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
21/03/2019 142,800.00p 142,800.00p 142,800.00p 118,955.60p 0
20/03/2019 142,800.00p 142,800.00p 142,800.00p 118,955.60p 1015400
19/03/2019 142,800.00p 142,800.00p 142,800.00p 118,955.60p 110100
18/03/2019 136,500.00p 137,200.00p 137,200.00p 118,955.60p 0
15/03/2019 136,500.00p 137,200.00p 137,200.00p 118,955.60p 799145
14/03/2019 136,500.00p 137,200.00p 137,200.00p 118,955.60p 3400
13/03/2019 136,500.00p 137,500.00p 136,750.00p 118,955.60p 9000
12/03/2019 136,500.00p 137,225.00p 134,425.00p 118,955.60p 730200
11/03/2019 132,050.00p 132,050.00p 132,050.00p 118,955.60p 43900
08/03/2019 135,050.00p 131,650.00p 130,800.00p 118,955.60p 19600
07/03/2019 135,050.00p 135,050.00p 135,050.00p 118,955.60p 5000
06/03/2019 139,250.00p 139,250.00p 139,250.00p 118,955.60p 153710
05/03/2019 139,250.00p 139,700.00p 138,925.00p 118,955.60p 7100
04/03/2019 138,950.00p 138,950.00p 138,950.00p 118,955.60p 0
01/03/2019 138,950.00p 138,950.00p 138,950.00p 118,955.60p 5300
28/02/2019 139,400.00p 140,200.00p 139,400.00p 118,955.60p 2800
27/02/2019 141,324.26p 141,600.00p 141,100.00p 118,955.60p 56600
26/02/2019 143,500.00p 143,500.00p 142,650.00p 118,955.60p 14000
25/02/2019 143,300.00p 143,300.00p 143,300.00p 118,955.60p 2100
22/02/2019 142,800.00p 142,800.00p 142,800.00p 118,955.60p 0
21/02/2019 142,800.00p 142,800.00p 142,800.00p 118,955.60p 900
20/02/2019 143,800.00p 143,800.00p 143,800.00p 118,955.60p 206700
19/02/2019 143,800.00p 143,800.00p 143,800.00p 118,955.60p 2500
18/02/2019 142,736.91p 142,736.91p 142,736.91p 118,955.60p 0
15/02/2019 142,736.91p 142,736.91p 142,736.91p 118,955.60p 7200
14/02/2019 142,736.91p 142,736.91p 142,736.91p 118,955.60p 32000
13/02/2019 139,438.94p 143,400.00p 143,400.00p 118,955.60p 19200
12/02/2019 139,438.94p 140,090.31p 138,987.50p 118,955.60p 10300
11/02/2019 135,000.00p 135,000.00p 135,000.00p 118,955.60p 0
08/02/2019 135,000.00p 135,000.00p 135,000.00p 118,955.60p 4100
07/02/2019 138,618.84p 138,618.84p 138,618.84p 118,955.60p 3200
06/02/2019 139,566.64p 139,793.57p 139,566.64p 118,955.60p 4700
05/02/2019 140,650.00p 140,650.00p 140,650.00p 118,955.60p 0
04/02/2019 140,650.00p 140,650.00p 140,650.00p 118,955.60p 900
01/02/2019 137,826.79p 138,850.00p 137,100.00p 118,955.60p 133000
31/01/2019 136,567.27p 136,828.33p 135,781.01p 118,955.60p 13100
30/01/2019 135,545.35p 135,558.06p 135,430.74p 118,955.60p 14659
29/01/2019 135,505.20p 136,234.59p 135,306.02p 118,955.60p 27900
28/01/2019 138,402.17p 138,642.04p 137,942.04p 118,955.60p 9533
25/01/2019 133,950.00p 135,775.00p 135,775.00p 118,955.60p 0
24/01/2019 133,950.00p 135,975.00p 133,800.00p 118,955.60p 9700
23/01/2019 133,950.00p 135,275.00p 134,725.00p 118,955.60p 1300
22/01/2019 133,950.00p 133,950.00p 133,950.00p 118,955.60p 900
21/01/2019 135,400.00p 135,400.00p 134,713.33p 118,955.60p 4600
18/01/2019 131,152.34p 131,800.00p 130,675.00p 118,955.60p 36400
17/01/2019 129,450.00p 129,500.00p 129,200.00p 118,955.60p 64700
16/01/2019 130,287.40p 130,679.60p 128,435.60p 118,955.60p 5328
15/01/2019 128,725.00p 128,739.25p 128,524.49p 118,955.60p 14295
14/01/2019 125,178.22p 125,134.78p 125,134.78p 118,955.60p 0
