Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Melrose Industries

Date Open High Low Close* Volume
14/12/2016 504.90p 508.95p 498.82p 502.20p 1687726
13/12/2016 500.85p 509.63p 497.31p 507.60p 2070454
12/12/2016 502.20p 507.26p 491.40p 499.50p 1710458
09/12/2016 496.12p 506.25p 491.40p 504.22p 3136629
08/12/2016 499.50p 502.87p 492.75p 495.45p 2238828
07/12/2016 494.10p 503.89p 489.38p 500.85p 2636338
06/12/2016 506.25p 509.12p 493.42p 496.12p 2568696
05/12/2016 494.78p 513.00p 492.75p 503.55p 2127320
02/12/2016 492.75p 494.78p 486.00p 494.10p 1679912
01/12/2016 496.12p 497.48p 486.68p 492.75p 1161332
30/11/2016 496.12p 499.74p 491.40p 494.78p 1293697
29/11/2016 496.12p 496.12p 488.70p 494.10p 1135607
28/11/2016 491.40p 498.15p 488.02p 495.45p 1352218
25/11/2016 491.40p 494.10p 483.30p 492.75p 1469284
24/11/2016 481.95p 490.72p 475.20p 486.00p 1661982
23/11/2016 470.48p 482.12p 470.48p 479.25p 1317095
22/11/2016 470.48p 477.23p 461.70p 471.15p 1886102
21/11/2016 464.40p 472.16p 459.67p 465.07p 1088216
18/11/2016 467.78p 468.45p 461.02p 467.10p 837444
17/11/2016 463.05p 469.12p 463.05p 468.45p 1299828
16/11/2016 475.87p 475.87p 463.05p 465.75p 2053535
15/11/2016 457.65p 483.30p 457.65p 471.15p 2486090
14/11/2016 450.90p 456.30p 442.80p 453.60p 1571568
11/11/2016 460.35p 460.55p 444.15p 446.85p 1307653
10/11/2016 462.37p 467.10p 454.27p 458.33p 2754044
09/11/2016 442.13p 459.67p 438.07p 459.67p 4157904
08/11/2016 448.87p 452.93p 443.48p 448.87p 1130334
07/11/2016 453.60p 455.13p 446.18p 450.23p 866283
04/11/2016 450.90p 452.25p 445.50p 448.87p 1915743
03/11/2016 452.93p 456.30p 442.13p 449.55p 2566537
02/11/2016 449.55p 460.35p 437.40p 451.57p 3850782
01/11/2016 461.70p 463.05p 447.53p 448.20p 2956436
31/10/2016 459.00p 464.40p 453.60p 455.63p 1652294
28/10/2016 451.57p 462.37p 446.18p 459.67p 1364974
27/10/2016 453.60p 457.65p 448.20p 451.57p 1405908
26/10/2016 459.00p 461.70p 448.50p 454.95p 2087252
25/10/2016 463.72p 470.48p 457.65p 461.70p 1890977
24/10/2016 471.82p 474.53p 465.16p 467.10p 1438076
21/10/2016 472.50p 480.60p 469.80p 471.82p 1081807
20/10/2016 480.60p 482.63p 469.57p 474.53p 1400129
19/10/2016 477.90p 483.97p 475.87p 481.95p 929515
18/10/2016 479.93p 479.93p 463.72p 477.23p 11757453
17/10/2016 478.57p 484.65p 471.82p 471.82p 2113259
14/10/2016 477.23p 490.72p 475.87p 476.55p 1566947
13/10/2016 486.68p 491.40p 476.55p 477.90p 2207045
12/10/2016 499.50p 501.52p 488.70p 488.70p 2871317
11/10/2016 496.80p 506.25p 492.75p 502.87p 2532195
10/10/2016 486.00p 499.07p 486.00p 494.10p 1333857
07/10/2016 490.72p 500.85p 484.65p 486.68p 2078742
