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
17/11/2020 140,378.14p 140,378.14p 140,378.14p 140,378.14p 0
16/11/2020 140,378.14p 140,378.14p 140,378.14p 140,378.14p 0
13/11/2020 0.00p 140,378.14p 140,378.14p 140,378.14p 0
12/11/2020 0.00p 140,378.14p 140,378.14p 140,378.14p 300
10/11/2020 140,378.14p 140,378.14p 140,378.14p 118,955.60p 29600
09/11/2020 135,346.40p 135,514.21p 134,831.19p 118,955.60p 26400
06/11/2020 134,635.17p 134,707.46p 132,531.58p 118,955.60p 48900
05/11/2020 133,244.84p 133,800.00p 132,822.22p 118,955.60p 20200
04/11/2020 137,738.96p 138,242.09p 135,850.00p 118,955.60p 25800
03/11/2020 135,790.17p 135,938.12p 135,938.12p 118,955.60p 0
02/11/2020 135,790.17p 136,048.43p 135,790.17p 118,955.60p 19600
30/10/2020 137,180.11p 118,955.60p 118,955.60p 118,955.60p 0
29/10/2020 137,180.11p 137,689.44p 136,672.19p 118,955.60p 4500
28/10/2020 137,085.00p 136,754.44p 135,946.06p 118,955.60p 1900
27/10/2020 137,085.00p 137,085.00p 136,175.00p 118,955.60p 23200
26/10/2020 137,900.00p 137,900.00p 137,900.00p 118,955.60p 0
23/10/2020 137,900.00p 137,900.00p 137,900.00p 118,955.60p 0
22/10/2020 137,900.00p 137,900.00p 136,100.00p 118,955.60p 80
21/10/2020 137,900.00p 137,900.00p 137,900.00p 118,955.60p 0
20/10/2020 137,900.00p 137,900.00p 137,900.00p 118,955.60p 0
19/10/2020 137,900.00p 137,900.00p 137,900.00p 118,955.60p 6800
16/10/2020 137,743.87p 137,743.87p 137,743.87p 118,955.60p 22700
15/10/2020 139,797.23p 139,797.23p 139,797.23p 118,955.60p 0
14/10/2020 139,797.23p 139,797.23p 139,797.23p 118,955.60p 55100
13/10/2020 140,823.08p 140,823.08p 139,639.50p 118,955.60p 354000
12/10/2020 140,933.76p 141,100.00p 140,510.95p 118,955.60p 6800
09/10/2020 144,400.00p 144,404.31p 144,404.31p 118,955.60p 0
08/10/2020 144,400.00p 144,414.90p 144,055.44p 118,955.60p 2173900
07/10/2020 143,937.50p 144,128.56p 143,385.71p 118,955.60p 13800
06/10/2020 143,585.51p 143,585.51p 143,421.26p 118,955.60p 5900
05/10/2020 143,500.00p 145,095.17p 143,500.00p 118,955.60p 766000
02/10/2020 141,170.08p 141,871.25p 140,957.92p 118,955.60p 11700
01/10/2020 142,150.00p 142,150.00p 142,150.00p 118,955.60p 0
30/09/2020 142,150.00p 144,603.21p 142,150.00p 118,955.60p 126200
29/09/2020 145,363.18p 146,175.00p 145,025.00p 118,955.60p 3175300
28/09/2020 145,418.75p 145,418.75p 145,299.79p 118,955.60p 1300
25/09/2020 146,900.00p 146,900.00p 146,900.00p 118,955.60p 0
24/09/2020 146,900.00p 146,900.00p 146,900.00p 118,955.60p 0
23/09/2020 146,900.00p 146,900.00p 146,900.00p 118,955.60p 0
22/09/2020 146,900.00p 146,900.00p 146,900.00p 118,955.60p 0
21/09/2020 146,900.00p 146,900.00p 146,900.00p 118,955.60p 0
18/09/2020 146,900.00p 146,900.00p 146,900.00p 118,955.60p 0
17/09/2020 146,900.00p 146,900.00p 146,900.00p 118,955.60p 3100
16/09/2020 148,000.00p 148,000.00p 148,000.00p 118,955.60p 7500
15/09/2020 149,350.00p 149,350.00p 149,350.00p 118,955.60p 7400
14/09/2020 150,650.00p 150,775.85p 149,877.40p 118,955.60p 7363
11/09/2020 148,292.68p 148,450.00p 147,368.44p 118,955.60p 10700
10/09/2020 148,250.00p 148,250.00p 147,718.18p 118,955.60p 15700
09/09/2020 146,100.00p 146,100.00p 146,100.00p 118,955.60p 12300
08/09/2020 147,050.00p 147,050.00p 147,050.00p 118,955.60p 2179400
