Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/05/2015 135.60p 136.21p 134.37p 135.44p 3883920
19/05/2015 135.29p 136.54p 134.98p 135.19p 3406597
18/05/2015 135.85p 137.12p 134.73p 135.04p 3041316
15/05/2015 135.80p 137.25p 135.54p 136.16p 4883672
14/05/2015 132.39p 136.00p 132.13p 135.44p 9162478
13/05/2015 132.13p 133.05p 131.88p 132.49p 4097901
12/05/2015 133.25p 133.36p 131.15p 131.83p 7438078
11/05/2015 136.41p 136.51p 133.71p 133.92p 5575704
08/05/2015 136.16p 140.94p 135.44p 136.00p 9492659
07/05/2015 134.37p 134.78p 133.00p 133.71p 6253742
06/05/2015 135.24p 135.54p 133.92p 134.63p 5129573
05/05/2015 135.34p 137.07p 132.90p 134.78p 8549753
01/05/2015 135.44p 135.44p 134.32p 134.53p 3148288
30/04/2015 135.39p 135.65p 133.61p 135.19p 6334946
29/04/2015 138.09p 138.50p 135.29p 135.29p 5599957
28/04/2015 137.89p 138.29p 136.61p 137.38p 5205404
27/04/2015 136.92p 138.09p 135.80p 137.68p 4249004
24/04/2015 135.44p 137.94p 135.29p 136.26p 7118538
23/04/2015 136.10p 136.67p 134.78p 135.19p 6906009
22/04/2015 137.99p 138.60p 135.80p 136.36p 4263847
21/04/2015 137.07p 138.65p 136.33p 137.23p 7394996
20/04/2015 138.96p 139.52p 136.49p 136.67p 5723441
17/04/2015 141.04p 141.04p 137.44p 138.09p 4520493
16/04/2015 142.83p 142.93p 138.85p 139.52p 5490861
15/04/2015 144.91p 144.91p 142.98p 143.23p 5107300
14/04/2015 145.32p 145.78p 143.64p 144.15p 3610804
13/04/2015 146.14p 146.14p 144.10p 144.96p 4122490
10/04/2015 144.35p 146.44p 143.69p 146.44p 3649002
09/04/2015 143.90p 144.35p 139.92p 143.34p 8058206
08/04/2015 143.03p 143.90p 142.01p 142.93p 5624542
07/04/2015 142.57p 143.64p 142.11p 142.62p 5126936
02/04/2015 140.74p 142.22p 140.23p 142.11p 3665586
01/04/2015 141.20p 142.06p 139.97p 140.43p 8032556
31/03/2015 141.55p 143.44p 140.38p 141.30p 7944011
30/03/2015 144.25p 145.42p 140.48p 141.30p 7386413
27/03/2015 146.75p 147.28p 144.00p 144.25p 3319939
26/03/2015 147.66p 147.66p 145.02p 146.70p 4462435
25/03/2015 149.39p 150.21p 148.02p 148.02p 5850542
24/03/2015 147.56p 150.16p 147.56p 149.39p 8105672
23/03/2015 149.80p 150.06p 147.26p 147.71p 4967997
20/03/2015 150.92p 151.07p 148.07p 149.50p 10033032
19/03/2015 151.79p 153.47p 150.62p 150.67p 5371150
18/03/2015 147.00p 151.74p 146.49p 151.43p 6512720
17/03/2015 145.47p 148.17p 145.32p 146.65p 5898538
16/03/2015 143.69p 145.98p 143.69p 145.88p 3774729
13/03/2015 144.46p 145.58p 141.91p 143.18p 3745626
12/03/2015 144.25p 145.88p 142.32p 144.81p 6544590
11/03/2015 144.30p 144.56p 141.45p 144.15p 5354512
10/03/2015 143.59p 145.27p 142.72p 143.39p 8147136
09/03/2015 142.62p 144.30p 141.66p 143.39p 4385088
