Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/04/2017 640.57p 647.32p 636.53p 643.27p 4319492
10/04/2017 647.32p 647.32p 634.50p 638.55p 2312079
07/04/2017 637.20p 644.62p 632.47p 643.27p 2358610
06/04/2017 625.05p 634.74p 618.30p 633.83p 1901647
05/04/2017 619.65p 633.15p 616.95p 629.77p 2577018
04/04/2017 608.85p 615.60p 603.29p 614.25p 1911817
03/04/2017 606.15p 608.85p 599.40p 604.12p 11468585
31/03/2017 602.10p 604.12p 592.65p 602.10p 2158311
30/03/2017 599.40p 602.78p 594.68p 602.78p 1366456
29/03/2017 597.38p 604.80p 594.00p 595.35p 1474166
28/03/2017 596.70p 600.75p 592.65p 600.75p 2208812
27/03/2017 608.85p 608.85p 591.08p 595.35p 3116194
24/03/2017 586.57p 612.22p 582.98p 608.85p 3758433
23/03/2017 577.13p 587.25p 576.45p 587.25p 1694000
22/03/2017 587.93p 594.00p 576.45p 578.47p 2698799
21/03/2017 621.00p 624.14p 594.00p 594.00p 2500658
20/03/2017 607.50p 618.98p 604.80p 612.90p 1356624
17/03/2017 610.88p 616.28p 609.52p 609.52p 5004970
16/03/2017 622.35p 629.10p 610.88p 614.92p 1876885
15/03/2017 618.98p 622.35p 614.92p 621.00p 1782164
14/03/2017 616.28p 624.38p 612.90p 616.95p 1964707
13/03/2017 623.70p 630.69p 616.95p 620.32p 1757147
10/03/2017 623.02p 626.40p 613.58p 621.68p 1938077
09/03/2017 633.15p 633.15p 612.90p 618.98p 2592702
08/03/2017 621.00p 629.77p 617.62p 619.65p 2033613
07/03/2017 631.80p 639.23p 616.95p 622.35p 2345471
06/03/2017 643.27p 654.75p 626.40p 629.10p 2563578
03/03/2017 653.40p 658.80p 625.83p 641.25p 8376306
02/03/2017 648.00p 676.35p 588.84p 652.05p 10556406
01/03/2017 575.78p 591.30p 575.78p 589.95p 4448904
28/02/2017 579.15p 581.85p 570.37p 575.78p 2059098
27/02/2017 575.10p 581.85p 569.03p 581.17p 2551841
24/02/2017 572.40p 583.43p 562.27p 569.03p 6653024
23/02/2017 581.85p 585.33p 575.10p 576.45p 3577296
22/02/2017 588.60p 590.63p 578.94p 581.85p 6324951
21/02/2017 577.13p 591.30p 573.67p 585.90p 3382470
20/02/2017 576.45p 579.91p 571.73p 576.45p 1157203
17/02/2017 578.47p 581.85p 573.75p 576.45p 2034723
16/02/2017 581.17p 585.85p 578.47p 580.50p 2113435
15/02/2017 584.55p 590.63p 581.17p 582.53p 2629602
14/02/2017 569.70p 587.07p 564.80p 581.85p 3245594
13/02/2017 562.27p 573.75p 559.57p 567.67p 2072567
10/02/2017 556.20p 564.64p 556.20p 558.90p 2821083
09/02/2017 554.17p 554.17p 544.72p 552.15p 2181747
08/02/2017 554.85p 564.97p 541.62p 551.48p 1428727
07/02/2017 540.68p 557.55p 540.68p 555.52p 3929331
06/02/2017 537.97p 542.70p 535.27p 541.35p 1090502
03/02/2017 537.97p 542.70p 533.25p 537.30p 1947104
02/02/2017 536.63p 542.70p 534.55p 536.63p 1867921
01/02/2017 531.23p 538.65p 529.96p 536.63p 1616140
31/01/2017 539.32p 540.00p 526.84p 527.17p 1426556
30/01/2017 535.95p 540.08p 532.57p 536.63p 711561
27/01/2017 532.57p 542.02p 532.57p 540.00p 1899007
26/01/2017 529.20p 538.65p 529.20p 537.30p 5491970
25/01/2017 534.60p 540.00p 529.15p 529.20p 2500082
24/01/2017 533.25p 534.60p 528.53p 531.90p 1626498
23/01/2017 533.25p 540.00p 529.20p 531.90p 1429435
20/01/2017 527.85p 537.30p 525.03p 533.93p 5055130
19/01/2017 534.60p 535.27p 527.17p 528.53p 1939540
18/01/2017 533.25p 535.95p 529.20p 531.23p 2558886
17/01/2017 545.40p 545.63p 529.20p 529.20p 2914788
16/01/2017 548.10p 552.82p 543.38p 545.40p 1026789
13/01/2017 553.50p 553.53p 543.38p 548.78p 1666113
12/01/2017 548.78p 556.87p 542.92p 549.45p 1832460
11/01/2017 548.10p 549.45p 535.27p 548.10p 1908663
10/01/2017 537.97p 546.75p 535.68p 543.38p 1721574
09/01/2017 540.00p 542.70p 534.60p 535.27p 1476743
06/01/2017 533.25p 539.32p 526.50p 537.30p 1889537
05/01/2017 528.53p 533.25p 521.78p 527.85p 1123457
04/01/2017 537.97p 537.97p 524.48p 527.17p 1590362
03/01/2017 537.97p 547.42p 528.53p 534.60p 1922718
30/12/2016 526.50p 539.32p 523.68p 533.93p 692526
29/12/2016 519.08p 530.55p 516.38p 528.53p 1298037
28/12/2016 510.30p 525.15p 510.30p 523.12p 908681
23/12/2016 513.68p 516.38p 508.28p 513.00p 576921
22/12/2016 504.22p 513.34p 504.22p 512.33p 1121562
21/12/2016 504.90p 513.00p 502.87p 506.93p 2536882
20/12/2016 505.57p 508.28p 501.52p 507.60p 2187933
19/12/2016 500.85p 507.60p 500.85p 504.90p 1406667
16/12/2016 500.85p 506.25p 499.50p 503.55p 2312118
15/12/2016 501.52p 506.93p 498.82p 502.20p 1976656
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

*Close Price adjusted for both dividends and splits