Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/03/2016 172.47p 173.39p 169.22p 170.44p 2482714
01/03/2016 168.25p 171.71p 167.49p 171.71p 2785715
29/02/2016 165.30p 168.00p 164.75p 167.39p 2204105
26/02/2016 168.25p 168.25p 166.08p 167.03p 2545601
25/02/2016 166.01p 167.64p 164.48p 166.22p 1871881
24/02/2016 164.13p 165.60p 162.63p 164.18p 2508896
23/02/2016 164.43p 166.22p 162.96p 164.23p 2491794
22/02/2016 161.94p 165.91p 160.79p 164.38p 2553618
19/02/2016 159.19p 162.25p 158.75p 162.25p 5803504
18/02/2016 159.24p 161.79p 159.14p 159.60p 5302840
17/02/2016 156.04p 159.29p 155.73p 159.24p 3880724
16/02/2016 156.24p 157.41p 154.51p 155.63p 4405911
15/02/2016 148.30p 155.58p 148.30p 155.27p 3673658
12/02/2016 146.77p 151.86p 146.77p 149.52p 5445274
11/02/2016 145.60p 146.77p 145.04p 145.81p 5956738
10/02/2016 146.82p 150.13p 145.76p 147.08p 5022642
09/02/2016 149.67p 151.51p 145.25p 146.98p 6571619
08/02/2016 152.68p 154.56p 149.12p 150.39p 7364776
05/02/2016 148.91p 154.51p 148.81p 151.66p 8552255
04/02/2016 154.20p 156.60p 150.49p 152.27p 9447689
03/02/2016 154.20p 154.61p 150.34p 153.19p 7578804
02/02/2016 150.79p 154.66p 148.91p 153.49p 7678602
01/02/2016 151.25p 151.56p 148.81p 150.95p 6878320
29/01/2016 144.89p 151.30p 143.92p 151.30p 12482397
28/01/2016 139.45p 147.97p 139.45p 147.89p 22809014
27/01/2016 140.03p 143.08p 143.08p 143.08p 0
26/01/2016 140.03p 143.34p 139.77p 143.08p 34450784
25/01/2016 142.06p 143.03p 140.99p 141.66p 8201077
22/01/2016 141.96p 142.47p 139.97p 141.86p 10070723
21/01/2016 140.94p 141.37p 138.29p 140.59p 10125177
20/01/2016 138.65p 140.28p 137.94p 139.06p 9744900
19/01/2016 141.30p 142.57p 140.64p 140.79p 8647087
18/01/2016 143.03p 143.03p 139.26p 139.67p 12902536
15/01/2016 143.44p 144.51p 141.40p 143.03p 8067514
14/01/2016 143.95p 144.66p 141.35p 143.84p 6538879
13/01/2016 145.02p 146.65p 144.51p 144.96p 5691286
12/01/2016 142.67p 145.22p 138.78p 144.35p 8450134
11/01/2016 143.64p 145.07p 141.96p 142.67p 6186676
08/01/2016 144.30p 145.98p 143.13p 143.28p 7168093
07/01/2016 142.27p 144.20p 139.72p 143.39p 13545404
06/01/2016 146.44p 146.93p 143.28p 143.84p 7519772
05/01/2016 146.34p 150.01p 146.03p 147.21p 8818194
04/01/2016 148.12p 148.68p 144.61p 145.22p 8630839
31/12/2015 149.39p 149.85p 147.94p 148.12p 730243
30/12/2015 149.24p 150.21p 147.97p 149.70p 3688138
29/12/2015 150.87p 151.94p 148.38p 149.24p 6081889
24/12/2015 150.57p 150.77p 149.65p 149.85p 492091
23/12/2015 147.71p 150.36p 147.71p 150.01p 2877582
22/12/2015 147.05p 147.66p 145.27p 147.36p 5333060
21/12/2015 144.15p 146.95p 144.15p 145.47p 3890049