11/01/2019 125,178.22p 125,525.00p 123,150.00p 118,955.60p 13732
10/01/2019 121,912.00p 121,912.00p 121,912.00p 118,955.60p 500
09/01/2019 124,075.22p 125,200.00p 123,975.00p 118,955.60p 3268
08/01/2019 122,881.12p 123,125.00p 122,343.69p 118,955.60p 12800
07/01/2019 122,675.01p 122,916.48p 122,212.81p 118,955.60p 9100
04/01/2019 117,705.54p 117,961.13p 117,257.07p 118,955.60p 9500
03/01/2019 120,805.37p 120,805.37p 120,805.37p 118,955.60p 0
02/01/2019 120,805.37p 120,805.37p 120,805.37p 118,955.60p 0
31/12/2018 120,805.37p 120,805.37p 120,805.37p 118,955.60p 0
28/12/2018 120,805.37p 120,805.37p 120,805.37p 118,955.60p 4100
27/12/2018 121,481.41p 121,481.41p 120,800.22p 118,955.60p 6309
24/12/2018 122,675.00p 123,480.00p 123,480.00p 118,955.60p 0
21/12/2018 122,675.00p 124,000.00p 122,525.00p 118,955.60p 110837
20/12/2018 128,917.48p 127,812.50p 127,812.50p 118,955.60p 0
19/12/2018 128,917.48p 128,025.00p 127,600.00p 118,955.60p 1200
18/12/2018 128,917.48p 130,112.00p 128,573.35p 118,955.60p 7200
17/12/2018 131,512.16p 131,512.16p 131,200.00p 118,955.60p 5900
14/12/2018 129,938.75p 129,938.75p 129,487.26p 118,955.60p 14400
13/12/2018 133,923.57p 133,925.00p 132,950.00p 118,955.60p 840100
12/12/2018 133,923.57p 134,595.17p 133,836.12p 118,955.60p 6134
11/12/2018 134,350.00p 130,325.00p 130,325.00p 118,955.60p 100
10/12/2018 134,350.00p 134,350.00p 133,650.00p 118,955.60p 16307
07/12/2018 136,741.02p 136,741.02p 136,741.02p 118,955.60p 1300
06/12/2018 142,350.00p 142,350.00p 142,350.00p 118,955.60p 0
05/12/2018 142,350.00p 142,350.00p 142,350.00p 118,955.60p 500000
04/12/2018 144,831.38p 144,831.38p 144,831.38p 118,955.60p 1300
03/12/2018 150,853.75p 150,853.75p 150,853.75p 118,955.60p 2000
30/11/2018 149,439.55p 149,792.68p 149,439.55p 118,955.60p 6000
29/11/2018 148,081.59p 148,081.59p 148,081.59p 118,955.60p 4600
28/11/2018 146,951.05p 147,235.71p 146,720.31p 118,955.60p 9400
27/11/2018 142,595.74p 143,196.94p 143,196.94p 118,955.60p 0
26/11/2018 142,595.74p 143,196.94p 141,831.30p 118,955.60p 11064
23/11/2018 140,606.27p 140,632.71p 140,632.71p 118,955.60p 0
22/11/2018 140,606.27p 140,632.71p 140,412.77p 118,955.60p 20600
21/11/2018 146,316.31p 141,975.00p 141,075.00p 118,955.60p 6100
20/11/2018 146,316.31p 146,910.29p 145,798.99p 118,955.60p 4750
19/11/2018 144,897.91p 148,400.00p 147,275.00p 118,955.60p 28000
16/11/2018 144,897.91p 145,266.67p 144,500.00p 118,955.60p 5800
15/11/2018 144,605.71p 144,605.71p 144,182.64p 118,955.60p 8836
14/11/2018 145,949.80p 146,913.85p 145,925.00p 118,955.60p 306711
13/11/2018 143,996.22p 144,381.67p 143,373.22p 118,955.60p 1812
12/11/2018 147,804.63p 145,425.00p 145,425.00p 118,955.60p 0
09/11/2018 147,804.63p 146,750.00p 144,600.00p 118,955.60p 15000
08/11/2018 147,804.63p 146,075.00p 146,075.00p 118,955.60p 0
07/11/2018 147,804.63p 146,075.00p 146,075.00p 118,955.60p 0
06/11/2018 147,804.63p 146,425.00p 146,025.00p 118,955.60p 600
05/11/2018 147,804.63p 150,863.85p 150,863.85p 118,955.60p 28900
02/11/2018 147,804.63p 151,875.00p 147,385.99p 118,955.60p 6921
01/11/2018 144,600.00p 144,600.00p 144,600.00p 118,955.60p 8600
31/10/2018 137,600.00p 142,675.00p 137,875.00p 118,955.60p 26200
30/10/2018 137,600.00p 137,725.00p 130,650.00p 118,955.60p 178500
