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
07/01/2020 152,950.00p 150,400.00p 149,650.00p 118,955.60p 11400
06/01/2020 152,950.00p 147,700.00p 147,700.00p 118,955.60p 500
03/01/2020 152,950.00p 149,800.00p 149,800.00p 118,955.60p 0
02/01/2020 152,950.00p 149,800.00p 149,800.00p 118,955.60p 0
31/12/2019 152,950.00p 149,800.00p 149,800.00p 118,955.60p 0
30/12/2019 152,950.00p 150,350.00p 149,350.00p 118,955.60p 1400
27/12/2019 152,950.00p 153,100.00p 152,950.00p 118,955.60p 12300
24/12/2019 152,050.00p 152,450.00p 151,750.00p 118,955.60p 68100
23/12/2019 152,700.00p 151,730.00p 151,328.52p 118,955.60p 85600
20/12/2019 152,700.00p 152,700.00p 152,700.00p 118,955.60p 6500
19/12/2019 153,650.00p 153,650.00p 152,956.99p 118,955.60p 1149400
18/12/2019 152,776.22p 154,300.00p 151,675.00p 118,955.60p 85500
17/12/2019 154,859.67p 154,900.00p 154,900.00p 118,955.60p 0
16/12/2019 154,859.67p 155,250.00p 154,859.67p 118,955.60p 7062900
13/12/2019 152,981.18p 155,650.00p 155,125.00p 118,955.60p 5000
12/12/2019 152,981.18p 153,500.00p 153,500.00p 118,955.60p 5700
11/12/2019 152,981.18p 152,981.18p 152,981.18p 118,955.60p 12700
10/12/2019 153,100.00p 153,500.00p 153,000.00p 118,955.60p 2700
09/12/2019 152,600.00p 152,600.00p 152,600.00p 118,955.60p 0
06/12/2019 152,600.00p 152,600.00p 152,600.00p 118,955.60p 965600
05/12/2019 152,700.00p 153,550.00p 153,550.00p 118,955.60p 1100
04/12/2019 152,700.00p 153,250.00p 153,250.00p 118,955.60p 0
03/12/2019 152,700.00p 153,250.00p 153,250.00p 118,955.60p 35000
02/12/2019 152,700.00p 152,600.00p 152,600.00p 118,955.60p 0
29/11/2019 152,700.00p 152,900.00p 151,025.00p 118,955.60p 18500
28/11/2019 152,700.00p 152,500.00p 152,500.00p 118,955.60p 600
27/11/2019 152,700.00p 152,700.00p 152,700.00p 118,955.60p 0
26/11/2019 152,700.00p 152,730.54p 152,700.00p 118,955.60p 343600
25/11/2019 150,500.00p 151,100.00p 151,100.00p 118,955.60p 0
22/11/2019 150,500.00p 151,100.00p 151,100.00p 118,955.60p 300
21/11/2019 150,500.00p 150,500.00p 150,500.00p 118,955.60p 400
20/11/2019 152,700.00p 150,956.01p 150,950.00p 118,955.60p 32000
19/11/2019 152,700.00p 152,450.00p 152,150.00p 118,955.60p 600
18/11/2019 152,700.00p 152,700.00p 152,700.00p 118,955.60p 10600
15/11/2019 162,100.00p 157,350.00p 157,350.00p 118,955.60p 0
14/11/2019 162,100.00p 157,350.00p 157,350.00p 118,955.60p 0
13/11/2019 162,100.00p 157,350.00p 156,063.23p 118,955.60p 193400
12/11/2019 162,100.00p 157,850.00p 157,850.00p 118,955.60p 33900
11/11/2019 162,100.00p 157,000.00p 156,550.00p 118,955.60p 7800
08/11/2019 162,100.00p 162,100.00p 159,800.00p 118,955.60p 300
07/11/2019 159,200.00p 162,153.15p 162,153.15p 118,955.60p 47
06/11/2019 159,200.00p 160,750.00p 158,650.00p 118,955.60p 10300
05/11/2019 156,100.00p 162,000.00p 159,000.00p 118,955.60p 55200
04/11/2019 156,100.00p 156,100.00p 156,100.00p 118,955.60p 0
01/11/2019 156,100.00p 156,100.00p 156,100.00p 118,955.60p 32000
31/10/2019 155,696.70p 157,200.00p 155,350.00p 118,955.60p 9400
30/10/2019 156,243.35p 156,243.35p 156,243.35p 118,955.60p 130000
29/10/2019 156,747.01p 156,747.01p 156,747.01p 118,955.60p 1900
28/10/2019 153,000.00p 153,000.00p 153,000.00p 118,955.60p 0
25/10/2019 153,000.00p 153,000.00p 153,000.00p 118,955.60p 0
