939.20p | 92,939.20p | 0 |
| 31/03/2011 | 92,939.20p | 98,200.00p | 92,939.20p | 92,939.20p | 0 |
| 30/03/2011 | 92,939.20p | 96,698.80p | 92,939.20p | 92,939.20p | 0 |
| 29/03/2011 | 92,939.20p | 95,000.00p | 92,939.20p | 92,939.20p | 0 |
| 28/03/2011 | 92,939.20p | 95,200.00p | 92,939.20p | 92,939.20p | 0 |
| 25/03/2011 | 92,939.20p | 96,400.00p | 92,939.20p | 92,939.20p | 0 |
| 24/03/2011 | 92,939.20p | 96,452.00p | 92,939.20p | 92,939.20p | 0 |
| 23/03/2011 | 92,939.20p | 94,300.00p | 92,600.00p | 92,939.20p | 0 |
| 22/03/2011 | 92,939.20p | 93,929.20p | 92,939.20p | 92,939.20p | 0 |
| 21/03/2011 | 92,939.20p | 92,939.20p | 90,700.00p | 92,939.20p | 0 |
| 18/03/2011 | 92,939.20p | 92,939.20p | 90,700.00p | 92,939.20p | 0 |
| 17/03/2011 | 92,939.20p | 92,939.20p | 89,080.70p | 92,939.20p | 0 |
| 16/03/2011 | 92,939.20p | 92,939.20p | 87,900.00p | 92,939.20p | 0 |
| 15/03/2011 | 96,640.17p | 96,640.17p | 84,000.00p | 92,939.20p | 0 |
| 14/03/2011 | 96,640.17p | 96,640.17p | 84,000.00p | 92,939.20p | 0 |
| 11/03/2011 | 96,640.17p | 96,640.17p | 92,421.10p | 92,939.20p | 0 |
| 10/03/2011 | 96,640.17p | 93,800.00p | 92,939.20p | 92,939.20p | 0 |
| 09/03/2011 | 96,640.17p | 97,000.00p | 92,939.20p | 92,939.20p | 0 |
| 08/03/2011 | 96,640.17p | 96,200.00p | 92,939.20p | 92,939.20p | 0 |
| 07/03/2011 | 96,640.17p | 96,560.00p | 92,939.20p | 92,939.20p | 0 |
| 04/03/2011 | 96,640.17p | 96,640.17p | 92,939.20p | 92,939.20p | 0 |
| 03/03/2011 | 96,640.17p | 96,640.17p | 92,939.20p | 92,939.20p | 0 |
| 02/03/2011 | 96,640.17p | 96,640.17p | 92,939.20p | 92,939.20p | 43500 |
| 01/03/2011 | 99,350.00p | 98,300.00p | 92,939.20p | 92,939.20p | 0 |
| 28/02/2011 | 99,350.00p | 93,100.00p | 92,939.20p | 92,939.20p | 0 |
| 25/02/2011 | 99,350.00p | 93,100.00p | 92,939.20p | 92,939.20p | 0 |
| 24/02/2011 | 99,350.00p | 99,350.00p | 92,774.60p | 99,350.00p | 0 |
| 23/02/2011 | 99,350.00p | 99,350.00p | 93,100.00p | 99,350.00p | 0 |
| 22/02/2011 | 99,350.00p | 99,350.00p | 95,600.00p | 99,350.00p | 0 |
| 21/02/2011 | 99,350.00p | 99,350.00p | 97,550.00p | 99,350.00p | 0 |
| 18/02/2011 | 99,350.00p | 99,350.00p | 98,900.00p | 99,350.00p | 0 |
| 17/02/2011 | 99,350.00p | 99,900.00p | 99,350.00p | 99,350.00p | 0 |
| 16/02/2011 | 99,350.00p | 99,599.50p | 99,350.00p | 99,350.00p | 0 |
| 15/02/2011 | 99,350.00p | 99,558.20p | 98,983.30p | 99,350.00p | 0 |
| 14/02/2011 | 99,350.00p | 99,350.00p | 92,939.20p | 99,350.00p | 21000 |
| 11/02/2011 | 91,350.00p | 92,939.20p | 91,350.00p | 92,939.20p | 0 |
| 10/02/2011 | 91,350.00p | 92,939.20p | 91,350.00p | 92,939.20p | 0 |
| 09/02/2011 | 91,350.00p | 92,939.20p | 91,350.00p | 92,939.20p | 0 |
| 08/02/2011 | 91,350.00p | 92,939.20p | 91,350.00p | 92,939.20p | 0 |