06/03/2015 145.37p 145.99p 142.72p 143.28p 4558020
05/03/2015 145.63p 146.65p 142.57p 145.47p 9034740
04/03/2015 147.46p 147.46p 142.47p 144.86p 29178644
03/03/2015 152.76p 152.76p 149.65p 151.02p 3949474
02/03/2015 153.21p 153.58p 151.64p 152.45p 4488300
27/02/2015 154.38p 154.49p 152.04p 152.70p 7633732
26/02/2015 154.28p 155.22p 153.47p 153.82p 5195704
25/02/2015 156.63p 157.19p 153.11p 154.59p 5505217
24/02/2015 153.82p 157.34p 153.37p 156.47p 10006281
23/02/2015 152.86p 154.18p 151.38p 152.86p 9966504
20/02/2015 149.59p 149.84p 146.97p 149.54p 4310654
19/02/2015 148.15p 149.48p 147.02p 149.48p 4588992
18/02/2015 144.51p 148.20p 144.51p 148.20p 4601260
17/02/2015 146.56p 146.56p 143.38p 144.41p 5293369
16/02/2015 145.84p 147.92p 144.87p 146.15p 5627047
13/02/2015 142.72p 143.38p 142.05p 142.82p 6418490
12/02/2015 138.62p 142.56p 138.62p 142.26p 3410864
11/02/2015 140.00p 141.85p 138.51p 139.28p 3773108
10/02/2015 139.90p 141.49p 138.31p 139.59p 5831904
09/02/2015 138.31p 140.86p 135.80p 139.95p 6969492
06/02/2015 140.00p 141.01p 138.10p 138.98p 7681128
05/02/2015 136.16p 139.90p 134.13p 139.74p 10679742
04/02/2015 138.51p 138.51p 135.03p 136.67p 4600650
03/02/2015 138.92p 141.33p 137.75p 138.26p 6411693
02/02/2015 135.69p 138.31p 135.34p 136.77p 13051824
30/01/2015 135.13p 136.87p 133.58p 135.85p 5566708
29/01/2015 139.54p 139.54p 134.21p 135.03p 6960796
28/01/2015 142.41p 142.41p 139.64p 140.00p 7177519
27/01/2015 145.74p 147.13p 140.92p 141.23p 6269399
26/01/2015 145.84p 147.18p 144.97p 146.05p 3018074
23/01/2015 144.26p 147.01p 144.26p 146.20p 6581069
22/01/2015 141.44p 145.69p 141.44p 143.85p 7813841
21/01/2015 138.77p 141.74p 138.46p 141.74p 7038952
20/01/2015 137.75p 141.49p 137.32p 139.23p 3486666
19/01/2015 137.03p 138.26p 136.50p 137.75p 4357680
16/01/2015 135.34p 136.51p 133.44p 136.36p 2983312
15/01/2015 133.29p 135.54p 131.90p 135.54p 3546473
14/01/2015 135.54p 135.95p 132.41p 132.62p 4195980
13/01/2015 135.95p 137.49p 135.54p 136.67p 4552889
12/01/2015 137.33p 137.33p 135.39p 136.51p 3773594
09/01/2015 136.10p 137.08p 135.80p 136.51p 4910484
08/01/2015 135.75p 137.49p 134.62p 136.67p 4061816
07/01/2015 132.82p 134.87p 131.08p 134.46p 6141503
06/01/2015 135.03p 135.49p 130.82p 132.21p 4754434
05/01/2015 136.62p 137.75p 133.08p 133.75p 5053873
02/01/2015 137.49p 138.36p 136.26p 136.87p 3488299
31/12/2014 137.23p 137.39p 136.26p 136.77p 2412793
30/12/2014 137.75p 137.75p 135.85p 136.72p 4028100
29/12/2014 137.13p 138.05p 136.26p 137.75p 2949440
24/12/2014 137.39p 137.44p 136.11p 136.46p 3966251
