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
22/01/2016 110,141.43p 112,150.00p 110,141.43p 118,955.60p 15000
21/01/2016 105,350.00p 108,337.35p 105,350.00p 118,955.60p 367000
20/01/2016 113,950.00p 110,250.00p 110,250.00p 118,955.60p 0
19/01/2016 113,950.00p 110,250.00p 110,250.00p 118,955.60p 0
18/01/2016 113,950.00p 110,250.00p 110,250.00p 118,955.60p 0
15/01/2016 113,950.00p 113,950.00p 110,250.00p 118,955.60p 11000
14/01/2016 110,750.00p 110,750.00p 110,750.00p 118,955.60p 11000
13/01/2016 113,850.00p 115,567.50p 113,850.00p 118,955.60p 74000
12/01/2016 128,150.00p 128,150.00p 128,150.00p 118,955.60p 0
11/01/2016 128,150.00p 128,150.00p 128,150.00p 118,955.60p 0
08/01/2016 128,150.00p 128,150.00p 128,150.00p 118,955.60p 0
07/01/2016 128,150.00p 128,150.00p 128,150.00p 118,955.60p 0
06/01/2016 128,150.00p 128,150.00p 128,150.00p 118,955.60p 0
05/01/2016 128,150.00p 128,150.00p 128,150.00p 118,955.60p 0
04/01/2016 128,150.00p 128,150.00p 128,150.00p 118,955.60p 0
31/12/2015 128,150.00p 128,150.00p 128,150.00p 118,955.60p 0
30/12/2015 128,150.00p 128,150.00p 128,150.00p 118,955.60p 0
29/12/2015 128,150.00p 128,150.00p 128,150.00p 118,955.60p 26000
24/12/2015 127,300.00p 127,300.00p 127,300.00p 118,955.60p 80000
23/12/2015 125,300.00p 125,300.00p 125,300.00p 118,955.60p 0
22/12/2015 125,300.00p 125,300.00p 125,300.00p 118,955.60p 4000
21/12/2015 128,900.00p 128,342.58p 128,342.58p 118,955.60p 0
18/12/2015 128,900.00p 132,000.00p 126,400.00p 118,955.60p 1564000
17/12/2015 130,223.75p 130,223.75p 130,223.75p 118,955.60p 28000
16/12/2015 126,515.00p 126,515.00p 126,515.00p 118,955.60p 0
15/12/2015 126,515.00p 126,515.00p 126,515.00p 118,955.60p 10000
14/12/2015 126,867.10p 127,707.95p 126,285.00p 118,955.60p 64885
11/12/2015 130,773.80p 130,813.64p 130,813.64p 118,955.60p 0
10/12/2015 130,773.80p 130,813.64p 130,773.80p 118,955.60p 69000
09/12/2015 133,443.99p 133,443.99p 132,400.00p 118,955.60p 41000
08/12/2015 134,300.00p 134,300.00p 134,300.00p 118,955.60p 3000
07/12/2015 138,950.00p 138,950.00p 138,950.00p 118,955.60p 0
04/12/2015 138,950.00p 138,950.00p 138,950.00p 118,955.60p 0
03/12/2015 138,950.00p 138,950.00p 138,950.00p 118,955.60p 6000
02/12/2015 135,990.00p 135,990.00p 135,990.00p 118,955.60p 0
01/12/2015 135,990.00p 135,990.00p 135,990.00p 118,955.60p 0
30/11/2015 135,990.00p 135,990.00p 135,990.00p 118,955.60p 0
27/11/2015 135,990.00p 135,990.00p 135,990.00p 118,955.60p 0
26/11/2015 135,990.00p 135,990.00p 135,990.00p 118,955.60p 0
25/11/2015 135,990.00p 135,990.00p 135,990.00p 118,955.60p 5000
24/11/2015 136,081.30p 136,250.00p 136,081.30p 118,955.60p 89000
23/11/2015 134,383.33p 134,500.00p 134,500.00p 118,955.60p 0
20/11/2015 134,383.33p 134,500.00p 134,500.00p 118,955.60p 0
19/11/2015 134,383.33p 134,500.00p 134,500.00p 118,955.60p 0
18/11/2015 134,383.33p 134,500.00p 134,383.33p 118,955.60p 7000
17/11/2015 127,650.00p 127,650.00p 127,650.00p 118,955.60p 0
16/11/2015 127,650.00p 127,650.00p 127,650.00p 118,955.60p 2000
13/11/2015 129,800.00p 129,800.00p 128,150.00p 118,955.60p 32000
12/11/2015 131,500.00p 131,050.00p 131,050.00p 118,955.60p 0
11/11/2015 131,500.00p 132,000.00p 130,650.00p 118,955.60p 49000
