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
08/09/2021 155,839.06p 155,839.06p 155,731.30p 140,378.14p 9917
07/09/2021 154,844.08p 154,926.29p 154,763.10p 140,378.14p 40833
06/09/2021 154,526.93p 154,526.93p 153,568.14p 140,378.14p 3158
03/09/2021 153,067.55p 153,315.38p 153,067.55p 140,378.14p 20214
02/09/2021 150,636.44p 151,350.00p 149,900.00p 140,378.14p 60684
01/09/2021 150,898.18p 151,340.00p 150,821.61p 140,378.14p 31873
31/08/2021 147,761.11p 150,500.00p 150,500.00p 140,378.14p 2200
27/08/2021 147,761.11p 148,543.40p 147,761.11p 140,378.14p 41429
26/08/2021 147,492.80p 148,413.07p 147,407.26p 140,378.14p 4021
25/08/2021 148,056.70p 147,150.00p 147,150.00p 140,378.14p 0
24/08/2021 148,056.70p 148,665.65p 147,150.00p 140,378.14p 2329
23/08/2021 146,900.00p 146,900.00p 146,900.00p 140,378.14p 6900
20/08/2021 144,250.00p 145,765.00p 144,240.05p 140,378.14p 833067
19/08/2021 145,835.50p 146,739.29p 145,343.54p 140,378.14p 49300
18/08/2021 145,450.00p 145,993.85p 144,896.37p 140,378.14p 15927
17/08/2021 147,850.00p 148,350.00p 147,850.00p 140,378.14p 2012
16/08/2021 149,400.00p 149,400.00p 149,043.37p 140,378.14p 48900
13/08/2021 151,555.73p 151,768.25p 151,448.36p 140,378.14p 35000
12/08/2021 151,350.00p 152,634.90p 151,349.44p 140,378.14p 47100
11/08/2021 151,800.00p 152,403.76p 152,403.76p 140,378.14p 0
10/08/2021 151,800.00p 152,403.76p 152,403.76p 140,378.14p 0
09/08/2021 151,800.00p 152,403.76p 152,403.76p 140,378.14p 0
06/08/2021 151,800.00p 152,403.76p 150,300.00p 140,378.14p 3880
05/08/2021 151,800.00p 153,363.54p 151,800.00p 140,378.14p 6335
04/08/2021 151,153.82p 151,153.82p 150,785.14p 140,378.14p 156649
03/08/2021 147,956.10p 148,213.68p 148,213.68p 140,378.14p 0
02/08/2021 147,956.10p 148,213.68p 148,213.68p 140,378.14p 0
30/07/2021 147,956.10p 148,324.46p 147,956.10p 140,378.14p 4327
29/07/2021 150,250.00p 150,250.00p 150,250.00p 140,378.14p 0
28/07/2021 150,250.00p 150,250.00p 150,250.00p 140,378.14p 0
27/07/2021 150,250.00p 150,250.00p 150,250.00p 140,378.14p 0
26/07/2021 150,250.00p 151,700.00p 149,750.00p 140,378.14p 2386526
23/07/2021 147,908.01p 147,800.00p 147,800.00p 140,378.14p 0
22/07/2021 147,908.01p 147,800.00p 147,800.00p 140,378.14p 0
21/07/2021 147,908.01p 149,322.34p 147,800.00p 140,378.14p 100227
19/07/2021 147,340.65p 147,933.98p 147,340.65p 140,378.14p 46900
16/07/2021 149,735.35p 149,929.50p 149,431.77p 140,378.14p 110400
15/07/2021 149,700.78p 149,933.96p 149,086.36p 140,378.14p 62200
14/07/2021 152,097.13p 152,160.00p 151,668.79p 140,378.14p 106300
13/07/2021 149,729.93p 150,187.27p 149,729.93p 140,378.14p 65500
12/07/2021 143,080.15p 143,657.96p 143,657.96p 140,378.14p 0
09/07/2021 143,080.15p 144,089.29p 143,080.15p 140,378.14p 140600
08/07/2021 147,900.00p 147,985.71p 147,985.71p 140,378.14p 0
07/07/2021 147,900.00p 149,372.85p 147,659.77p 140,378.14p 10427
06/07/2021 152,600.00p 152,961.61p 152,961.61p 140,378.14p 0
05/07/2021 152,600.00p 152,961.61p 152,600.00p 140,378.14p 31100
02/07/2021 154,777.64p 154,777.64p 154,434.22p 140,378.14p 27446
01/07/2021 151,500.00p 151,500.00p 151,500.00p 140,378.14p 1645500
30/06/2021 140,378.14p 163,950.00p 163,950.00p 140,378.14p 0
29/06/2021 140,378.14p 163,950.00p 163,950.00p 140,378.14p 800