23/12/2014 133.90p 137.69p 133.90p 136.72p 3376996
22/12/2014 134.26p 135.75p 133.70p 134.11p 3412684
19/12/2014 131.85p 134.57p 131.85p 133.95p 6114764
18/12/2014 130.26p 131.34p 129.39p 131.23p 3423095
17/12/2014 127.18p 129.34p 126.03p 128.57p 4993376
16/12/2014 124.93p 127.80p 122.98p 127.80p 5386346
15/12/2014 126.31p 128.16p 124.83p 124.83p 3773164
12/12/2014 130.67p 130.67p 125.54p 125.65p 4646745
11/12/2014 133.08p 134.16p 130.57p 131.18p 3618984
10/12/2014 134.77p 135.34p 133.18p 133.54p 5509734
09/12/2014 132.57p 134.66p 132.26p 134.21p 7629474
08/12/2014 133.90p 134.11p 132.31p 133.59p 4292788
05/12/2014 130.88p 134.57p 130.31p 134.52p 5007780
04/12/2014 128.72p 130.77p 127.75p 130.47p 5818252
03/12/2014 129.65p 132.97p 128.52p 128.98p 6079929
02/12/2014 129.80p 130.88p 128.26p 129.39p 5497668
01/12/2014 131.75p 131.75p 129.29p 129.44p 4683676
28/11/2014 135.34p 135.64p 131.90p 132.62p 7022004
27/11/2014 135.13p 136.16p 134.87p 135.13p 3503770
26/11/2014 133.80p 135.69p 133.54p 135.03p 5701788
25/11/2014 131.08p 133.44p 131.08p 133.44p 4981937
24/11/2014 130.52p 131.18p 129.34p 131.03p 3446150
21/11/2014 128.83p 130.92p 128.36p 130.00p 5935791
20/11/2014 131.80p 131.80p 127.54p 128.62p 6354370
19/11/2014 134.87p 134.87p 131.49p 131.49p 14051691
18/11/2014 133.90p 134.93p 133.27p 134.26p 2630964
17/11/2014 133.90p 134.36p 132.98p 133.03p 2846774
14/11/2014 135.28p 135.28p 133.75p 134.57p 2724073
13/11/2014 134.57p 136.31p 134.30p 134.67p 8059263
12/11/2014 134.31p 134.41p 131.44p 134.21p 4665758
11/11/2014 134.82p 135.03p 132.77p 134.21p 3255156
10/11/2014 133.08p 134.50p 131.75p 134.46p 4916892
07/11/2014 130.57p 133.18p 130.57p 132.87p 5093586
06/11/2014 129.49p 130.67p 128.57p 130.52p 6736302
05/11/2014 127.59p 129.75p 127.41p 129.59p 7621090
04/11/2014 128.93p 130.67p 126.26p 126.62p 5231202
03/11/2014 131.34p 132.62p 128.93p 129.13p 7280022
31/10/2014 129.65p 131.29p 128.52p 131.29p 5980907
30/10/2014 131.54p 132.62p 127.29p 128.11p 6806555
29/10/2014 127.70p 131.39p 127.36p 130.88p 6724858
28/10/2014 128.52p 129.13p 126.98p 127.18p 4549688
27/10/2014 130.21p 130.77p 126.88p 127.34p 3548656
24/10/2014 131.18p 131.18p 128.72p 129.03p 3658135
23/10/2014 131.08p 131.23p 128.88p 131.08p 4551020
22/10/2014 130.26p 132.11p 129.85p 130.88p 6277590
21/10/2014 125.85p 129.49p 125.57p 129.34p 7070854
20/10/2014 127.08p 128.31p 126.11p 126.26p 7756307
17/10/2014 125.75p 128.36p 125.24p 127.18p 9088296
16/10/2014 124.88p 126.93p 123.44p 126.06p 16517941
15/10/2014 126.52p 127.95p 123.49p 124.21p 7531995
14/10/2014 124.16p 126.83p 123.49p 126.52p 6493750