06/10/2016 490.72p 499.50p 485.96p 486.00p 4309415
05/10/2016 469.12p 487.35p 464.17p 485.33p 1485595
04/10/2016 467.78p 476.55p 467.78p 473.18p 1422387
03/10/2016 473.85p 479.93p 467.10p 470.48p 1347361
30/09/2016 468.45p 473.18p 461.02p 471.15p 1810981
29/09/2016 463.05p 470.48p 462.05p 470.48p 2274687
28/09/2016 462.37p 462.37p 457.65p 459.00p 2028063
27/09/2016 469.80p 469.80p 457.65p 458.33p 2732050
26/09/2016 459.67p 465.75p 453.33p 462.37p 1092302
23/09/2016 461.02p 465.07p 451.57p 463.72p 1257791
22/09/2016 452.93p 464.40p 452.93p 461.70p 778196
21/09/2016 452.25p 455.63p 448.87p 454.27p 941534
20/09/2016 453.60p 456.30p 448.87p 450.23p 1112271
19/09/2016 445.50p 454.27p 445.50p 452.25p 762234
16/09/2016 447.53p 452.25p 437.40p 452.25p 6554816
15/09/2016 444.83p 448.87p 437.12p 448.20p 1551584
14/09/2016 429.97p 447.53p 428.63p 444.83p 1892998
13/09/2016 424.57p 436.72p 420.52p 425.93p 1877521
12/09/2016 432.67p 436.72p 422.55p 427.95p 2110498
09/09/2016 457.65p 458.33p 435.37p 440.10p 4945280
08/09/2016 457.65p 468.15p 452.01p 452.25p 5324200
07/09/2016 438.07p 453.60p 432.67p 453.60p 4512062
06/09/2016 431.33p 440.10p 430.65p 434.03p 2784032
05/09/2016 413.10p 436.72p 412.84p 434.70p 3928254
02/09/2016 404.33p 413.27p 399.60p 412.42p 24218706
01/09/2016 405.00p 411.08p 399.60p 401.62p 5921594
31/08/2016 396.90p 399.60p 392.95p 399.60p 6310066
30/08/2016 388.80p 397.05p 388.80p 394.88p 4863320
26/08/2016 392.85p 394.20p 388.98p 393.53p 2094138
25/08/2016 395.55p 395.55p 383.63p 392.18p 2943026
24/08/2016 392.18p 393.53p 383.40p 392.85p 6676882
23/08/2016 384.75p 392.85p 380.53p 388.80p 2507168
22/08/2016 377.33p 386.10p 374.84p 384.75p 599905
19/08/2016 378.00p 380.34p 368.55p 372.60p 4271350
18/08/2016 378.00p 386.10p 371.25p 375.98p 4365246
17/08/2016 369.22p 378.00p 367.20p 372.60p 4427538
16/08/2016 386.10p 388.80p 366.52p 372.60p 6883954
15/08/2016 391.50p 391.50p 380.70p 390.15p 1481903
12/08/2016 391.50p 396.90p 388.80p 388.80p 2422299
11/08/2016 400.95p 405.68p 388.80p 396.22p 1950397
10/08/2016 383.40p 418.74p 375.30p 403.65p 3236268
09/08/2016 400.27p 404.33p 368.55p 380.70p 3353156
08/08/2016 355.74p 404.09p 349.12p 400.02p 3184178
05/08/2016 357.01p 367.95p 347.60p 348.61p 2834614
04/08/2016 361.34p 361.34p 349.18p 355.99p 1828684
03/08/2016 356.25p 360.57p 350.65p 360.57p 1100798
02/08/2016 348.61p 355.48p 348.11p 354.98p 1360771
01/08/2016 351.41p 355.74p 345.50p 350.40p 782250
29/07/2016 341.23p 348.36p 340.98p 348.36p 1761358
28/07/2016 339.96p 345.05p 337.05p 344.29p 1995391