24/10/2019 153,000.00p 153,550.00p 152,300.00p 118,955.60p 55400
23/10/2019 151,250.00p 150,250.00p 149,050.00p 118,955.60p 5700
22/10/2019 151,250.00p 151,500.00p 151,500.00p 118,955.60p 0
21/10/2019 151,250.00p 151,500.00p 151,500.00p 118,955.60p 14000
18/10/2019 151,250.00p 151,500.00p 151,100.00p 118,955.60p 10400
17/10/2019 150,600.00p 153,077.54p 153,077.54p 118,955.60p 0
16/10/2019 150,600.00p 153,150.00p 150,600.00p 118,955.60p 32200
15/10/2019 143,450.00p 148,050.00p 147,750.00p 118,955.60p 1400
14/10/2019 143,450.00p 144,400.00p 144,400.00p 118,955.60p 0
11/10/2019 143,450.00p 144,400.00p 143,500.00p 118,955.60p 1300
10/10/2019 143,450.00p 142,800.00p 141,100.00p 118,955.60p 37700
09/10/2019 143,450.00p 143,450.00p 143,450.00p 118,955.60p 213000
08/10/2019 140,850.00p 142,200.00p 142,200.00p 118,955.60p 0
07/10/2019 140,850.00p 142,200.00p 142,200.00p 118,955.60p 0
04/10/2019 140,850.00p 142,200.00p 142,200.00p 118,955.60p 70000
03/10/2019 140,850.00p 142,550.00p 140,850.00p 118,955.60p 7900
02/10/2019 144,550.00p 145,500.00p 145,500.00p 118,955.60p 300
01/10/2019 144,550.00p 144,550.00p 144,550.00p 118,955.60p 0
30/09/2019 144,550.00p 144,550.00p 144,550.00p 118,955.60p 0
27/09/2019 144,550.00p 146,038.87p 144,550.00p 118,955.60p 3780580
26/09/2019 146,815.78p 147,756.37p 146,250.00p 118,955.60p 11680
25/09/2019 146,138.15p 146,138.15p 145,000.00p 118,955.60p 16300
24/09/2019 146,300.00p 147,500.00p 145,950.00p 118,955.60p 150700
23/09/2019 146,250.00p 144,700.00p 144,700.00p 118,955.60p 0
20/09/2019 146,250.00p 147,000.00p 144,700.00p 118,955.60p 30800
19/09/2019 146,250.00p 146,250.00p 146,250.00p 118,955.60p 356667
18/09/2019 148,050.00p 148,050.00p 148,050.00p 118,955.60p 0
17/09/2019 148,050.00p 148,050.00p 148,050.00p 118,955.60p 600
16/09/2019 145,810.08p 145,881.01p 145,881.01p 118,955.60p 0
13/09/2019 145,810.08p 145,881.01p 145,881.01p 118,955.60p 0
12/09/2019 145,810.08p 147,206.54p 145,810.08p 118,955.60p 22264
11/09/2019 142,500.00p 142,500.00p 142,500.00p 118,955.60p 33500
10/09/2019 133,350.00p 133,065.16p 133,065.16p 118,955.60p 0
09/09/2019 133,350.00p 133,065.16p 133,065.16p 118,955.60p 57
06/09/2019 133,350.00p 134,723.51p 133,350.00p 118,955.60p 1430
05/09/2019 131,800.00p 131,800.00p 131,800.00p 118,955.60p 2300
04/09/2019 127,400.00p 127,400.00p 126,750.00p 118,955.60p 11800
03/09/2019 129,083.33p 129,325.00p 127,275.42p 118,955.60p 23020
02/09/2019 128,350.00p 128,350.00p 128,350.00p 118,955.60p 0
30/08/2019 128,350.00p 128,350.00p 127,450.00p 118,955.60p 4333
29/08/2019 124,800.00p 124,800.00p 124,800.00p 118,955.60p 33
28/08/2019 127,750.00p 125,650.00p 124,600.00p 118,955.60p 5200
27/08/2019 127,750.00p 124,850.00p 124,850.00p 118,955.60p 34000
23/08/2019 127,750.00p 124,850.00p 124,850.00p 118,955.60p 0
22/08/2019 127,750.00p 124,850.00p 124,850.00p 118,955.60p 0
21/08/2019 127,750.00p 126,085.44p 124,850.00p 118,955.60p 585
20/08/2019 127,750.00p 127,350.00p 127,350.00p 118,955.60p 0
19/08/2019 127,750.00p 127,350.00p 127,350.00p 118,955.60p 0
16/08/2019 127,750.00p 127,350.00p 127,350.00p 118,955.60p 5900
15/08/2019 127,750.00p 127,750.00p 127,750.00p 118,955.60p 94500