13/10/2014 122.11p 125.61p 121.34p 124.67p 12466469
10/10/2014 124.16p 124.52p 120.88p 122.37p 8287182
09/10/2014 127.59p 128.16p 124.72p 125.13p 4235412
08/10/2014 126.77p 127.03p 125.08p 126.47p 4863632
07/10/2014 129.95p 130.26p 126.36p 127.44p 10641491
06/10/2014 128.06p 130.21p 127.49p 129.29p 39721452
03/10/2014 127.29p 127.54p 126.15p 126.72p 4020879
02/10/2014 126.62p 127.10p 125.39p 125.65p 6039169
01/10/2014 127.13p 128.48p 125.60p 126.11p 15848102
30/09/2014 123.96p 127.75p 122.16p 126.98p 24960218
29/09/2014 121.14p 122.10p 120.21p 121.70p 4124590
26/09/2014 122.93p 122.93p 120.98p 121.14p 3836744
25/09/2014 122.78p 123.24p 121.80p 122.57p 7048263
24/09/2014 124.57p 124.57p 122.01p 122.26p 5596872
23/09/2014 127.13p 127.13p 122.98p 123.44p 6507800
22/09/2014 127.39p 127.95p 126.67p 127.13p 3483102
19/09/2014 128.93p 129.54p 127.80p 128.06p 8151118
18/09/2014 127.13p 128.67p 126.77p 127.49p 5491648
17/09/2014 131.70p 131.70p 126.98p 127.13p 4680982
16/09/2014 129.18p 129.18p 127.75p 128.77p 5731882
15/09/2014 130.21p 130.23p 128.11p 128.57p 5293769
12/09/2014 131.13p 131.20p 129.85p 130.47p 3801854
11/09/2014 131.44p 132.41p 130.16p 130.36p 5552497
10/09/2014 133.13p 133.29p 131.18p 131.59p 5785860
09/09/2014 134.87p 135.39p 132.77p 132.82p 11887824
08/09/2014 136.67p 136.87p 133.19p 135.08p 5509614
05/09/2014 136.98p 138.09p 136.31p 136.67p 5164644
04/09/2014 138.77p 139.39p 136.98p 136.98p 6379354
03/09/2014 140.77p 141.61p 139.44p 139.49p 4515654
02/09/2014 142.00p 142.00p 139.39p 140.77p 4563042
01/09/2014 140.26p 141.64p 139.54p 141.64p 3445102
29/08/2014 141.59p 142.37p 138.98p 139.80p 6099614
28/08/2014 144.10p 145.13p 141.38p 142.00p 8733778
27/08/2014 144.26p 144.51p 142.77p 142.87p 3561895
26/08/2014 144.05p 145.60p 143.28p 144.05p 3669389
22/08/2014 143.28p 144.05p 142.72p 143.64p 2798377
21/08/2014 143.08p 143.74p 142.36p 143.28p 2981730
20/08/2014 142.77p 142.92p 141.54p 142.36p 3318240
19/08/2014 142.51p 143.13p 142.00p 142.15p 3822543
18/08/2014 141.95p 142.80p 140.56p 142.15p 2708746
15/08/2014 140.05p 142.87p 139.49p 140.51p 4863962
14/08/2014 138.36p 141.44p 138.21p 140.10p 3643667
13/08/2014 137.59p 139.90p 136.46p 138.98p 5878038
12/08/2014 135.90p 137.49p 135.59p 137.03p 3954036
11/08/2014 134.57p 136.77p 134.41p 136.21p 4036102
08/08/2014 132.72p 134.26p 131.90p 133.64p 4022900
07/08/2014 134.87p 135.08p 133.59p 133.59p 5414324
06/08/2014 133.23p 135.23p 132.98p 135.03p 4152526
05/08/2014 134.26p 135.85p 133.59p 134.21p 2978582

*Close Price adjusted for both dividends and splits