27/07/2016 336.40p 343.27p 335.89p 341.49p 990251
26/07/2016 330.29p 337.93p 328.77p 335.89p 2077595
25/07/2016 326.98p 330.55p 317.06p 328.00p 1386696
22/07/2016 322.66p 329.78p 321.07p 329.02p 1201435
21/07/2016 324.95p 325.97p 318.84p 325.71p 528730
20/07/2016 326.48p 327.36p 318.33p 325.71p 867253
19/07/2016 327.24p 424.70p 312.48p 322.91p 1208788
18/07/2016 331.06p 336.65p 318.33p 325.46p 1235645
15/07/2016 333.86p 338.44p 325.46p 337.93p 1655351
14/07/2016 316.81p 336.08p 315.45p 331.82p 1687815
13/07/2016 304.85p 321.90p 295.53p 316.30p 2113131
12/07/2016 293.14p 303.90p 288.31p 300.52p 1924329
11/07/2016 280.67p 295.69p 278.38p 295.18p 1648656
08/07/2016 290.34p 290.91p 274.31p 281.94p 1965818
07/07/2016 303.07p 303.83p 281.44p 289.58p 3909074
06/07/2016 225.96p 309.94p 223.93p 304.08p 9973353
05/07/2016 214.00p 214.00p 205.96p 208.53p 885495
04/07/2016 220.62p 221.89p 211.59p 212.86p 1517167
01/07/2016 218.20p 220.62p 216.80p 218.33p 1027754
30/06/2016 208.53p 216.67p 207.39p 216.67p 1489094
29/06/2016 207.26p 208.53p 202.17p 207.77p 2636774
28/06/2016 207.64p 209.30p 204.84p 206.50p 1532906
27/06/2016 210.82p 212.60p 203.95p 204.33p 2671429
24/06/2016 201.03p 211.33p 200.52p 210.44p 2955968
23/06/2016 214.00p 214.13p 211.33p 213.62p 1025732
22/06/2016 212.35p 215.28p 208.74p 213.24p 1693932
21/06/2016 211.59p 212.22p 206.11p 210.70p 1128537
20/06/2016 205.99p 215.78p 205.99p 213.62p 2099683
17/06/2016 196.65p 210.90p 195.73p 210.90p 10431788
16/06/2016 198.48p 200.87p 194.31p 195.22p 1938160
15/06/2016 200.11p 201.18p 198.94p 199.55p 1914827
14/06/2016 202.30p 202.30p 196.09p 198.48p 2602861
13/06/2016 201.43p 203.49p 197.11p 201.28p 1500118
10/06/2016 203.98p 206.62p 201.89p 204.08p 2259089
09/06/2016 197.06p 205.40p 197.06p 205.20p 2499712
08/06/2016 196.75p 199.04p 195.33p 197.31p 3833342
07/06/2016 197.41p 199.45p 195.38p 196.75p 1131172
06/06/2016 197.41p 198.63p 193.78p 198.33p 908544
03/06/2016 201.28p 201.28p 196.90p 197.92p 1527748
02/06/2016 199.50p 203.11p 197.62p 199.40p 1049619
01/06/2016 193.90p 200.52p 193.90p 200.52p 1503908
31/05/2016 197.77p 197.77p 192.58p 195.58p 1564314
27/05/2016 193.14p 194.26p 192.06p 193.54p 1536394
26/05/2016 192.42p 194.66p 189.53p 193.90p 1850273
25/05/2016 198.63p 198.63p 196.80p 197.36p 1186484
24/05/2016 200.36p 200.36p 195.27p 196.65p 1649731
23/05/2016 198.48p 199.45p 197.64p 198.89p 1208692
20/05/2016 199.96p 199.96p 197.97p 198.63p 1767609
19/05/2016 200.62p 201.53p 197.72p 198.02p 1327564
18/05/2016 201.03p 205.10p 200.26p 201.99p 1779339
17/05/2016 201.79p 203.59p 200.72p 201.23p 968336