07/09/2020 147,093.47p 147,093.47p 144,744.23p 118,955.60p 16200
04/09/2020 145,550.00p 145,550.00p 145,236.32p 118,955.60p 7000
03/09/2020 146,100.00p 147,000.00p 146,100.00p 118,955.60p 45700
02/09/2020 145,443.10p 145,685.55p 145,685.55p 118,955.60p 0
01/09/2020 145,443.10p 145,685.55p 145,368.53p 118,955.60p 5600
28/08/2020 147,907.39p 149,950.00p 145,950.00p 118,955.60p 6600
27/08/2020 144,457.21p 144,386.15p 144,386.15p 118,955.60p 0
26/08/2020 144,457.21p 144,618.57p 144,335.56p 118,955.60p 13800
25/08/2020 145,510.36p 146,055.08p 145,510.36p 118,955.60p 20700
24/08/2020 143,550.37p 143,960.55p 143,535.97p 118,955.60p 296250
21/08/2020 144,955.14p 145,010.34p 144,426.67p 118,955.60p 5200
20/08/2020 143,762.10p 143,762.10p 143,069.14p 118,955.60p 18100
19/08/2020 145,131.91p 145,236.67p 145,236.67p 118,955.60p 0
18/08/2020 145,131.91p 145,236.67p 145,236.67p 118,955.60p 0
17/08/2020 145,131.91p 145,277.97p 144,750.00p 118,955.60p 4300
14/08/2020 145,323.00p 146,998.65p 145,100.00p 118,955.60p 20462
13/08/2020 144,717.69p 145,658.06p 144,717.69p 118,955.60p 31600
11/08/2020 143,200.00p 143,200.00p 141,635.49p 118,955.60p 1033300
07/08/2020 138,224.49p 138,700.81p 137,760.00p 118,955.60p 12000
06/08/2020 138,600.00p 141,160.94p 138,600.00p 118,955.60p 34600
04/08/2020 141,100.00p 141,100.00p 141,100.00p 118,955.60p 32400
03/08/2020 140,406.23p 137,950.00p 137,950.00p 118,955.60p 1100
31/07/2020 140,406.23p 140,406.23p 140,406.23p 118,955.60p 4700
30/07/2020 142,267.85p 142,935.85p 142,935.85p 118,955.60p 0
27/07/2020 141,201.71p 141,300.67p 138,850.00p 118,955.60p 14529
23/07/2020 139,849.13p 140,373.75p 140,373.75p 118,955.60p 0
22/07/2020 139,849.13p 141,165.67p 139,849.13p 118,955.60p 11568
21/07/2020 138,800.00p 138,800.00p 138,800.00p 118,955.60p 3300
20/07/2020 139,909.64p 140,200.00p 139,395.62p 118,955.60p 110547
17/07/2020 139,600.00p 140,500.00p 139,600.00p 118,955.60p 6206700
14/07/2020 137,800.00p 137,800.00p 136,380.66p 118,955.60p 14955
08/07/2020 140,500.00p 140,500.00p 140,500.00p 118,955.60p 15800
07/07/2020 140,382.86p 142,400.00p 142,400.00p 118,955.60p 0
02/07/2020 1,285.65p 138,149.52p 1,285.65p 118,955.60p 286925
01/07/2020 141,752.92p 141,825.00p 141,825.00p 118,955.60p 0
30/06/2020 141,752.92p 141,825.00p 141,123.86p 118,955.60p 4819
26/06/2020 138,593.84p 138,850.00p 137,419.85p 118,955.60p 13180
25/06/2020 137,266.02p 137,700.00p 137,062.52p 118,955.60p 34200
23/06/2020 140,265.22p 140,400.35p 139,085.60p 118,955.60p 27400
22/06/2020 139,930.10p 140,073.58p 139,450.00p 118,955.60p 30500
19/06/2020 140,303.93p 141,694.58p 140,250.00p 118,955.60p 42889
18/06/2020 141,900.00p 141,998.82p 141,900.00p 118,955.60p 46300
17/06/2020 145,150.00p 144,978.05p 144,978.05p 118,955.60p 48
16/06/2020 145,150.00p 145,150.00p 145,150.00p 118,955.60p 1000000
15/06/2020 146,025.78p 142,950.00p 142,950.00p 118,955.60p 700000
12/06/2020 146,025.78p 145,089.18p 145,089.18p 118,955.60p 0
11/06/2020 146,025.78p 146,351.31p 143,654.96p 118,955.60p 2833
10/06/2020 147,943.55p 149,878.00p 147,943.55p 118,955.60p 11177
09/06/2020 146,350.00p 151,191.39p 151,191.39p 118,955.60p 63
08/06/2020 146,350.00p 146,418.52p 146,055.15p 118,955.60p 26214
