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
04/11/2016 144,120.00p 144,120.00p 144,100.00p 118,955.60p 200
03/11/2016 141,071.44p 141,071.44p 141,071.44p 118,955.60p 3000
02/11/2016 143,733.67p 144,450.00p 143,482.80p 118,955.60p 156361
01/11/2016 145,882.50p 145,990.31p 145,538.79p 118,955.60p 397396
31/10/2016 140,376.04p 140,376.04p 140,376.04p 118,955.60p 81600
28/10/2016 140,668.24p 140,668.24p 140,668.24p 118,955.60p 0
27/10/2016 140,668.24p 140,668.24p 140,668.24p 118,955.60p 8000
26/10/2016 139,650.00p 139,706.01p 139,250.00p 118,955.60p 17400
25/10/2016 140,260.00p 140,260.00p 140,260.00p 118,955.60p 100
24/10/2016 139,150.00p 139,200.00p 139,150.00p 118,955.60p 200
21/10/2016 137,700.00p 137,700.00p 137,700.00p 118,955.60p 100
20/10/2016 134,700.00p 134,700.00p 134,686.28p 118,955.60p 4100
19/10/2016 134,305.00p 134,305.00p 134,305.00p 118,955.60p 500
18/10/2016 134,250.00p 134,650.00p 132,850.00p 118,955.60p 168000
17/10/2016 132,840.00p 132,850.00p 132,840.00p 118,955.60p 800
14/10/2016 128,410.00p 128,400.00p 128,400.00p 118,955.60p 0
13/10/2016 128,410.00p 128,410.00p 128,400.00p 118,955.60p 200100
12/10/2016 131,754.50p 132,000.00p 131,513.00p 118,955.60p 254370
11/10/2016 133,750.00p 133,750.00p 133,550.00p 118,955.60p 32200
10/10/2016 133,750.00p 133,750.00p 133,750.00p 118,955.60p 0
07/10/2016 133,750.00p 133,750.00p 133,750.00p 118,955.60p 49000
06/10/2016 133,751.72p 133,751.72p 133,485.00p 118,955.60p 17600
05/10/2016 133,360.99p 133,800.00p 133,360.99p 118,955.60p 802500
04/10/2016 130,884.30p 130,884.30p 130,391.77p 118,955.60p 2900
03/10/2016 128,232.60p 128,250.00p 128,250.00p 118,955.60p 0
30/09/2016 128,232.60p 128,250.00p 128,232.60p 118,955.60p 32000
29/09/2016 129,843.33p 129,843.33p 129,843.33p 118,955.60p 21000
28/09/2016 126,950.00p 128,375.00p 128,375.00p 118,955.60p 0
27/09/2016 126,950.00p 129,750.00p 126,950.00p 118,955.60p 28000
26/09/2016 128,500.00p 128,950.00p 128,500.00p 118,955.60p 350000
23/09/2016 131,660.00p 131,910.95p 131,628.13p 118,955.60p 700000
22/09/2016 126,840.20p 124,888.28p 124,888.28p 118,955.60p 0
21/09/2016 126,840.20p 124,888.28p 124,888.28p 118,955.60p 0
20/09/2016 126,840.20p 126,840.20p 124,888.28p 118,955.60p 13400
19/09/2016 124,760.00p 123,891.32p 123,891.32p 118,955.60p 0
16/09/2016 124,760.00p 124,760.00p 123,891.32p 118,955.60p 90000
15/09/2016 126,202.12p 126,202.12p 126,202.12p 118,955.60p 0
14/09/2016 126,202.12p 126,202.12p 126,202.12p 118,955.60p 10000
13/09/2016 126,900.00p 127,021.57p 126,900.00p 118,955.60p 42000
12/09/2016 126,600.00p 126,600.00p 126,600.00p 118,955.60p 200000
09/09/2016 128,950.00p 130,500.00p 128,950.00p 118,955.60p 364847
08/09/2016 130,550.00p 131,100.00p 130,400.00p 118,955.60p 9000
07/09/2016 133,100.00p 133,100.00p 131,660.49p 118,955.60p 10000
06/09/2016 132,815.91p 132,815.91p 132,815.91p 118,955.60p 1000
05/09/2016 133,800.00p 133,800.00p 133,600.00p 118,955.60p 2000
02/09/2016 133,753.94p 134,129.88p 133,753.94p 118,955.60p 11000
01/09/2016 135,500.00p 135,500.00p 134,800.00p 118,955.60p 107000
31/08/2016 133,250.00p 135,400.00p 133,025.00p 118,955.60p 153600
30/08/2016 132,413.70p 132,413.70p 132,413.70p 118,955.60p 1000