29/10/2018 137,477.25p 133,075.00p 133,075.00p 118,955.60p 9900
26/10/2018 137,477.25p 133,325.00p 131,800.00p 118,955.60p 1500
25/10/2018 137,477.25p 137,150.00p 137,150.00p 118,955.60p 0
24/10/2018 137,477.25p 137,150.00p 137,150.00p 118,955.60p 0
23/10/2018 137,477.25p 138,475.00p 137,150.00p 118,955.60p 81500
22/10/2018 141,956.30p 141,956.30p 141,956.30p 118,955.60p 112300
19/10/2018 141,956.30p 141,956.30p 141,956.30p 118,955.60p 40700
18/10/2018 141,956.30p 141,956.30p 141,956.30p 118,955.60p 123100
17/10/2018 141,956.30p 141,956.30p 141,956.30p 118,955.60p 93600
16/10/2018 141,956.30p 141,956.30p 141,956.30p 118,955.60p 0
15/10/2018 141,956.30p 141,956.30p 141,956.30p 118,955.60p 0
12/10/2018 141,956.30p 141,956.30p 141,956.30p 118,955.60p 209700
11/10/2018 141,956.30p 141,956.30p 141,956.30p 118,955.60p 5000
10/10/2018 149,650.00p 150,165.70p 149,650.00p 118,955.60p 1567021
09/10/2018 148,926.92p 148,926.92p 148,352.25p 118,955.60p 10000
08/10/2018 153,200.00p 153,567.20p 153,567.20p 118,955.60p 0
05/10/2018 153,200.00p 153,643.32p 153,069.59p 118,955.60p 7673
04/10/2018 155,214.34p 155,771.26p 155,214.34p 118,955.60p 31953
03/10/2018 154,853.44p 156,325.74p 154,600.00p 118,955.60p 4501
02/10/2018 158,568.73p 158,568.73p 158,072.42p 118,955.60p 11600
01/10/2018 156,543.01p 156,543.01p 155,403.36p 118,955.60p 217340
28/09/2018 154,100.00p 154,146.23p 154,146.23p 118,955.60p 10000
27/09/2018 154,100.00p 155,876.48p 154,100.00p 118,955.60p 13265
26/09/2018 154,673.75p 155,750.00p 153,453.00p 118,955.60p 38524
25/09/2018 155,054.82p 155,613.95p 155,054.82p 118,955.60p 21200
24/09/2018 156,110.24p 156,110.24p 156,110.24p 118,955.60p 0
21/09/2018 156,110.24p 156,150.00p 156,100.00p 118,955.60p 156200
20/09/2018 154,299.76p 154,456.29p 154,113.51p 118,955.60p 61666
19/09/2018 152,779.96p 152,779.96p 151,409.38p 118,955.60p 7000
18/09/2018 118,955.60p 143,819.25p 143,819.25p 118,955.60p 0
17/09/2018 118,955.60p 143,819.25p 143,819.25p 118,955.60p 0
14/09/2018 118,955.60p 143,819.25p 143,819.25p 118,955.60p 0
13/09/2018 118,955.60p 143,819.25p 143,819.25p 118,955.60p 0
12/09/2018 143,246.61p 143,819.25p 143,819.25p 118,955.60p 328400
11/09/2018 143,246.61p 143,819.25p 142,714.12p 118,955.60p 17000
10/09/2018 143,778.02p 143,787.06p 143,472.83p 118,955.60p 10055
07/09/2018 146,600.00p 146,600.00p 146,600.00p 118,955.60p 0
06/09/2018 146,600.00p 146,600.00p 146,600.00p 118,955.60p 50000
05/09/2018 146,600.00p 146,600.00p 146,600.00p 118,955.60p 1500
04/09/2018 146,625.00p 146,625.00p 146,625.00p 118,955.60p 50000
03/09/2018 151,100.00p 150,000.00p 150,000.00p 118,955.60p 44100
31/08/2018 151,100.00p 150,000.00p 150,000.00p 118,955.60p 143393
30/08/2018 151,100.00p 151,100.00p 151,100.00p 118,955.60p 300000
29/08/2018 152,210.78p 152,210.78p 152,210.78p 118,955.60p 17400
28/08/2018 153,241.30p 153,241.30p 152,400.00p 118,955.60p 17600
24/08/2018 149,150.00p 149,150.00p 149,150.00p 118,955.60p 3000
23/08/2018 149,000.00p 149,100.00p 149,100.00p 118,955.60p 0
22/08/2018 149,000.00p 150,150.00p 148,950.00p 118,955.60p 123700
21/08/2018 151,200.00p 151,200.00p 151,200.00p 118,955.60p 17100
20/08/2018 151,200.00p 151,200.00p 151,200.00p 118,955.60p 0