14/08/2019 130,550.00p 131,600.00p 130,550.00p 118,955.60p 7800
13/08/2019 132,550.00p 129,950.00p 129,950.00p 118,955.60p 1100
12/08/2019 132,550.00p 132,550.00p 132,550.00p 118,955.60p 0
09/08/2019 132,550.00p 132,550.00p 132,550.00p 118,955.60p 600
08/08/2019 130,464.44p 130,650.00p 130,250.00p 118,955.60p 9000
07/08/2019 138,601.53p 130,350.00p 129,550.00p 118,955.60p 500
06/08/2019 138,601.53p 132,400.00p 132,400.00p 118,955.60p 0
05/08/2019 138,601.53p 132,400.00p 131,900.00p 118,955.60p 6900
02/08/2019 138,601.53p 143,732.04p 138,200.00p 118,955.60p 111600
01/08/2019 143,800.00p 144,150.00p 143,500.00p 118,955.60p 18400
31/07/2019 147,000.00p 146,500.00p 143,250.00p 118,955.60p 29000
30/07/2019 147,000.00p 147,000.00p 145,550.00p 118,955.60p 47700
29/07/2019 143,500.00p 143,850.00p 142,250.00p 118,955.60p 5200
26/07/2019 146,736.34p 144,900.00p 144,650.00p 118,955.60p 2600
25/07/2019 146,736.34p 146,736.34p 146,568.51p 118,955.60p 1000
24/07/2019 141,957.40p 146,000.00p 146,000.00p 118,955.60p 300
23/07/2019 141,957.40p 144,850.00p 144,850.00p 118,955.60p 92
22/07/2019 141,957.40p 142,600.00p 140,450.00p 118,955.60p 13000
19/07/2019 141,957.40p 142,700.00p 138,950.00p 118,955.60p 12800
18/07/2019 138,442.00p 141,250.92p 138,442.00p 118,955.60p 124300
17/07/2019 147,150.00p 143,600.00p 143,600.00p 118,955.60p 18000
16/07/2019 147,150.00p 144,119.30p 142,287.50p 118,955.60p 393117
15/07/2019 147,150.00p 145,400.00p 145,400.00p 118,955.60p 0
12/07/2019 147,150.00p 145,400.31p 145,400.00p 118,955.60p 112100
11/07/2019 147,150.00p 146,100.00p 146,100.00p 118,955.60p 12300
10/07/2019 147,150.00p 146,550.00p 146,550.00p 118,955.60p 0
09/07/2019 147,150.00p 146,550.00p 146,550.00p 118,955.60p 0
08/07/2019 147,150.00p 146,550.00p 146,550.00p 118,955.60p 14200
05/07/2019 147,150.00p 147,150.00p 147,150.00p 118,955.60p 0
04/07/2019 147,150.00p 148,800.00p 146,900.00p 118,955.60p 20700
03/07/2019 147,650.00p 147,650.00p 147,650.00p 118,955.60p 10700
02/07/2019 149,050.00p 149,050.00p 148,000.00p 118,955.60p 4900
01/07/2019 141,900.00p 147,053.80p 145,600.00p 118,955.60p 22100
28/06/2019 141,900.00p 141,900.00p 141,747.22p 118,955.60p 26800
27/06/2019 143,700.00p 143,700.00p 143,700.00p 118,955.60p 500
26/06/2019 139,350.00p 139,350.00p 139,350.00p 118,955.60p 200
25/06/2019 140,000.00p 140,000.00p 139,550.00p 118,955.60p 2700
24/06/2019 139,200.00p 139,200.00p 139,200.00p 118,955.60p 2600
21/06/2019 139,950.00p 141,050.00p 138,793.08p 118,955.60p 166100
20/06/2019 137,465.31p 138,922.36p 137,465.31p 118,955.60p 12900
19/06/2019 135,453.52p 134,916.93p 134,916.93p 118,955.60p 0
18/06/2019 135,453.52p 135,453.52p 134,253.19p 118,955.60p 32200
17/06/2019 136,640.14p 136,739.72p 136,300.00p 118,955.60p 449900
14/06/2019 139,350.00p 139,350.00p 138,190.43p 118,955.60p 1480446
13/06/2019 138,850.00p 139,250.00p 138,850.00p 118,955.60p 584267
12/06/2019 141,308.28p 142,250.24p 140,561.08p 118,955.60p 74081
11/06/2019 141,538.57p 141,800.34p 141,242.59p 118,955.60p 57354
10/06/2019 140,100.00p 140,000.00p 140,000.00p 118,955.60p 10300
07/06/2019 140,100.00p 138,140.71p 138,140.71p 118,955.60p 0
06/06/2019 140,100.00p 138,900.00p 137,750.00p 118,955.60p 41500