26/08/2016 126,599.08p 126,599.08p 126,599.08p 118,955.60p 7000
25/08/2016 127,500.00p 127,500.00p 127,461.69p 118,955.60p 12000
24/08/2016 130,520.00p 130,535.44p 130,520.00p 118,955.60p 209000
23/08/2016 131,590.00p 132,380.00p 130,930.00p 118,955.60p 14000
22/08/2016 133,500.00p 133,500.00p 132,459.09p 118,955.60p 8000
19/08/2016 129,600.00p 129,600.00p 129,600.00p 118,955.60p 0
18/08/2016 129,600.00p 129,600.00p 129,600.00p 118,955.60p 41000
17/08/2016 128,850.00p 131,900.00p 128,850.00p 118,955.60p 45000
16/08/2016 128,950.00p 128,950.00p 128,950.00p 118,955.60p 16000
15/08/2016 132,600.00p 132,600.00p 132,600.00p 118,955.60p 75000
12/08/2016 132,004.08p 132,004.08p 132,004.08p 118,955.60p 8000
11/08/2016 129,500.00p 130,998.97p 130,998.97p 118,955.60p 0
10/08/2016 129,500.00p 131,007.42p 129,500.00p 118,955.60p 1062000
09/08/2016 128,800.00p 128,800.00p 124,981.25p 118,955.60p 1308000
08/08/2016 124,100.00p 124,100.00p 124,100.00p 118,955.60p 400000
05/08/2016 119,400.18p 119,400.18p 119,400.18p 118,955.60p 400000
04/08/2016 117,550.00p 117,550.00p 117,550.00p 118,955.60p 1000
03/08/2016 116,168.16p 116,288.89p 116,168.16p 118,955.60p 36000
02/08/2016 119,263.64p 119,263.64p 119,263.64p 118,955.60p 2000
01/08/2016 119,750.00p 119,750.00p 119,750.00p 118,955.60p 15000
29/07/2016 118,348.85p 119,440.65p 119,440.65p 118,955.60p 0
28/07/2016 118,348.85p 119,440.65p 118,348.85p 118,955.60p 265000
27/07/2016 128,889.00p 128,889.00p 128,889.00p 118,955.60p 0
26/07/2016 128,889.00p 128,889.00p 128,889.00p 118,955.60p 12000
25/07/2016 130,770.39p 130,770.39p 130,770.39p 118,955.60p 10000
22/07/2016 128,541.41p 128,541.41p 128,541.41p 118,955.60p 0
21/07/2016 128,541.41p 128,541.41p 128,541.41p 118,955.60p 0
20/07/2016 128,541.41p 128,541.41p 128,541.41p 118,955.60p 10000
19/07/2016 127,750.00p 127,750.00p 127,750.00p 118,955.60p 6000
18/07/2016 124,930.60p 125,000.00p 125,000.00p 118,955.60p 0
15/07/2016 124,930.60p 125,000.00p 125,000.00p 118,955.60p 0
14/07/2016 124,930.60p 125,000.00p 125,000.00p 118,955.60p 0
13/07/2016 124,930.60p 125,000.00p 124,930.60p 118,955.60p 22000
12/07/2016 121,350.00p 121,350.00p 121,350.00p 118,955.60p 11000
11/07/2016 113,150.00p 113,150.00p 113,150.00p 118,955.60p 0
08/07/2016 113,150.00p 113,150.00p 113,150.00p 118,955.60p 1000
07/07/2016 114,852.58p 115,120.83p 115,120.83p 118,955.60p 0
06/07/2016 114,852.58p 115,120.83p 114,852.58p 118,955.60p 25000
05/07/2016 121,564.76p 121,564.76p 121,564.76p 118,955.60p 0
04/07/2016 121,564.76p 121,564.76p 121,564.76p 118,955.60p 3000
01/07/2016 122,163.34p 122,163.34p 122,163.34p 118,955.60p 0
30/06/2016 122,163.34p 122,163.34p 122,163.34p 118,955.60p 9000
29/06/2016 121,300.00p 122,400.00p 119,125.00p 118,955.60p 700000
28/06/2016 128,970.18p 128,970.18p 128,970.18p 118,955.60p 0
27/06/2016 128,970.18p 128,970.18p 128,970.18p 118,955.60p 0
24/06/2016 128,970.18p 128,970.18p 128,970.18p 118,955.60p 0
23/06/2016 128,970.18p 128,970.18p 128,970.18p 118,955.60p 414000
22/06/2016 128,600.00p 128,600.00p 128,600.00p 118,955.60p 7000
21/06/2016 130,625.00p 131,500.00p 129,525.00p 118,955.60p 96000
20/06/2016 126,000.00p 126,000.00p 126,000.00p 118,955.60p 0