| 07/02/2011 | 91,350.00p | 92,939.20p | 91,350.00p | 92,939.20p | 0 |
| 04/02/2011 | 91,350.00p | 92,939.20p | 91,350.00p | 92,939.20p | 0 |
| 03/02/2011 | 91,350.00p | 92,939.20p | 91,350.00p | 92,939.20p | 0 |
| 02/02/2011 | 91,350.00p | 92,939.20p | 91,350.00p | 92,939.20p | 0 |
| 01/02/2011 | 91,350.00p | 92,939.20p | 91,350.00p | 92,939.20p | 0 |
| 31/01/2011 | 92,800.00p | 92,800.00p | 92,800.00p | 92,800.00p | 30000 |
| 28/01/2011 | 92,800.00p | 92,800.00p | 92,800.00p | 92,800.00p | 0 |
| 27/01/2011 | 91,800.00p | 91,800.00p | 91,800.00p | 91,800.00p | 75000 |
| 26/01/2011 | 91,800.00p | 92,856.69p | 91,800.00p | 91,800.00p | 0 |
| 25/01/2011 | 92,856.69p | 92,856.69p | 92,856.69p | 92,856.69p | 8000 |
| 24/01/2011 | 92,856.69p | 92,856.69p | 92,856.69p | 92,856.69p | 0 |
| 21/01/2011 | 92,856.69p | 92,856.69p | 92,856.69p | 92,856.69p | 180000 |
| 20/01/2011 | 92,856.69p | 92,856.69p | 92,856.69p | 92,856.69p | 134000 |
| 19/01/2011 | 92,856.69p | 232,200.00p | 92,856.69p | 92,856.69p | 0 |
| 18/01/2011 | 232,200.00p | 232,200.00p | 232,200.00p | 232,200.00p | 0 |
| 17/01/2011 | 232,200.00p | 232,200.00p | 232,200.00p | 232,200.00p | 0 |
| 14/01/2011 | 232,200.00p | 232,200.00p | 232,200.00p | 232,200.00p | 0 |
| 13/01/2011 | 232,200.00p | 232,200.00p | 232,200.00p | 232,200.00p | 0 |
| 12/01/2011 | 232,200.00p | 232,200.00p | 232,200.00p | 232,200.00p | 0 |
| 11/01/2011 | 232,200.00p | 232,200.00p | 232,200.00p | 232,200.00p | 0 |
| 10/01/2011 | 232,200.00p | 232,200.00p | 232,200.00p | 232,200.00p | 0 |
| 07/01/2011 | 232,200.00p | 232,200.00p | 232,200.00p | 232,200.00p | 0 |
| 06/01/2011 | 232,200.00p | 232,200.00p | 232,200.00p | 232,200.00p | 0 |
| 05/01/2011 | 86,800.00p | 86,800.00p | 85,200.00p | 86,800.00p | 2000 |
| 04/01/2011 | 85,200.00p | 85,200.00p | 85,200.00p | 85,200.00p | 0 |
| 31/12/2010 | 85,200.00p | 85,200.00p | 85,200.00p | 85,200.00p | 0 |
| 30/12/2010 | 85,200.00p | 85,357.00p | 85,200.00p | 85,200.00p | 192000 |
| 29/12/2010 | 85,357.00p | 85,357.00p | 85,357.00p | 85,357.00p | 0 |
| 24/12/2010 | 84,396.00p | 85,357.00p | 84,396.00p | 85,357.00p | 200000 |
| 23/12/2010 | 85,357.00p | 85,357.00p | 85,357.00p | 85,357.00p | 0 |
| 22/12/2010 | 85,356.76p | 85,357.00p | 85,356.76p | 85,357.00p | 5000 |
| 21/12/2010 | 84,200.00p | 84,200.00p | 84,200.00p | 84,200.00p | 0 |
| 20/12/2010 | 84,200.00p | 84,200.00p | 84,200.00p | 84,200.00p | 0 |
| 17/12/2010 | 84,200.00p | 84,200.00p | 84,200.00p | 84,200.00p | 0 |
| 16/12/2010 | 84,200.00p | 84,200.00p | 84,200.00p | 84,200.00p | 0 |
| 15/12/2010 | 84,200.00p | 84,200.00p | 84,200.00p | 84,200.00p | 0 |
| 14/12/2010 | 84,200.00p | 84,200.00p | 84,200.00p | 84,200.00p | 0 |
| 13/12/2010 | 84,200.00p | 84,200.00p | 84,200.00p | 84,200.00p | 0 |