10/11/2015 127,050.00p 127,000.00p 127,000.00p 118,955.60p 0
09/11/2015 127,050.00p 127,000.00p 127,000.00p 118,955.60p 0
06/11/2015 127,050.00p 127,000.00p 127,000.00p 118,955.60p 0
05/11/2015 127,050.00p 127,000.00p 127,000.00p 118,955.60p 0
04/11/2015 127,050.00p 127,000.00p 127,000.00p 118,955.60p 0
03/11/2015 127,050.00p 127,000.00p 127,000.00p 118,955.60p 0
02/11/2015 127,050.00p 127,000.00p 127,000.00p 118,955.60p 0
30/10/2015 127,050.00p 127,050.00p 126,910.00p 118,955.60p 25000
29/10/2015 127,069.76p 127,394.06p 127,394.06p 118,955.60p 0
28/10/2015 127,069.76p 127,394.06p 126,871.79p 118,955.60p 342000
27/10/2015 129,616.67p 130,300.00p 130,300.00p 118,955.60p 0
26/10/2015 129,616.67p 130,300.00p 129,616.67p 118,955.60p 9000
23/10/2015 128,150.00p 128,150.00p 125,850.00p 118,955.60p 133000
22/10/2015 125,250.00p 123,660.00p 123,660.00p 118,955.60p 0
21/10/2015 125,250.00p 125,250.00p 123,660.00p 118,955.60p 9000
20/10/2015 119,990.00p 119,990.00p 119,712.90p 118,955.60p 32000
19/10/2015 121,450.00p 121,500.00p 119,500.00p 118,955.60p 101000
16/10/2015 123,106.25p 123,106.25p 123,106.25p 118,955.60p 8000
15/10/2015 119,935.97p 119,935.97p 119,935.97p 118,955.60p 1000
14/10/2015 124,150.00p 123,537.05p 123,537.05p 118,955.60p 0
13/10/2015 124,150.00p 124,150.00p 123,537.05p 118,955.60p 8000
12/10/2015 124,707.07p 124,350.00p 124,350.00p 118,955.60p 0
09/10/2015 124,707.07p 124,707.07p 124,350.00p 118,955.60p 43000
08/10/2015 118,200.00p 119,250.00p 119,250.00p 118,955.60p 0
07/10/2015 118,200.00p 119,250.00p 118,200.00p 118,955.60p 11000
06/10/2015 116,200.00p 116,657.14p 116,657.14p 118,955.60p 0
05/10/2015 116,200.00p 117,550.00p 115,450.00p 118,955.60p 271000
02/10/2015 114,250.00p 115,350.00p 112,500.00p 118,955.60p 281000
01/10/2015 107,312.00p 108,413.64p 108,413.64p 118,955.60p 0
30/09/2015 107,312.00p 108,413.64p 108,413.64p 118,955.60p 0
29/09/2015 107,312.00p 108,413.64p 107,312.00p 118,955.60p 61000
28/09/2015 111,100.00p 111,100.00p 111,100.00p 118,955.60p 0
25/09/2015 111,100.00p 111,100.00p 111,100.00p 118,955.60p 2000
24/09/2015 111,251.00p 111,251.00p 110,727.50p 118,955.60p 115000
23/09/2015 119,537.50p 119,537.50p 119,537.50p 118,955.60p 0
22/09/2015 119,537.50p 119,537.50p 119,537.50p 118,955.60p 0
21/09/2015 119,537.50p 119,537.50p 119,537.50p 118,955.60p 0
18/09/2015 119,537.50p 119,537.50p 119,537.50p 118,955.60p 0
17/09/2015 119,537.50p 119,537.50p 119,537.50p 118,955.60p 2000
16/09/2015 114,300.00p 115,110.74p 115,110.74p 118,955.60p 0
15/09/2015 114,300.00p 115,110.74p 114,300.00p 118,955.60p 372000
14/09/2015 115,050.00p 115,050.00p 115,050.00p 118,955.60p 0
11/09/2015 115,050.00p 115,050.00p 115,050.00p 118,955.60p 3000
10/09/2015 120,300.00p 120,650.00p 120,650.00p 118,955.60p 0
09/09/2015 120,300.00p 120,650.00p 120,300.00p 118,955.60p 13000
08/09/2015 113,776.50p 113,776.50p 113,776.50p 118,955.60p 10
07/09/2015 113,082.78p 113,082.78p 113,082.78p 118,955.60p 18000
04/09/2015 111,675.00p 111,675.00p 111,675.00p 118,955.60p 9000
03/09/2015 115,526.04p 115,663.75p 115,526.04p 118,955.60p 68000
02/09/2015 124,044.12p 124,044.12p 124,044.12p 118,955.60p 0