28/06/2021 140,378.14p 167,324.38p 140,378.14p 140,378.14p 13864
25/06/2021 167,420.06p 167,667.46p 167,111.41p 140,378.14p 21693
24/06/2021 167,192.00p 167,914.29p 166,950.00p 140,378.14p 21956
23/06/2021 171,742.08p 171,742.08p 171,352.70p 140,378.14p 2251
22/06/2021 172,000.00p 172,000.00p 170,257.71p 140,378.14p 52976
21/06/2021 166,733.63p 167,450.00p 162,900.00p 140,378.14p 18400
18/06/2021 173,132.69p 173,132.69p 173,117.32p 140,378.14p 11700
17/06/2021 173,783.33p 173,783.33p 172,256.73p 140,378.14p 23066
16/06/2021 174,757.14p 174,757.14p 174,757.14p 140,378.14p 42
15/06/2021 174,717.55p 174,717.55p 173,662.29p 140,378.14p 6257
14/06/2021 173,400.00p 174,067.40p 173,274.99p 140,378.14p 66488
11/06/2021 175,806.67p 176,206.57p 174,243.33p 140,378.14p 97900
10/06/2021 179,667.93p 180,390.00p 180,390.00p 140,378.14p 0
09/06/2021 179,667.93p 180,390.00p 180,390.00p 140,378.14p 0
08/06/2021 179,667.93p 180,654.15p 179,667.93p 140,378.14p 25200
07/06/2021 180,441.42p 180,655.41p 180,274.98p 140,378.14p 56704
04/06/2021 179,034.83p 180,200.00p 179,034.83p 140,378.14p 85700
03/06/2021 179,034.83p 179,225.38p 175,642.25p 140,378.14p 50500
02/06/2021 174,200.00p 174,200.00p 172,895.24p 140,378.14p 735500
01/06/2021 169,050.00p 169,250.00p 167,583.37p 140,378.14p 698006
28/05/2021 172,182.67p 172,785.05p 172,058.00p 140,378.14p 59200
27/05/2021 170,700.00p 170,700.00p 169,771.03p 140,378.14p 39200
26/05/2021 167,733.34p 167,733.34p 167,042.57p 140,378.14p 10700
25/05/2021 171,083.00p 169,783.33p 169,783.33p 140,378.14p 0
24/05/2021 171,083.00p 171,099.80p 169,783.33p 140,378.14p 21400
21/05/2021 165,787.30p 165,787.30p 165,787.30p 140,378.14p 0
20/05/2021 165,787.30p 165,787.30p 165,787.30p 140,378.14p 54600
19/05/2021 166,300.00p 166,300.00p 166,300.00p 140,378.14p 0
18/05/2021 166,300.00p 166,300.00p 166,300.00p 140,378.14p 8100
17/05/2021 163,182.07p 163,182.07p 163,182.07p 140,378.14p 17900
14/05/2021 163,936.33p 163,936.33p 163,227.97p 140,378.14p 15600
13/05/2021 162,852.48p 163,300.42p 162,099.83p 140,378.14p 33100
12/05/2021 167,072.67p 167,072.67p 165,800.00p 140,378.14p 55500
11/05/2021 168,780.41p 170,049.95p 167,708.09p 140,378.14p 73374
10/05/2021 167,836.93p 167,554.85p 167,554.85p 140,378.14p 0
07/05/2021 167,836.93p 169,124.22p 167,367.57p 140,378.14p 71606
06/05/2021 166,650.00p 168,121.00p 166,650.00p 140,378.14p 63100
05/05/2021 168,200.00p 166,925.68p 166,925.68p 140,378.14p 0
04/05/2021 168,200.00p 166,925.68p 166,925.68p 140,378.14p 0
30/04/2021 168,200.00p 168,200.00p 166,925.68p 140,378.14p 73600
29/04/2021 162,116.98p 163,183.22p 163,183.22p 140,378.14p 0
28/04/2021 162,116.98p 163,183.22p 162,116.98p 140,378.14p 198400
27/04/2021 163,020.17p 163,034.47p 163,034.47p 140,378.14p 0
26/04/2021 163,020.17p 163,087.62p 161,913.81p 140,378.14p 133900
23/04/2021 163,318.01p 164,031.53p 163,318.01p 140,378.14p 96300
22/04/2021 165,550.00p 165,550.00p 165,550.00p 140,378.14p 800
21/04/2021 161,042.00p 161,192.83p 161,042.00p 140,378.14p 24600
20/04/2021 168,639.48p 169,033.14p 169,033.14p 140,378.14p 0
19/04/2021 168,639.48p 169,033.14p 168,383.17p 140,378.14p 29200
16/04/2021 166,369.59p 167,950.00p 167,950.00p 140,378.14p 1700