05/06/2019 140,100.00p 141,357.14p 139,500.00p 118,955.60p 72067
04/06/2019 138,878.34p 137,800.00p 137,800.00p 118,955.60p 12000
03/06/2019 138,878.34p 137,650.00p 137,650.00p 118,955.60p 0
31/05/2019 138,878.34p 137,650.00p 137,650.00p 118,955.60p 0
30/05/2019 138,878.34p 139,300.00p 137,350.00p 118,955.60p 16500
29/05/2019 138,878.34p 138,878.34p 138,878.34p 118,955.60p 50000
28/05/2019 139,600.00p 139,700.00p 139,350.00p 118,955.60p 1800
24/05/2019 139,925.00p 137,150.00p 137,150.00p 118,955.60p 17900
23/05/2019 139,925.00p 138,300.00p 136,380.66p 118,955.60p 7106
22/05/2019 139,925.00p 140,150.00p 140,150.00p 118,955.60p 400
21/05/2019 139,925.00p 140,400.00p 137,975.00p 118,955.60p 93300
20/05/2019 143,300.00p 142,550.00p 142,200.00p 118,955.60p 2500
17/05/2019 143,300.00p 145,300.00p 144,700.00p 118,955.60p 1600
16/05/2019 143,300.00p 143,350.00p 143,200.00p 118,955.60p 41600
15/05/2019 144,850.00p 144,850.00p 144,850.00p 118,955.60p 42400
14/05/2019 151,950.00p 146,750.00p 146,750.00p 118,955.60p 0
13/05/2019 151,950.00p 146,750.00p 146,750.00p 118,955.60p 900
10/05/2019 151,950.00p 152,000.00p 152,000.00p 118,955.60p 0
09/05/2019 151,950.00p 152,000.00p 152,000.00p 118,955.60p 0
08/05/2019 151,950.00p 152,000.00p 152,000.00p 118,955.60p 0
07/05/2019 151,950.00p 152,000.00p 151,450.00p 118,955.60p 600
03/05/2019 158,200.00p 149,790.91p 149,790.91p 118,955.60p 0
02/05/2019 158,200.00p 149,790.91p 149,790.91p 118,955.60p 0
01/05/2019 158,200.00p 149,790.91p 149,790.91p 118,955.60p 0
30/04/2019 158,200.00p 149,790.91p 149,790.91p 118,955.60p 0
29/04/2019 158,200.00p 149,790.91p 149,790.91p 118,955.60p 0
26/04/2019 158,200.00p 158,200.00p 149,650.00p 118,955.60p 9000
25/04/2019 151,450.00p 151,450.00p 151,450.00p 118,955.60p 0
24/04/2019 151,450.00p 151,450.00p 151,450.00p 118,955.60p 402800
23/04/2019 155,950.00p 151,750.00p 151,750.00p 118,955.60p 0
18/04/2019 155,950.00p 155,000.00p 151,750.00p 118,955.60p 123300
17/04/2019 155,950.00p 157,000.00p 157,000.00p 118,955.60p 5900
16/04/2019 155,950.00p 155,950.00p 155,950.00p 118,955.60p 1209800
15/04/2019 154,400.00p 156,050.00p 155,250.00p 118,955.60p 600
12/04/2019 154,400.00p 152,900.00p 152,900.00p 118,955.60p 0
11/04/2019 154,400.00p 153,050.00p 151,300.00p 118,955.60p 5000
10/04/2019 154,400.00p 154,400.00p 154,400.00p 118,955.60p 0
09/04/2019 154,400.00p 154,400.00p 154,400.00p 118,955.60p 1026079
08/04/2019 153,800.00p 155,000.00p 153,800.00p 118,955.60p 74700
05/04/2019 154,400.00p 154,400.00p 154,400.00p 118,955.60p 9400
04/04/2019 153,700.00p 153,700.00p 153,700.00p 118,955.60p 7900
03/04/2019 153,384.40p 153,550.00p 152,143.30p 118,955.60p 1040679
02/04/2019 151,650.00p 151,650.00p 151,650.00p 118,955.60p 118100
01/04/2019 142,800.00p 141,016.67p 141,016.67p 118,955.60p 0
29/03/2019 142,800.00p 141,425.00p 140,800.00p 118,955.60p 2400
28/03/2019 142,800.00p 144,450.00p 144,450.00p 118,955.60p 0
27/03/2019 142,800.00p 144,450.00p 144,450.00p 118,955.60p 400
26/03/2019 142,800.00p 143,150.00p 143,150.00p 118,955.60p 600
25/03/2019 142,800.00p 140,250.00p 139,700.00p 118,955.60p 400
22/03/2019 142,800.00p 142,800.00p 142,800.00p 118,955.60p 12500

*Close Price adjusted for both dividends and splits