18/12/2015 143.90p 146.85p 143.59p 145.02p 6752509
17/12/2015 146.14p 146.95p 145.02p 145.22p 3977938
16/12/2015 143.79p 145.63p 142.88p 145.07p 3339256
15/12/2015 143.03p 144.76p 142.27p 143.28p 3493430
14/12/2015 144.10p 144.60p 142.42p 142.47p 5078602
11/12/2015 146.08p 146.08p 143.34p 143.54p 4958990
10/12/2015 144.81p 145.98p 143.74p 145.37p 3277928
09/12/2015 143.64p 145.37p 143.08p 144.66p 3470189
08/12/2015 145.98p 146.44p 143.59p 144.10p 3614976
07/12/2015 144.61p 146.29p 144.61p 145.98p 4865830
04/12/2015 144.40p 144.96p 143.23p 144.56p 4078470
03/12/2015 147.71p 148.02p 145.12p 145.12p 5223716
02/12/2015 148.38p 148.38p 146.49p 147.41p 3722092
01/12/2015 147.71p 148.78p 146.80p 147.26p 4476468
30/11/2015 145.88p 147.78p 144.76p 147.77p 9355153
27/11/2015 145.58p 145.93p 144.40p 145.58p 2767783
26/11/2015 144.61p 146.19p 144.05p 145.73p 3082439
25/11/2015 144.05p 145.19p 142.78p 144.00p 4966396
24/11/2015 143.13p 143.49p 141.25p 143.49p 5157854
23/11/2015 145.83p 145.83p 143.95p 143.95p 4939893
20/11/2015 138.45p 146.34p 138.14p 145.63p 10920237
19/11/2015 142.78p 144.10p 139.06p 142.57p 4784193
18/11/2015 143.59p 143.67p 140.89p 141.45p 12881679
17/11/2015 142.06p 143.64p 141.60p 143.08p 7226952
16/11/2015 136.56p 141.50p 135.34p 140.69p 6173655
13/11/2015 134.73p 137.73p 134.02p 137.33p 18376732
12/11/2015 137.48p 138.29p 135.49p 135.54p 8580474
11/11/2015 136.97p 138.75p 136.77p 137.73p 8487612
10/11/2015 139.31p 139.31p 136.67p 137.07p 4668474
09/11/2015 139.87p 140.74p 138.35p 138.40p 3878772
06/11/2015 138.24p 140.53p 137.84p 139.67p 4245150
05/11/2015 137.48p 138.14p 136.00p 137.94p 6333303
04/11/2015 137.07p 138.70p 136.51p 137.48p 3615999
03/11/2015 136.05p 136.46p 135.29p 136.36p 2645727
02/11/2015 135.09p 136.10p 134.48p 136.00p 4779386
30/10/2015 136.61p 136.67p 134.98p 135.54p 7514382
29/10/2015 136.00p 137.38p 135.70p 136.05p 4012450
28/10/2015 136.21p 136.97p 135.09p 136.00p 3244585
27/10/2015 136.92p 137.48p 135.24p 136.51p 3989149
26/10/2015 137.23p 138.35p 136.21p 136.67p 5630800
23/10/2015 134.88p 137.58p 134.37p 137.07p 6258026
22/10/2015 134.37p 134.42p 133.00p 134.32p 5971332
21/10/2015 134.63p 135.04p 133.81p 134.42p 6563616
20/10/2015 135.29p 137.43p 134.63p 134.63p 10796154
19/10/2015 134.17p 136.21p 133.66p 135.95p 4683473
16/10/2015 136.05p 136.92p 133.66p 134.42p 5207814
15/10/2015 136.36p 136.51p 135.54p 136.21p 3197433
14/10/2015 136.46p 136.77p 134.98p 135.34p 4125976
13/10/2015 137.33p 137.94p 135.09p 136.67p 5007816
12/10/2015 139.82p 139.97p 137.17p 137.53p 4714382