15/04/2021 166,369.59p 165,999.43p 165,999.43p 140,378.14p 0
14/04/2021 166,369.59p 166,838.35p 165,999.43p 140,378.14p 48700
13/04/2021 167,050.00p 167,850.00p 167,850.00p 140,378.14p 4700
12/04/2021 167,050.00p 168,350.00p 165,850.00p 140,378.14p 900
09/04/2021 167,050.00p 167,550.00p 164,650.00p 140,378.14p 14600
08/04/2021 167,050.00p 167,050.00p 167,050.00p 140,378.14p 0
07/04/2021 167,050.00p 167,050.00p 167,050.00p 140,378.14p 350000
06/04/2021 166,350.00p 166,350.00p 166,350.00p 140,378.14p 427000
01/04/2021 167,700.00p 167,700.00p 167,700.00p 140,378.14p 500400
31/03/2021 171,850.00p 171,850.00p 171,850.00p 140,378.14p 0
30/03/2021 171,850.00p 171,850.00p 171,850.00p 140,378.14p 3119800
29/03/2021 171,800.00p 171,800.00p 171,800.00p 140,378.14p 0
26/03/2021 171,800.00p 171,800.00p 171,800.00p 140,378.14p 13100
25/03/2021 170,250.00p 170,250.00p 170,250.00p 140,378.14p 8000
24/03/2021 167,400.00p 167,400.00p 167,400.00p 140,378.14p 10500
23/03/2021 171,100.00p 171,100.00p 171,100.00p 140,378.14p 198800
22/03/2021 177,550.00p 177,550.00p 177,550.00p 140,378.14p 0
19/03/2021 177,550.00p 178,350.00p 173,300.00p 140,378.14p 1631400
18/03/2021 174,450.00p 174,741.39p 174,741.39p 140,378.14p 0
17/03/2021 174,450.00p 174,741.39p 174,741.39p 140,378.14p 0
16/03/2021 174,450.00p 174,750.00p 174,450.00p 140,378.14p 386200
15/03/2021 174,650.00p 174,650.00p 174,650.00p 140,378.14p 9300
12/03/2021 173,800.00p 174,391.39p 173,800.00p 140,378.14p 25500
11/03/2021 171,000.00p 171,000.00p 171,000.00p 140,378.14p 12900
10/03/2021 166,600.00p 166,600.00p 166,600.00p 140,378.14p 14500
09/03/2021 167,200.00p 167,200.00p 167,200.00p 140,378.14p 388944
08/03/2021 164,600.00p 166,600.00p 163,700.00p 140,378.14p 8300
05/03/2021 163,700.00p 163,700.00p 163,700.00p 140,378.14p 9800
04/03/2021 162,650.00p 162,650.00p 162,650.00p 140,378.14p 1700
03/03/2021 161,150.00p 162,809.85p 161,150.00p 140,378.14p 12106
02/03/2021 161,500.00p 161,500.00p 161,500.00p 140,378.14p 9400
01/03/2021 161,500.00p 161,500.00p 161,500.00p 140,378.14p 6600
26/02/2021 158,784.09p 159,479.65p 156,850.00p 140,378.14p 20100
25/02/2021 162,200.00p 162,745.30p 160,987.56p 140,378.14p 38800
24/02/2021 156,921.66p 159,238.27p 156,921.66p 140,378.14p 23100
22/02/2021 162,263.79p 162,659.19p 160,531.32p 140,378.14p 19200
19/02/2021 160,141.22p 161,317.36p 159,984.35p 140,378.14p 15200
18/02/2021 164,215.08p 164,266.88p 163,013.66p 140,378.14p 5700
17/02/2021 171,000.00p 171,000.00p 171,000.00p 140,378.14p 0
16/02/2021 171,000.00p 171,000.00p 171,000.00p 140,378.14p 0
15/02/2021 171,000.00p 171,500.00p 170,900.00p 140,378.14p 600
12/02/2021 169,614.76p 169,829.63p 169,614.76p 140,378.14p 2800
11/02/2021 170,800.00p 171,494.85p 171,494.85p 140,378.14p 0
10/02/2021 170,800.00p 171,933.50p 170,800.00p 140,378.14p 25900
09/02/2021 172,003.52p 172,983.59p 172,003.52p 140,378.14p 9064
08/02/2021 172,450.00p 174,226.23p 172,450.00p 140,378.14p 10736
05/02/2021 167,000.00p 166,811.78p 166,811.78p 140,378.14p 0
04/02/2021 167,000.00p 167,000.00p 166,316.03p 140,378.14p 23200
03/02/2021 165,300.00p 168,122.29p 165,300.00p 140,378.14p 27498
02/02/2021 163,400.00p 163,400.00p 163,400.00p 140,378.14p 10000