01/09/2015 124,044.12p 124,044.12p 124,044.12p 118,955.60p 0
28/08/2015 124,044.12p 124,044.12p 124,044.12p 118,955.60p 17000
27/08/2015 121,000.00p 121,000.00p 119,908.30p 118,955.60p 470000
26/08/2015 117,996.67p 119,637.27p 119,637.27p 118,955.60p 0
25/08/2015 117,996.67p 119,637.27p 117,546.68p 118,955.60p 307000
24/08/2015 124,585.71p 124,964.18p 124,964.18p 118,955.60p 0
21/08/2015 124,585.71p 124,964.18p 124,585.71p 118,955.60p 1816000
20/08/2015 129,539.14p 129,539.14p 129,539.14p 118,955.60p 35000
19/08/2015 135,058.33p 134,758.75p 134,758.75p 118,955.60p 0
18/08/2015 135,058.33p 134,758.75p 134,758.75p 118,955.60p 0
17/08/2015 135,058.33p 135,058.33p 134,758.75p 118,955.60p 39000
14/08/2015 136,992.70p 137,225.00p 136,992.70p 118,955.60p 51000
13/08/2015 137,744.80p 137,744.80p 137,744.80p 118,955.60p 407000
12/08/2015 133,415.63p 133,667.50p 133,406.67p 118,955.60p 93000
11/08/2015 135,200.00p 135,200.00p 135,200.00p 118,955.60p 21000
10/08/2015 133,350.00p 132,086.15p 132,086.15p 118,955.60p 0
07/08/2015 133,350.00p 132,086.15p 132,086.15p 118,955.60p 0
06/08/2015 133,350.00p 132,086.15p 132,086.15p 118,955.60p 0
05/08/2015 133,350.00p 133,350.00p 132,086.15p 118,955.60p 137000
04/08/2015 131,446.46p 131,446.46p 131,446.46p 118,955.60p 106000
03/08/2015 133,575.00p 133,575.00p 133,575.00p 118,955.60p 2000
31/07/2015 131,598.61p 131,598.61p 129,703.13p 118,955.60p 261000
30/07/2015 137,537.50p 137,537.50p 137,537.50p 118,955.60p 4000
29/07/2015 145,718.75p 145,718.75p 145,718.75p 118,955.60p 0
28/07/2015 145,718.75p 145,718.75p 145,718.75p 118,955.60p 24000
27/07/2015 147,066.67p 147,066.67p 147,066.67p 118,955.60p 27000
24/07/2015 146,462.50p 146,462.50p 146,462.50p 118,955.60p 4000
23/07/2015 152,350.00p 152,700.00p 152,700.00p 118,955.60p 0
22/07/2015 152,350.00p 152,700.00p 152,350.00p 118,955.60p 22000
21/07/2015 151,737.50p 151,746.67p 151,737.50p 118,955.60p 6000
20/07/2015 150,050.00p 150,050.00p 150,050.00p 118,955.60p 0
17/07/2015 150,050.00p 150,050.00p 150,050.00p 118,955.60p 5400
16/07/2015 150,500.00p 151,508.33p 150,500.00p 118,955.60p 4000
15/07/2015 151,675.00p 151,675.00p 151,675.00p 118,955.60p 1000
14/07/2015 148,500.00p 148,500.00p 148,500.00p 118,955.60p 0
13/07/2015 148,500.00p 148,500.00p 148,500.00p 118,955.60p 1000
10/07/2015 147,050.00p 147,050.00p 147,050.00p 118,955.60p 7000
09/07/2015 145,300.00p 145,300.00p 145,300.00p 118,955.60p 1000
08/07/2015 152,858.15p 152,858.15p 152,858.15p 118,955.60p 38000
07/07/2015 155,191.67p 155,100.00p 155,100.00p 118,955.60p 0
06/07/2015 155,191.67p 155,191.67p 154,200.00p 118,955.60p 18000
03/07/2015 157,675.00p 157,675.00p 155,450.00p 118,955.60p 3000
02/07/2015 157,800.00p 157,725.00p 157,725.00p 118,955.60p 0
01/07/2015 157,800.00p 157,725.00p 157,725.00p 118,955.60p 0
30/06/2015 157,800.00p 157,800.00p 157,725.00p 118,955.60p 21000
29/06/2015 163,250.00p 163,250.00p 163,250.00p 118,955.60p 0
26/06/2015 163,250.00p 163,250.00p 163,250.00p 118,955.60p 7000
25/06/2015 164,850.00p 165,050.00p 165,050.00p 118,955.60p 0
24/06/2015 164,850.00p 165,050.00p 164,850.00p 118,955.60p 48000
23/06/2015 163,600.00p 163,600.00p 162,300.00p 118,955.60p 4000