09/10/2015 143.44p 143.90p 139.72p 140.03p 5981842
08/10/2015 140.53p 142.72p 139.92p 142.37p 10263966
07/10/2015 141.04p 141.76p 139.97p 140.53p 11955138
06/10/2015 140.08p 140.43p 137.94p 139.92p 5658922
05/10/2015 139.72p 140.79p 138.55p 139.52p 9679505
02/10/2015 136.56p 139.36p 136.53p 137.89p 6417616
01/10/2015 136.46p 137.43p 135.39p 135.75p 6826543
30/09/2015 134.93p 135.24p 133.66p 134.53p 7686046
29/09/2015 131.98p 134.42p 131.98p 133.10p 7776828
28/09/2015 133.92p 134.63p 131.93p 133.25p 7871402
25/09/2015 134.88p 136.56p 132.44p 132.95p 6424616
24/09/2015 134.63p 134.79p 133.00p 133.25p 5742656
23/09/2015 131.88p 134.78p 131.62p 134.32p 4706498
22/09/2015 134.63p 135.54p 131.83p 131.88p 8832065
21/09/2015 134.98p 136.97p 134.33p 134.93p 3439400
18/09/2015 136.00p 136.79p 134.68p 135.54p 6621370
17/09/2015 139.36p 139.36p 135.95p 136.36p 7488094
16/09/2015 136.26p 139.97p 136.26p 139.72p 5953576
15/09/2015 134.78p 136.31p 133.92p 135.95p 11697094
14/09/2015 135.60p 135.90p 134.17p 134.73p 5051283
11/09/2015 137.23p 137.58p 135.44p 135.65p 4352660
10/09/2015 136.67p 137.58p 136.36p 137.23p 4641914
09/09/2015 138.75p 139.52p 137.38p 138.04p 4555804
08/09/2015 135.80p 137.63p 135.80p 136.41p 3608381
07/09/2015 135.75p 136.05p 134.32p 135.75p 4040721
04/09/2015 136.41p 136.41p 134.57p 134.83p 5768884
03/09/2015 134.78p 137.47p 134.42p 136.36p 7023953
02/09/2015 133.15p 133.61p 131.52p 133.15p 5475943
01/09/2015 133.92p 134.78p 131.83p 132.13p 7157052
28/08/2015 133.66p 135.95p 133.15p 135.95p 6539260
27/08/2015 135.29p 135.29p 132.29p 133.15p 6485212
26/08/2015 131.62p 133.81p 130.45p 131.88p 10230938
25/08/2015 132.69p 135.54p 132.08p 132.64p 7204202
24/08/2015 132.18p 133.04p 129.99p 131.37p 18019098
21/08/2015 133.56p 136.05p 133.56p 134.42p 9769048
20/08/2015 135.44p 136.46p 134.88p 135.54p 9045155
19/08/2015 136.46p 136.72p 135.49p 136.36p 7994763
18/08/2015 137.02p 137.28p 136.46p 136.56p 6538236
17/08/2015 138.96p 138.96p 137.12p 137.43p 5952152
14/08/2015 138.09p 140.43p 137.38p 137.89p 3816592
13/08/2015 138.60p 139.77p 136.97p 137.63p 3856199
12/08/2015 136.21p 137.79p 135.09p 137.23p 7033140
11/08/2015 137.79p 138.29p 136.21p 137.48p 5461484
10/08/2015 137.48p 137.68p 135.90p 137.58p 5932823
07/08/2015 138.40p 138.40p 136.26p 136.46p 6925191
06/08/2015 140.03p 140.80p 137.64p 137.99p 7018252
05/08/2015 140.28p 141.76p 139.42p 140.53p 7264412
04/08/2015 142.11p 142.91p 141.30p 141.81p 5472172
03/08/2015 140.23p 142.78p 140.23p 141.86p 8868459
31/07/2015 137.43p 141.09p 137.12p 140.94p 15036008
30/07/2015 140.23p 140.94p 136.87p 137.12p 13091558