17/08/2018 151,200.00p 151,200.00p 151,200.00p 118,955.60p 0
16/08/2018 151,200.00p 151,200.00p 151,200.00p 118,955.60p 0
15/08/2018 151,200.00p 151,200.00p 151,200.00p 118,955.60p 0
14/08/2018 151,200.00p 151,200.00p 151,200.00p 118,955.60p 0
13/08/2018 151,200.00p 151,200.00p 151,200.00p 118,955.60p 0
10/08/2018 151,200.00p 151,200.00p 151,200.00p 118,955.60p 0
09/08/2018 151,200.00p 151,200.00p 151,200.00p 118,955.60p 91200
08/08/2018 151,250.00p 151,250.00p 151,250.00p 118,955.60p 176200
07/08/2018 150,285.86p 150,285.86p 150,285.86p 118,955.60p 0
06/08/2018 150,285.86p 150,285.86p 150,200.00p 118,955.60p 29700
03/08/2018 150,158.61p 150,158.61p 150,158.61p 118,955.60p 95700
02/08/2018 152,745.81p 154,839.94p 154,839.94p 118,955.60p 0
01/08/2018 152,745.81p 154,839.94p 154,839.94p 118,955.60p 0
31/07/2018 152,745.81p 154,839.94p 154,839.94p 118,955.60p 0
30/07/2018 152,745.81p 155,650.00p 152,745.81p 118,955.60p 65700
27/07/2018 152,950.00p 152,950.00p 152,950.00p 118,955.60p 0
26/07/2018 152,950.00p 152,950.00p 152,950.00p 118,955.60p 92700
25/07/2018 147,200.00p 147,200.00p 147,200.00p 118,955.60p 0
24/07/2018 147,200.00p 147,200.00p 147,200.00p 118,955.60p 0
23/07/2018 147,200.00p 147,200.00p 147,200.00p 118,955.60p 642500
20/07/2018 145,600.00p 145,600.00p 145,600.00p 118,955.60p 59800
19/07/2018 145,600.00p 145,600.00p 145,600.00p 118,955.60p 2196000
18/07/2018 145,600.00p 145,600.00p 145,600.00p 118,955.60p 0
17/07/2018 145,600.00p 145,600.00p 145,600.00p 118,955.60p 0
16/07/2018 145,600.00p 145,600.00p 145,600.00p 118,955.60p 0
13/07/2018 145,600.00p 145,600.00p 145,600.00p 118,955.60p 0
12/07/2018 145,600.00p 145,650.00p 145,590.00p 118,955.60p 32000
11/07/2018 147,600.00p 147,600.00p 147,600.00p 118,955.60p 0
10/07/2018 147,600.00p 148,350.00p 146,850.00p 118,955.60p 188200
09/07/2018 143,400.00p 143,400.00p 143,400.00p 118,955.60p 91200
06/07/2018 141,444.34p 141,444.34p 141,444.34p 118,955.60p 34300
05/07/2018 145,021.00p 145,021.00p 145,021.00p 118,955.60p 1700
04/07/2018 145,021.00p 145,021.00p 145,021.00p 118,955.60p 0
03/07/2018 145,021.00p 145,021.00p 145,021.00p 118,955.60p 450000
02/07/2018 145,021.00p 145,021.00p 145,021.00p 118,955.60p 60000
29/06/2018 146,420.61p 147,165.63p 146,420.61p 118,955.60p 493000
28/06/2018 147,400.00p 147,400.00p 146,645.76p 118,955.60p 86300
27/06/2018 145,132.54p 145,132.54p 144,578.15p 118,955.60p 721000
26/06/2018 141,394.79p 142,592.75p 141,394.79p 118,955.60p 1303700
25/06/2018 145,676.95p 145,676.95p 145,676.95p 118,955.60p 206000
22/06/2018 146,050.00p 146,050.00p 146,050.00p 118,955.60p 56800
21/06/2018 144,950.00p 144,950.00p 144,950.00p 118,955.60p 0
20/06/2018 144,950.00p 144,950.00p 144,950.00p 118,955.60p 0
19/06/2018 144,950.00p 144,950.00p 144,950.00p 118,955.60p 506600
18/06/2018 152,019.34p 152,019.34p 152,019.34p 118,955.60p 0
15/06/2018 152,019.34p 152,019.34p 152,019.34p 118,955.60p 120000
14/06/2018 153,350.00p 153,350.00p 153,350.00p 118,955.60p 71600
13/06/2018 156,481.56p 156,481.56p 156,481.56p 118,955.60p 0
12/06/2018 156,481.56p 156,481.56p 156,481.56p 118,955.60p 17900
11/06/2018 159,550.00p 159,550.00p 159,550.00p 118,955.60p 0

*Close Price adjusted for both dividends and splits