| 10/12/2010 | 84,200.00p | 84,200.00p | 84,200.00p | 84,200.00p | 0 |
| 09/12/2010 | 85,600.00p | 85,600.00p | 83,252.00p | 83,252.00p | 83000 |
| 08/12/2010 | 83,252.00p | 83,252.00p | 83,252.00p | 83,252.00p | 456000 |
| 07/12/2010 | 83,252.00p | 83,252.00p | 83,252.00p | 83,252.00p | 10000 |
| 06/12/2010 | 83,252.00p | 83,252.00p | 83,252.00p | 83,252.00p | 0 |
| 03/12/2010 | 83,252.00p | 83,252.00p | 83,252.00p | 83,252.00p | 4000 |
| 02/12/2010 | 83,252.00p | 83,252.00p | 83,252.00p | 83,252.00p | 220000 |
| 01/12/2010 | 83,252.00p | 83,252.00p | 81,500.00p | 83,252.00p | 0 |
| 30/11/2010 | 81,500.00p | 81,500.00p | 81,500.00p | 81,500.00p | 0 |
| 29/11/2010 | 81,500.00p | 81,500.00p | 81,500.00p | 81,500.00p | 0 |
| 26/11/2010 | 81,500.00p | 81,500.00p | 81,500.00p | 81,500.00p | 20000 |
| 25/11/2010 | 81,500.00p | 81,500.00p | 81,500.00p | 81,500.00p | 0 |
| 24/11/2010 | 81,500.00p | 81,950.00p | 81,500.00p | 81,500.00p | 0 |
| 23/11/2010 | 81,950.00p | 81,950.00p | 81,950.00p | 81,950.00p | 0 |
| 22/11/2010 | 81,950.00p | 81,950.00p | 81,950.00p | 81,950.00p | 11000 |
| 19/11/2010 | 81,950.00p | 81,950.00p | 81,950.00p | 81,950.00p | 0 |
| 18/11/2010 | 82,700.00p | 82,700.00p | 79,968.09p | 81,950.00p | 118000 |
| 17/11/2010 | 79,968.09p | 79,968.09p | 79,968.09p | 79,968.09p | 20000 |
| 16/11/2010 | 79,968.09p | 79,968.09p | 79,968.09p | 79,968.09p | 0 |
| 15/11/2010 | 79,968.09p | 79,968.09p | 79,968.09p | 79,968.09p | 105000 |
| 12/11/2010 | 79,968.09p | 79,968.09p | 73,400.00p | 79,968.09p | 0 |
| 11/11/2010 | 73,400.00p | 73,400.00p | 73,400.00p | 73,400.00p | 0 |
| 10/11/2010 | 73,400.00p | 73,400.00p | 73,400.00p | 73,400.00p | 0 |
| 09/11/2010 | 73,400.00p | 73,400.00p | 73,400.00p | 73,400.00p | 0 |
| 08/11/2010 | 73,400.00p | 73,400.00p | 73,400.00p | 73,400.00p | 4000 |
| 05/11/2010 | 73,400.00p | 73,400.00p | 73,400.00p | 73,400.00p | 0 |
| 04/11/2010 | 73,400.00p | 73,400.00p | 73,400.00p | 73,400.00p | 0 |
| 03/11/2010 | 73,400.00p | 73,400.00p | 73,400.00p | 73,400.00p | 0 |
| 02/11/2010 | 73,400.00p | 73,400.00p | 73,400.00p | 73,400.00p | 0 |
| 01/11/2010 | 73,400.00p | 73,400.00p | 73,400.00p | 73,400.00p | 9000 |
| 29/10/2010 | 75,204.76p | 75,204.76p | 73,400.00p | 73,400.00p | 870000 |
| 28/10/2010 | 73,100.00p | 73,100.00p | 73,100.00p | 73,100.00p | 152000 |
| 27/10/2010 | 73,100.00p | 73,700.00p | 73,100.00p | 73,100.00p | 0 |
| 26/10/2010 | 73,700.00p | 73,700.00p | 73,700.00p | 73,700.00p | 0 |
| 25/10/2010 | 73,700.00p | 73,700.00p | 73,700.00p | 73,700.00p | 6000 |
| 22/10/2010 | 73,600.00p | 73,600.00p | 73,600.00p | 73,600.00p | 0 |
| 21/10/2010 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
*Close Price adjusted for both dividends and splits