29/07/2015 143.08p 143.08p 139.82p 141.25p 11014916
28/07/2015 150.21p 150.21p 140.74p 142.01p 29284102
27/07/2015 131.78p 132.34p 129.54p 129.54p 3148176
24/07/2015 132.34p 134.30p 131.68p 131.88p 4432666
23/07/2015 132.49p 132.80p 131.52p 132.59p 3643645
22/07/2015 132.39p 132.90p 131.37p 131.83p 3305724
21/07/2015 134.07p 134.07p 133.00p 133.10p 5875488
20/07/2015 133.41p 134.05p 132.90p 133.51p 2581990
17/07/2015 132.69p 133.57p 132.08p 133.05p 2660105
16/07/2015 131.17p 132.90p 130.91p 132.59p 6211610
15/07/2015 131.88p 131.88p 130.05p 131.01p 6457209
14/07/2015 131.11p 131.73p 130.40p 131.47p 4953698
13/07/2015 129.23p 131.01p 129.08p 130.66p 8924482
10/07/2015 128.72p 128.72p 126.94p 128.57p 5246072
09/07/2015 124.39p 126.23p 123.63p 126.23p 4911850
08/07/2015 124.44p 124.45p 123.63p 123.73p 10163187
07/07/2015 124.50p 124.91p 123.58p 123.58p 4050836
06/07/2015 124.39p 125.51p 123.94p 124.80p 4849076
03/07/2015 126.68p 126.99p 125.56p 125.82p 2758390
02/07/2015 127.81p 128.35p 126.28p 126.53p 3007557
01/07/2015 126.74p 128.57p 126.18p 126.02p 2882423
30/06/2015 127.86p 128.42p 126.02p 126.02p 8077814
29/06/2015 127.25p 128.62p 125.62p 128.37p 5083521
26/06/2015 130.50p 130.72p 128.72p 128.87p 4232102
25/06/2015 131.98p 132.34p 130.96p 131.11p 3243385
24/06/2015 132.54p 132.80p 131.62p 131.62p 3452227
23/06/2015 132.44p 132.90p 131.93p 132.13p 5307580
22/06/2015 132.59p 132.59p 131.01p 131.93p 2856462
19/06/2015 131.17p 131.27p 130.35p 130.76p 5962634
18/06/2015 131.22p 131.32p 129.13p 130.50p 3491639
17/06/2015 132.13p 132.77p 131.01p 131.01p 3033765
16/06/2015 133.86p 133.97p 132.03p 132.24p 5455141
15/06/2015 136.82p 137.12p 133.76p 133.76p 5251360
12/06/2015 137.48p 137.94p 136.87p 137.53p 2860850
11/06/2015 137.58p 139.72p 137.33p 137.84p 3375616
10/06/2015 137.43p 138.29p 136.72p 137.99p 5626963
09/06/2015 135.85p 137.79p 135.80p 137.17p 4021162
08/06/2015 136.67p 137.63p 136.21p 136.21p 4519848
05/06/2015 137.38p 137.43p 135.44p 137.23p 3675724
04/06/2015 139.82p 139.82p 136.82p 137.43p 5452700
03/06/2015 139.52p 141.95p 138.80p 139.87p 6284360
02/06/2015 136.26p 137.48p 135.54p 136.36p 5710137
01/06/2015 134.93p 136.26p 134.53p 135.14p 4268128
29/05/2015 136.56p 136.67p 134.68p 135.04p 4646192
28/05/2015 136.10p 136.82p 135.34p 135.95p 3351617
27/05/2015 135.95p 137.28p 135.85p 136.00p 4246959
26/05/2015 138.14p 138.80p 135.75p 135.80p 3410760
22/05/2015 136.00p 138.50p 135.20p 137.38p 3574896
21/05/2015 135.95p 136.87p 135.24p 135.54p 4883711

*Close Price adjusted for both dividends and splits