05/06/2020 144,875.45p 145,431.47p 145,431.47p 118,955.60p 0
04/06/2020 144,875.45p 146,038.87p 144,649.30p 118,955.60p 18762
03/06/2020 144,900.00p 146,392.47p 144,640.42p 118,955.60p 8049275
02/06/2020 145,414.28p 145,739.79p 145,276.79p 118,955.60p 42074
01/06/2020 142,350.00p 143,013.94p 141,903.52p 118,955.60p 81454
28/05/2020 146,443.81p 148,665.65p 145,664.54p 118,955.60p 27851
27/05/2020 140,713.75p 140,713.75p 140,713.75p 118,955.60p 19700
26/05/2020 136,059.42p 136,711.77p 135,339.62p 118,955.60p 11340
22/05/2020 133,116.32p 133,116.32p 131,877.12p 118,955.60p 23486
21/05/2020 133,280.24p 133,294.42p 133,234.90p 118,955.60p 12197
20/05/2020 134,432.28p 134,662.61p 134,662.61p 118,955.60p 0
19/05/2020 134,432.28p 134,662.61p 134,329.27p 118,955.60p 18381
15/05/2020 130,000.00p 130,000.00p 130,000.00p 118,955.60p 1500000
14/05/2020 129,300.00p 137,000.00p 137,000.00p 118,955.60p 0
13/05/2020 129,300.00p 137,000.00p 137,000.00p 118,955.60p 0
12/05/2020 129,300.00p 137,000.00p 137,000.00p 118,955.60p 40000
11/05/2020 129,300.00p 129,300.00p 129,300.00p 118,955.60p 0
07/05/2020 129,300.00p 129,300.00p 129,300.00p 118,955.60p 1200
06/05/2020 134,960.00p 134,050.00p 134,050.00p 118,955.60p 0
05/05/2020 134,960.00p 134,050.00p 134,050.00p 118,955.60p 0
01/05/2020 134,960.00p 134,050.00p 134,050.00p 118,955.60p 0
30/04/2020 134,960.00p 136,100.00p 134,050.00p 118,955.60p 21300
29/04/2020 125,921.94p 126,000.00p 126,000.00p 118,955.60p 0
28/04/2020 125,921.94p 126,000.00p 126,000.00p 118,955.60p 0
27/04/2020 125,921.94p 126,000.00p 126,000.00p 118,955.60p 0
24/04/2020 125,921.94p 126,000.00p 126,000.00p 118,955.60p 600
23/04/2020 125,921.94p 127,600.00p 127,600.00p 118,955.60p 0
22/04/2020 125,921.94p 127,600.00p 125,041.81p 118,955.60p 120500
21/04/2020 127,509.05p 128,114.75p 127,509.05p 118,955.60p 11000
20/04/2020 130,281.10p 130,369.84p 130,369.84p 118,955.60p 0
17/04/2020 130,281.10p 131,680.85p 130,090.45p 118,955.60p 40900
15/04/2020 133,882.32p 134,650.00p 133,814.62p 118,955.60p 65100
14/04/2020 129,300.00p 133,850.00p 133,850.00p 118,955.60p 0
09/04/2020 129,300.00p 133,850.00p 132,350.00p 118,955.60p 300
08/04/2020 129,300.00p 130,600.00p 130,600.00p 118,955.60p 0
07/04/2020 129,300.00p 133,500.00p 127,300.00p 118,955.60p 1785000
06/04/2020 128,850.00p 128,850.00p 127,065.95p 118,955.60p 1749396
03/04/2020 125,450.00p 125,500.00p 123,900.00p 118,955.60p 4500
02/04/2020 124,350.00p 126,500.00p 122,760.00p 118,955.60p 49560
01/04/2020 127,800.00p 132,650.00p 126,700.00p 118,955.60p 20000
31/03/2020 134,050.00p 135,221.00p 134,400.00p 118,955.60p 9400
30/03/2020 134,050.00p 136,259.57p 133,512.70p 118,955.60p 8977
27/03/2020 141,032.67p 142,050.00p 137,600.00p 118,955.60p 74626
26/03/2020 134,200.00p 134,900.00p 132,850.00p 118,955.60p 15100
25/03/2020 130,200.00p 133,100.00p 128,750.00p 118,955.60p 48400
24/03/2020 115,958.30p 120,350.00p 120,350.00p 118,955.60p 100
23/03/2020 115,958.30p 117,640.12p 115,948.38p 118,955.60p 20900
20/03/2020 118,200.00p 118,400.00p 118,400.00p 118,955.60p 0
19/03/2020 118,200.00p 123,300.00p 116,950.00p 118,955.60p 3543300
18/03/2020 118,400.00p 122,050.00p 118,400.00p 118,955.60p 1663200
17/03/2020 116,875.00p 117,850.00p 110,850.00p 118,955.60p 45607