16/05/2016 196.19p 203.32p 195.50p 201.43p 1045031
13/05/2016 195.94p 196.95p 193.29p 196.04p 1012642
12/05/2016 197.16p 200.36p 195.22p 195.83p 1193371
11/05/2016 194.61p 200.77p 193.26p 198.53p 1798152
10/05/2016 196.04p 199.77p 192.90p 195.73p 2179144
09/05/2016 193.75p 196.95p 193.27p 194.31p 1324461
06/05/2016 189.47p 195.12p 189.47p 193.75p 877610
05/05/2016 189.37p 193.04p 189.37p 190.29p 440597
04/05/2016 192.22p 192.22p 188.34p 189.63p 1183048
03/05/2016 189.98p 195.73p 189.98p 191.56p 2266534
29/04/2016 190.80p 192.98p 189.98p 189.98p 2247612
28/04/2016 191.36p 194.16p 190.80p 191.76p 2146269
27/04/2016 192.88p 193.90p 191.61p 191.92p 1149109
26/04/2016 197.01p 197.72p 193.10p 193.39p 1502861
25/04/2016 195.94p 197.87p 194.21p 197.41p 2422934
22/04/2016 198.28p 200.97p 190.85p 195.94p 3538310
21/04/2016 198.58p 200.52p 197.56p 199.45p 1723091
20/04/2016 196.50p 199.19p 196.39p 197.56p 1597967
19/04/2016 194.10p 200.52p 193.95p 197.36p 1645233
18/04/2016 189.78p 194.31p 189.78p 193.29p 1840918
15/04/2016 187.64p 192.63p 183.52p 191.97p 2063359
14/04/2016 181.13p 189.12p 181.13p 188.30p 2302720
13/04/2016 180.41p 183.57p 179.14p 183.16p 1599309
12/04/2016 178.38p 180.52p 176.08p 178.17p 1864912
11/04/2016 176.70p 179.55p 176.29p 177.31p 1628235
08/04/2016 174.51p 176.44p 173.95p 175.83p 1017406
07/04/2016 180.16p 180.69p 173.29p 173.29p 1856142
06/04/2016 179.29p 181.74p 178.79p 180.67p 1358902
05/04/2016 180.36p 180.36p 177.56p 178.53p 1400239
04/04/2016 181.58p 183.37p 180.52p 181.33p 1406006
01/04/2016 179.55p 182.40p 178.69p 181.74p 1388268
31/03/2016 187.44p 187.90p 180.87p 181.43p 2454623
30/03/2016 181.89p 187.90p 180.52p 187.90p 3548716
29/03/2016 175.83p 180.11p 175.83p 180.01p 2082272
24/03/2016 175.43p 179.50p 174.97p 175.73p 2316023
23/03/2016 173.70p 177.36p 170.60p 175.48p 2772396
22/03/2016 173.24p 176.85p 172.32p 173.49p 3454235
21/03/2016 170.95p 174.26p 170.28p 172.93p 4108632
18/03/2016 181.23p 182.45p 171.20p 171.86p 6034554
17/03/2016 178.07p 181.58p 176.87p 181.53p 1699550
16/03/2016 176.34p 177.16p 174.97p 176.60p 1745389
15/03/2016 176.44p 177.31p 174.97p 175.63p 2177217
14/03/2016 176.44p 177.67p 175.56p 176.85p 1224657
11/03/2016 174.46p 176.60p 172.88p 174.87p 2107093
10/03/2016 173.29p 177.46p 170.54p 172.73p 3258601
09/03/2016 173.49p 175.78p 171.56p 172.78p 3775986
08/03/2016 172.93p 175.48p 172.17p 173.90p 2594459
07/03/2016 174.76p 176.75p 171.05p 173.80p 3600586
04/03/2016 171.25p 177.31p 171.25p 176.65p 2906994
03/03/2016 171.00p 175.78p 170.21p 170.80p 3636089

*Close Price adjusted for both dividends and splits