Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/08/2014 134.98p 135.28p 133.18p 133.95p 4075284
01/08/2014 134.21p 135.34p 133.29p 134.82p 4887372
31/07/2014 136.05p 136.36p 134.52p 134.93p 5574534
30/07/2014 136.62p 136.82p 135.90p 136.31p 3560877
29/07/2014 134.36p 137.18p 134.36p 136.41p 4287538
28/07/2014 135.59p 136.00p 133.85p 134.57p 2845336
25/07/2014 134.98p 137.08p 133.64p 135.34p 3951923
24/07/2014 134.41p 136.36p 133.08p 134.93p 7715290
23/07/2014 132.31p 134.11p 131.95p 133.90p 7665136
22/07/2014 133.29p 133.73p 132.36p 132.36p 5606317
21/07/2014 132.72p 133.18p 131.23p 132.41p 4173153
18/07/2014 133.29p 133.95p 132.05p 132.36p 3314828
17/07/2014 134.87p 135.90p 133.34p 133.95p 5549165
16/07/2014 133.29p 136.12p 132.77p 135.90p 7063865
15/07/2014 134.87p 135.39p 132.62p 132.82p 4986540
14/07/2014 134.26p 135.80p 132.41p 135.39p 4903811
11/07/2014 133.70p 134.36p 131.59p 132.67p 5974634
10/07/2014 135.03p 135.49p 131.18p 133.03p 7598811
09/07/2014 135.54p 136.41p 134.13p 134.87p 4932724
08/07/2014 140.67p 140.67p 134.87p 135.28p 7696052
07/07/2014 141.54p 143.03p 139.74p 139.95p 5659158
04/07/2014 141.28p 143.85p 141.28p 142.00p 6620282
03/07/2014 138.67p 141.85p 138.67p 141.59p 6907424
02/07/2014 137.03p 140.05p 135.44p 138.72p 8572069
01/07/2014 133.64p 136.62p 133.39p 136.31p 7823032
30/06/2014 132.41p 135.67p 132.41p 133.39p 7918656
27/06/2014 132.26p 133.59p 131.18p 132.82p 7275878
26/06/2014 129.39p 132.77p 129.39p 131.75p 6769088
25/06/2014 130.16p 130.57p 126.47p 129.18p 8743906
24/06/2014 131.80p 133.18p 130.31p 130.57p 6822374
23/06/2014 135.34p 135.64p 131.54p 131.54p 10611654
20/06/2014 138.00p 138.77p 134.31p 134.31p 59550288
19/06/2014 139.13p 140.62p 138.00p 138.16p 6376988
18/06/2014 139.74p 140.51p 136.92p 138.05p 5592928
17/06/2014 141.08p 141.54p 138.31p 139.08p 4646384
16/06/2014 143.18p 144.26p 139.74p 140.41p 5931864
13/06/2014 146.46p 146.61p 142.82p 143.64p 3511436
12/06/2014 147.33p 147.74p 145.54p 146.61p 2414129
11/06/2014 148.05p 148.05p 145.28p 147.07p 3204565
10/06/2014 146.66p 147.95p 145.18p 147.79p 3073029
09/06/2014 146.56p 147.34p 145.64p 146.82p 2103881
06/06/2014 143.64p 147.13p 143.54p 146.41p 3787005
05/06/2014 143.49p 145.23p 142.92p 143.64p 3516210
04/06/2014 140.82p 143.95p 140.82p 143.79p 3837276
03/06/2014 143.33p 143.64p 140.31p 141.13p 6010174
02/06/2014 144.10p 145.64p 143.38p 143.49p 3405815
30/05/2014 144.51p 145.08p 143.28p 143.54p 4248118
29/05/2014 144.61p 145.90p 144.41p 144.87p 1836506
28/05/2014 143.13p 145.67p 143.03p 144.72p 3303926
27/05/2014 142.51p 144.90p 142.51p 143.54p 3553810
23/05/2014 142.41p 143.03p 141.18p 141.54p 2782803
22/05/2014 142.92p 143.95p 140.97p 142.41p 3732502
21/05/2014 142.67p 143.23p 140.97p 142.72p 2668604
20/05/2014 143.49p 145.08p 142.05p 142.41p 3464711
19/05/2014 141.28p 143.64p 140.67p 143.33p 3213242
16/05/2014 146.10p 148.26p 139.63p 141.03p 11253238
15/05/2014 147.23p 148.87p 145.13p 145.43p 4447266
14/05/2014 150.51p 150.84p 147.33p 147.79p 5480623
13/05/2014 148.66p 152.15p 147.23p 150.46p 5436855
12/05/2014 148.46p 148.56p 146.25p 147.23p 3507281
09/05/2014 148.25p 148.97p 147.38p 148.51p 2375406
08/05/2014 147.49p 149.38p 147.33p 148.97p 2151654
07/05/2014 148.15p 148.41p 147.02p 147.33p 6070240
06/05/2014 147.54p 150.51p 146.36p 148.56p 6374756
02/05/2014 146.15p 146.36p 145.59p 146.36p 3995845
01/05/2014 147.90p 148.00p 145.84p 145.95p 2129034
30/04/2014 145.84p 147.43p 145.33p 146.36p 5025674
29/04/2014 145.23p 146.72p 145.08p 146.36p 3940416
28/04/2014 145.28p 146.41p 144.92p 145.08p 3963358
25/04/2014 145.84p 147.54p 144.87p 145.49p 3580756
24/04/2014 146.82p 147.59p 145.33p 146.10p 3981361
23/04/2014 148.10p 148.31p 145.90p 146.10p 4677130