17/06/2016 126,000.00p 126,000.00p 126,000.00p 118,955.60p 3000
16/06/2016 125,252.04p 125,252.04p 125,252.04p 118,955.60p 9600
15/06/2016 126,345.91p 126,345.91p 126,164.14p 118,955.60p 49000
14/06/2016 124,424.58p 124,424.58p 124,290.00p 118,955.60p 75000
13/06/2016 126,219.25p 126,219.25p 125,481.18p 118,955.60p 47000
10/06/2016 130,733.74p 130,733.74p 130,733.74p 118,955.60p 0
09/06/2016 130,733.74p 130,733.74p 130,733.74p 118,955.60p 0
08/06/2016 130,733.74p 130,733.74p 130,733.74p 118,955.60p 91000
07/06/2016 129,372.94p 129,372.94p 129,372.94p 118,955.60p 0
06/06/2016 129,372.94p 129,372.94p 129,372.94p 118,955.60p 0
03/06/2016 129,372.94p 129,372.94p 129,372.94p 118,955.60p 64000
02/06/2016 129,275.00p 129,275.00p 129,275.00p 118,955.60p 0
01/06/2016 129,275.00p 129,275.00p 129,275.00p 118,955.60p 0
31/05/2016 129,275.00p 129,275.00p 129,275.00p 118,955.60p 0
27/05/2016 129,275.00p 129,275.00p 129,275.00p 118,955.60p 0
26/05/2016 129,275.00p 129,275.00p 129,275.00p 118,955.60p 4000
25/05/2016 128,459.73p 128,459.73p 128,459.73p 118,955.60p 10000
24/05/2016 126,527.27p 126,527.27p 126,527.27p 118,955.60p 1000
23/05/2016 128,200.00p 129,930.51p 129,930.51p 118,955.60p 0
20/05/2016 128,200.00p 129,930.51p 129,930.51p 118,955.60p 0
19/05/2016 128,200.00p 129,930.51p 129,930.51p 118,955.60p 0
18/05/2016 128,200.00p 129,930.51p 128,200.00p 118,955.60p 27000
17/05/2016 124,110.00p 124,110.00p 124,110.00p 118,955.60p 0
16/05/2016 124,110.00p 124,110.00p 124,110.00p 118,955.60p 1000
13/05/2016 124,430.55p 124,430.55p 124,430.55p 118,955.60p 0
12/05/2016 124,430.55p 124,430.55p 124,430.55p 118,955.60p 0
11/05/2016 124,430.55p 124,430.55p 124,430.55p 118,955.60p 9000
10/05/2016 119,163.16p 118,900.00p 118,900.00p 118,955.60p 0
09/05/2016 119,163.16p 119,163.16p 118,900.00p 118,955.60p 12000
06/05/2016 118,306.79p 118,306.79p 118,306.79p 118,955.60p 15000
05/05/2016 121,475.24p 121,475.24p 121,475.24p 118,955.60p 0
04/05/2016 121,475.24p 121,475.24p 121,475.24p 118,955.60p 0
03/05/2016 121,475.24p 121,475.24p 121,475.24p 118,955.60p 0
29/04/2016 121,475.24p 121,475.24p 121,475.24p 118,955.60p 0
28/04/2016 121,475.24p 121,475.24p 121,475.24p 118,955.60p 17000
27/04/2016 123,975.00p 123,975.00p 123,975.00p 118,955.60p 0
26/04/2016 123,975.00p 123,975.00p 123,975.00p 118,955.60p 0
25/04/2016 123,975.00p 123,975.00p 123,975.00p 118,955.60p 0
22/04/2016 123,975.00p 123,975.00p 123,975.00p 118,955.60p 0
21/04/2016 123,975.00p 123,975.00p 123,975.00p 118,955.60p 0
20/04/2016 123,975.00p 123,975.00p 123,975.00p 118,955.60p 10000
19/04/2016 124,962.50p 124,962.50p 124,962.50p 118,955.60p 12000
18/04/2016 124,816.92p 124,701.70p 124,701.70p 118,955.60p 0
15/04/2016 124,816.92p 124,816.92p 124,701.70p 118,955.60p 100000
14/04/2016 118,585.86p 116,850.00p 116,850.00p 118,955.60p 0
13/04/2016 118,585.86p 119,750.00p 116,850.00p 118,955.60p 1002000
12/04/2016 112,923.21p 112,923.21p 112,923.21p 118,955.60p 14000
11/04/2016 109,650.00p 109,650.00p 109,650.00p 118,955.60p 0
08/04/2016 109,650.00p 109,650.00p 109,650.00p 118,955.60p 0
07/04/2016 109,650.00p 109,650.00p 109,650.00p 118,955.60p 0
06/04/2016 109,650.00p 109,650.00p 109,650.00p 118,955.60p 0