22/06/2015 161,614.89p 162,510.30p 161,614.89p 118,955.60p 566000
19/06/2015 162,555.05p 162,555.05p 161,941.67p 118,955.60p 94000
18/06/2015 165,600.00p 165,600.00p 165,600.00p 118,955.60p 1006344
17/06/2015 165,824.39p 166,087.50p 165,824.39p 118,955.60p 51000
16/06/2015 168,350.00p 168,350.00p 168,350.00p 118,955.60p 1000
15/06/2015 167,033.33p 164,550.00p 164,550.00p 118,955.60p -91000
12/06/2015 167,033.33p 164,550.00p 164,550.00p 118,955.60p 0
11/06/2015 167,033.33p 164,550.00p 164,550.00p 118,955.60p 0
10/06/2015 167,033.33p 167,033.33p 164,550.00p 118,955.60p 72984
09/06/2015 165,400.00p 165,400.00p 165,400.00p 118,955.60p 3000
08/06/2015 166,800.00p 166,800.00p 166,800.00p 118,955.60p 0
05/06/2015 166,800.00p 166,800.00p 166,800.00p 118,955.60p 26000
04/06/2015 169,304.00p 169,304.00p 169,304.00p 118,955.60p 0
03/06/2015 169,304.00p 169,304.00p 169,304.00p 118,955.60p 0
02/06/2015 169,304.00p 169,304.00p 169,304.00p 118,955.60p 35000
01/06/2015 169,750.00p 169,700.00p 169,700.00p 118,955.60p 0
29/05/2015 169,750.00p 169,836.36p 169,700.00p 118,955.60p 102000
28/05/2015 170,812.50p 170,812.50p 170,250.00p 118,955.60p 29000
27/05/2015 163,750.00p 164,554.31p 164,554.31p 118,955.60p 0
26/05/2015 163,750.00p 164,554.31p 164,554.31p 118,955.60p 0
22/05/2015 163,750.00p 164,554.31p 164,554.31p 118,955.60p 0
21/05/2015 163,750.00p 164,554.31p 164,554.31p 118,955.60p 0
20/05/2015 163,750.00p 164,554.31p 164,554.31p 118,955.60p 0
19/05/2015 163,750.00p 164,554.31p 163,750.00p 118,955.60p 72000
18/05/2015 162,850.00p 162,850.00p 162,850.00p 118,955.60p 2000
15/05/2015 155,505.00p 156,200.00p 156,200.00p 118,955.60p 0
14/05/2015 155,505.00p 156,200.00p 156,200.00p 118,955.60p 0
13/05/2015 155,505.00p 156,200.00p 156,200.00p 118,955.60p 0
12/05/2015 155,505.00p 156,200.00p 156,200.00p 118,955.60p 0
11/05/2015 155,505.00p 156,200.00p 156,200.00p 118,955.60p 0
08/05/2015 155,505.00p 156,200.00p 155,505.00p 118,955.60p 25000
07/05/2015 154,454.76p 154,454.76p 154,454.76p 118,955.60p 21000
06/05/2015 155,475.00p 155,475.00p 155,475.00p 118,955.60p 0
05/05/2015 155,475.00p 155,475.00p 155,475.00p 118,955.60p 0
01/05/2015 155,475.00p 155,475.00p 155,475.00p 118,955.60p 2000
30/04/2015 156,400.00p 156,400.00p 156,400.00p 118,955.60p 10000
29/04/2015 158,700.00p 158,700.00p 158,700.00p 118,955.60p 0
28/04/2015 158,700.00p 158,700.00p 158,700.00p 118,955.60p 0
27/04/2015 158,700.00p 158,700.00p 158,700.00p 118,955.60p 0
24/04/2015 158,700.00p 158,700.00p 158,700.00p 118,955.60p 0
23/04/2015 158,700.00p 158,700.00p 158,700.00p 118,955.60p 5000
22/04/2015 151,579.41p 151,579.41p 151,579.41p 118,955.60p 0
21/04/2015 151,579.41p 151,579.41p 151,579.41p 118,955.60p 0
20/04/2015 151,579.41p 151,579.41p 151,579.41p 118,955.60p 17000
17/04/2015 152,150.00p 152,150.00p 152,150.00p 118,955.60p 2000
16/04/2015 152,000.00p 152,000.00p 151,200.00p 118,955.60p 25000
15/04/2015 151,210.53p 151,210.53p 151,210.53p 118,955.60p 19000
14/04/2015 151,200.00p 151,200.00p 151,200.00p 118,955.60p 0
13/04/2015 151,200.00p 151,200.00p 151,200.00p 118,955.60p 0
10/04/2015 151,200.00p 151,200.00p 151,200.00p 118,955.60p 1000

*Close Price adjusted for both dividends and splits