16/03/2020 115,959.25p 117,817.69p 115,959.25p 118,955.60p 13300
13/03/2020 121,450.00p 109,650.00p 109,650.00p 118,955.60p 700
12/03/2020 121,450.00p 121,450.00p 121,450.00p 118,955.60p 29700
11/03/2020 124,940.00p 128,000.00p 124,850.00p 118,955.60p 14300
10/03/2020 124,300.00p 124,038.99p 124,038.99p 118,955.60p 36000
09/03/2020 124,300.00p 127,500.00p 121,650.00p 118,955.60p 147600
06/03/2020 134,550.00p 132,750.00p 132,750.00p 118,955.60p 100
05/03/2020 134,550.00p 138,100.00p 135,700.00p 118,955.60p 500
04/03/2020 134,550.00p 133,800.00p 133,800.00p 118,955.60p 1100
03/03/2020 134,550.00p 135,400.00p 134,550.00p 118,955.60p 1763900
02/03/2020 137,000.00p 138,800.00p 134,550.00p 118,955.60p 1766800
28/02/2020 139,900.00p 139,900.00p 137,100.00p 118,955.60p 4800
27/02/2020 143,250.00p 145,050.00p 142,350.00p 118,955.60p 1500
26/02/2020 146,100.00p 146,100.00p 146,100.00p 118,955.60p 600
25/02/2020 156,000.00p 147,865.71p 146,000.00p 118,955.60p 15700
24/02/2020 156,000.00p 157,950.00p 157,950.00p 118,955.60p 0
21/02/2020 156,000.00p 157,950.00p 157,950.00p 118,955.60p 0
20/02/2020 156,000.00p 157,950.00p 157,950.00p 118,955.60p 754800
19/02/2020 156,000.00p 156,000.00p 156,000.00p 118,955.60p 300
18/02/2020 154,920.48p 155,109.45p 155,109.45p 118,955.60p 0
17/02/2020 154,920.48p 155,109.45p 154,909.48p 118,955.60p 5200
14/02/2020 156,631.96p 157,700.00p 156,631.96p 118,955.60p 9000
13/02/2020 159,050.00p 159,800.00p 159,050.00p 118,955.60p 11200
12/02/2020 161,400.00p 161,400.00p 159,700.00p 118,955.60p 12600
11/02/2020 160,900.00p 160,900.00p 160,900.00p 118,955.60p 0
10/02/2020 160,900.00p 161,250.00p 160,600.00p 118,955.60p 4000
07/02/2020 164,200.00p 164,200.00p 162,585.00p 118,955.60p 6900
06/02/2020 164,450.00p 165,750.00p 163,600.00p 118,955.60p 39100
05/02/2020 159,802.22p 160,375.00p 158,750.00p 118,955.60p 143200
04/02/2020 157,850.00p 158,800.00p 155,950.00p 118,955.60p 77300
03/02/2020 154,123.67p 158,400.00p 151,650.00p 118,955.60p 186700
31/01/2020 154,709.05p 155,950.00p 154,600.00p 118,955.60p 399800
30/01/2020 156,150.00p 155,350.00p 154,019.59p 118,955.60p 1096
29/01/2020 156,150.00p 156,596.00p 155,150.00p 118,955.60p 9300
28/01/2020 156,150.00p 153,889.95p 153,889.95p 118,955.60p 12000
27/01/2020 156,150.00p 156,271.42p 156,150.00p 118,955.60p 7300
24/01/2020 158,850.00p 158,850.00p 158,850.00p 118,955.60p 12600
23/01/2020 159,200.00p 159,600.00p 158,250.00p 118,955.60p 86100
22/01/2020 159,200.00p 159,200.00p 156,500.00p 118,955.60p 109800
21/01/2020 158,000.00p 158,565.64p 156,850.00p 118,955.60p 178152
20/01/2020 156,300.00p 156,350.00p 156,000.00p 118,955.60p 68900
17/01/2020 158,550.00p 158,550.00p 154,000.00p 118,955.60p 28000
16/01/2020 152,392.69p 153,843.37p 152,326.73p 118,955.60p 31384
15/01/2020 152,550.00p 152,550.00p 152,250.00p 118,955.60p 35900
14/01/2020 151,900.00p 151,900.00p 151,900.00p 118,955.60p 0
13/01/2020 151,900.00p 151,900.00p 151,900.00p 118,955.60p 0
10/01/2020 151,900.00p 153,200.00p 151,900.00p 118,955.60p 44200
09/01/2020 152,950.00p 149,968.01p 149,968.01p 118,955.60p 0
08/01/2020 152,950.00p 149,968.01p 149,968.01p 118,955.60p 0

*Close Price adjusted for both dividends and splits