05/04/2016 109,650.00p 109,650.00p 109,650.00p 118,955.60p 1000
04/04/2016 112,384.09p 112,384.09p 112,384.09p 118,955.60p 22000
01/04/2016 112,500.00p 116,200.00p 112,500.00p 118,955.60p 2000
31/03/2016 117,950.00p 118,733.12p 117,950.00p 118,955.60p 216000
30/03/2016 119,842.60p 119,842.60p 119,820.31p 118,955.60p 130000
29/03/2016 115,926.00p 115,926.00p 115,926.00p 118,955.60p 0
24/03/2016 115,926.00p 115,926.00p 115,926.00p 118,955.60p 10000
23/03/2016 116,237.50p 116,237.50p 116,237.50p 118,955.60p 0
22/03/2016 116,237.50p 116,237.50p 116,237.50p 118,955.60p 0
21/03/2016 116,237.50p 116,237.50p 116,237.50p 118,955.60p 0
18/03/2016 116,237.50p 116,237.50p 116,237.50p 118,955.60p 1000
17/03/2016 118,500.00p 118,500.00p 118,500.00p 118,955.60p 0
16/03/2016 118,500.00p 118,500.00p 118,500.00p 118,955.60p 0
15/03/2016 118,500.00p 118,500.00p 118,500.00p 118,955.60p 10000
14/03/2016 116,287.50p 116,287.50p 116,287.50p 118,955.60p 0
11/03/2016 116,287.50p 116,287.50p 116,287.50p 118,955.60p 2000
10/03/2016 115,332.92p 115,197.14p 115,197.14p 118,955.60p 0
09/03/2016 115,332.92p 116,200.00p 115,197.14p 118,955.60p 54000
08/03/2016 117,000.00p 117,000.00p 116,990.63p 118,955.60p 2000
07/03/2016 122,325.00p 122,293.16p 122,293.16p 118,955.60p 0
04/03/2016 122,325.00p 122,325.00p 122,215.22p 118,955.60p 66000
03/03/2016 118,049.17p 114,400.00p 114,400.00p 118,955.60p 0
02/03/2016 118,049.17p 114,400.00p 114,400.00p 118,955.60p 0
01/03/2016 118,049.17p 114,400.00p 114,400.00p 118,955.60p 0
29/02/2016 118,049.17p 118,049.17p 114,400.00p 118,955.60p 34000
26/02/2016 114,284.78p 114,284.78p 114,284.78p 118,955.60p 45000
25/02/2016 113,500.00p 113,500.00p 113,500.00p 118,955.60p 0
24/02/2016 113,500.00p 113,500.00p 113,500.00p 118,955.60p 0
23/02/2016 113,500.00p 113,500.00p 113,500.00p 118,955.60p 0
22/02/2016 113,500.00p 113,500.00p 113,500.00p 118,955.60p 0
19/02/2016 113,500.00p 113,500.00p 113,500.00p 118,955.60p 5000
18/02/2016 113,500.00p 114,551.50p 113,500.00p 118,955.60p 112000
17/02/2016 109,450.00p 109,450.00p 108,641.02p 118,955.60p 117000
16/02/2016 107,400.00p 107,400.00p 104,700.00p 118,955.60p 9000
15/02/2016 103,917.49p 103,917.49p 103,669.90p 118,955.60p 200000
12/02/2016 100,200.00p 100,200.00p 94,850.00p 118,955.60p 75000
11/02/2016 104,250.00p 104,250.00p 104,250.00p 118,955.60p 0
10/02/2016 104,250.00p 104,250.00p 104,250.00p 118,955.60p 15000
09/02/2016 110,800.00p 112,229.00p 112,229.00p 118,955.60p 0
08/02/2016 110,800.00p 112,229.00p 112,229.00p 118,955.60p 0
05/02/2016 110,800.00p 112,229.00p 112,229.00p 118,955.60p 0
04/02/2016 110,800.00p 112,750.00p 110,800.00p 118,955.60p 20000
03/02/2016 111,950.00p 111,950.00p 111,950.00p 118,955.60p 15000
02/02/2016 114,371.72p 114,371.72p 114,371.72p 118,955.60p 32000
01/02/2016 112,359.55p 112,359.55p 112,359.55p 118,955.60p 200000
29/01/2016 109,372.50p 109,372.50p 109,372.50p 118,955.60p 20000
28/01/2016 110,050.00p 110,050.00p 110,050.00p 118,955.60p 35000
27/01/2016 111,500.00p 111,700.00p 111,500.00p 118,955.60p 6000
26/01/2016 110,141.43p 112,150.00p 112,150.00p 118,955.60p 0
25/01/2016 110,141.43p 112,150.00p 112,150.00p 118,955.60p 0

*Close Price adjusted for both dividends and splits