01/02/2021 162,732.18p 162,200.00p 162,200.00p 140,378.14p 18100
29/01/2021 162,732.18p 162,732.18p 162,732.18p 140,378.14p 1100
28/01/2021 164,959.05p 164,578.54p 164,578.54p 140,378.14p 0
27/01/2021 164,959.05p 165,451.77p 164,467.13p 140,378.14p 75037
26/01/2021 164,454.36p 165,639.42p 163,440.89p 140,378.14p 1577325
25/01/2021 164,408.00p 164,408.00p 164,408.00p 140,378.14p 100
22/01/2021 163,350.00p 163,684.70p 163,300.00p 140,378.14p 14465
21/01/2021 165,250.00p 165,250.00p 165,250.00p 140,378.14p 1493000
20/01/2021 163,550.00p 163,550.00p 163,550.00p 140,378.14p 0
19/01/2021 163,550.00p 163,550.00p 163,550.00p 140,378.14p 10000
18/01/2021 164,000.00p 164,731.64p 164,731.64p 140,378.14p 0
15/01/2021 164,000.00p 168,252.38p 164,000.00p 140,378.14p 23000
14/01/2021 168,200.00p 168,200.00p 165,367.64p 140,378.14p 13759
13/01/2021 166,300.00p 168,012.89p 166,300.00p 140,378.14p 11334
12/01/2021 162,845.37p 163,750.00p 162,543.60p 140,378.14p 26600
11/01/2021 163,900.00p 163,900.00p 163,900.00p 140,378.14p 0
08/01/2021 163,900.00p 163,900.00p 163,900.00p 140,378.14p 8300
07/01/2021 162,500.00p 162,500.00p 162,500.00p 140,378.14p 542000
06/01/2021 156,650.00p 156,650.00p 156,650.00p 140,378.14p 26700
05/01/2021 154,100.00p 158,768.64p 158,768.64p 140,378.14p 25
04/01/2021 154,100.00p 154,100.00p 154,100.00p 140,378.14p 9700
31/12/2020 155,700.00p 155,700.00p 155,700.00p 140,378.14p 0
30/12/2020 155,700.00p 157,550.00p 155,700.00p 140,378.14p 3600
24/12/2020 156,276.76p 156,276.76p 156,276.76p 140,378.14p 12900
23/12/2020 154,900.00p 154,900.00p 154,900.00p 140,378.14p 0
22/12/2020 154,900.00p 154,900.00p 154,900.00p 140,378.14p 62300
21/12/2020 155,350.00p 153,650.93p 153,650.93p 140,378.14p 35
18/12/2020 155,350.00p 155,350.00p 155,350.00p 140,378.14p 0
17/12/2020 155,350.00p 155,350.00p 155,350.00p 140,378.14p 5900
16/12/2020 153,550.00p 153,550.00p 153,550.00p 140,378.14p 0
15/12/2020 153,550.00p 153,550.00p 153,550.00p 140,378.14p 3154100
14/12/2020 153,253.36p 153,253.36p 152,452.25p 140,378.14p 1200
11/12/2020 152,150.00p 150,850.00p 148,775.00p 140,378.14p 200
10/12/2020 152,150.00p 152,150.00p 152,150.00p 140,378.14p 0
09/12/2020 152,150.00p 152,150.00p 152,150.00p 140,378.14p 543200
08/12/2020 155,993.10p 151,300.00p 151,300.00p 140,378.14p 1100
07/12/2020 155,993.10p 155,993.10p 155,993.10p 140,378.14p 0
04/12/2020 155,993.10p 155,993.10p 155,993.10p 140,378.14p 0
03/12/2020 155,993.10p 155,993.10p 155,993.10p 140,378.14p 0
02/12/2020 155,993.10p 155,993.10p 155,993.10p 140,378.14p 2100
01/12/2020 153,651.54p 155,182.08p 153,035.12p 140,378.14p 12350
30/11/2020 153,350.00p 153,350.00p 153,350.00p 140,378.14p 73000
27/11/2020 156,464.42p 157,758.35p 155,784.62p 140,378.14p 6825
26/11/2020 155,984.00p 157,092.36p 155,890.00p 140,378.14p 2900
25/11/2020 156,362.39p 156,785.71p 155,050.00p 140,378.14p 11400
24/11/2020 147,351.87p 151,100.00p 151,100.00p 140,378.14p 1000
23/11/2020 147,351.87p 147,425.00p 147,425.00p 140,378.14p 0
20/11/2020 147,351.87p 147,496.81p 147,351.87p 140,378.14p 1500
19/11/2020 140,378.14p 140,378.14p 140,378.14p 140,378.14p 0
18/11/2020 140,378.14p 140,378.14p 140,378.14p 140,378.14p 0

*Close Price adjusted for both dividends and splits