22/04/2014 145.54p 148.46p 144.46p 147.74p 3978517
17/04/2014 144.67p 145.28p 143.49p 144.46p 4265788
16/04/2014 144.10p 146.61p 140.48p 144.05p 4418048
15/04/2014 147.43p 148.15p 144.56p 144.82p 5003050
14/04/2014 148.92p 149.95p 144.36p 147.69p 6328517
11/04/2014 152.51p 153.74p 148.41p 149.95p 7238363
10/04/2014 154.35p 154.66p 152.92p 153.74p 5891224
09/04/2014 152.00p 154.10p 151.23p 153.74p 2747409
08/04/2014 153.23p 153.43p 150.05p 151.59p 2715312
07/04/2014 154.41p 155.94p 153.12p 153.43p 2204807
04/04/2014 155.12p 156.61p 154.95p 155.94p 2584695
03/04/2014 154.66p 155.99p 154.60p 155.12p 2494520
02/04/2014 154.10p 156.20p 153.72p 154.61p 7702803
01/04/2014 152.46p 154.10p 152.20p 154.05p 4205964
31/03/2014 151.94p 152.92p 151.16p 152.20p 7825311
28/03/2014 151.94p 152.56p 150.51p 151.23p 6105430
27/03/2014 152.25p 152.82p 151.07p 151.59p 7757651
26/03/2014 150.66p 154.25p 150.05p 152.56p 3809169
25/03/2014 147.79p 150.46p 147.79p 150.05p 3606242
24/03/2014 149.18p 150.51p 147.43p 147.69p 5525423
21/03/2014 147.95p 150.46p 147.95p 149.74p 10271715
20/03/2014 147.54p 148.56p 146.36p 148.15p 4256674
19/03/2014 149.33p 150.19p 148.05p 148.66p 7016371
18/03/2014 149.59p 150.41p 149.17p 149.69p 7713680
17/03/2014 146.25p 150.25p 146.25p 149.79p 3597287
14/03/2014 146.92p 147.38p 146.05p 146.66p 4302380
13/03/2014 147.64p 148.95p 147.02p 147.43p 5138571
12/03/2014 150.71p 152.36p 147.18p 147.64p 6050962
11/03/2014 151.23p 164.82p 150.51p 152.36p 5559135
10/03/2014 152.66p 154.95p 145.60p 151.23p 6746740
07/03/2014 157.38p 157.73p 153.02p 153.59p 6129808
06/03/2014 155.64p 156.88p 152.71p 156.56p 8309948
05/03/2014 163.94p 163.94p 151.96p 155.02p 14554197
04/03/2014 164.04p 168.61p 163.27p 168.09p 4644346
03/03/2014 164.66p 168.25p 162.71p 163.27p 3977392
28/02/2014 167.89p 169.22p 166.67p 168.25p 3928665
27/02/2014 166.81p 168.09p 165.02p 167.99p 2435983
26/02/2014 168.40p 169.24p 165.94p 167.38p 3164117
25/02/2014 167.84p 169.63p 166.71p 168.40p 7062970
24/02/2014 163.12p 167.38p 163.07p 167.02p 5655270
21/02/2014 164.15p 165.43p 162.51p 162.66p 3370921
20/02/2014 161.94p 163.63p 160.71p 163.63p 4170012
19/02/2014 161.22p 163.68p 161.22p 162.56p 4044400
18/02/2014 161.79p 161.79p 160.40p 161.33p 3387566
17/02/2014 159.63p 162.23p 159.63p 160.97p 5859166
14/02/2014 157.07p 160.73p 156.56p 159.69p 3765446
13/02/2014 157.84p 157.84p 155.02p 156.56p 4280744
12/02/2014 157.23p 158.20p 155.23p 157.38p 5300954
11/02/2014 154.35p 156.51p 153.85p 156.35p 5536562
10/02/2014 151.84p 155.28p 150.97p 154.00p 7117597
07/02/2014 152.29p 153.15p 149.99p 150.25p 9703320
06/02/2014 151.83p 153.92p 151.22p 151.78p 17204902
05/02/2014 150.96p 152.44p 149.74p 151.22p 2705841
04/02/2014 153.36p 154.17p 149.49p 151.32p 8535977
03/02/2014 157.07p 158.86p 153.71p 154.17p 4013784
31/01/2014 159.37p 159.62p 154.93p 157.53p 3949080
30/01/2014 159.87p 160.05p 157.84p 159.06p 2556865
29/01/2014 161.05p 161.77p 157.79p 159.87p 3135864
28/01/2014 157.23p 161.71p 156.83p 159.52p 2886677
27/01/2014 160.74p 160.89p 156.41p 156.77p 5093110
24/01/2014 161.96p 162.79p 159.37p 160.33p 4012647
23/01/2014 160.08p 162.13p 159.42p 161.81p 6657298
22/01/2014 159.62p 162.06p 159.62p 160.59p 3097438
21/01/2014 159.42p 159.93p 158.45p 159.77p 4073628
20/01/2014 157.28p 159.62p 156.97p 158.75p 2443592
17/01/2014 156.82p 157.63p 155.66p 156.97p 3165372
16/01/2014 156.82p 157.43p 155.14p 156.11p 1682836
15/01/2014 156.82p 157.84p 156.26p 156.97p 2277780
14/01/2014 153.46p 156.51p 152.95p 156.26p 2491008
13/01/2014 154.78p 156.31p 154.53p 155.19p 1699386
10/01/2014 152.13p 155.95p 152.13p 155.19p 3409956
09/01/2014 152.29p 156.51p 151.78p 152.29p 4079173
08/01/2014 152.69p 153.00p 150.66p 151.37p 2208803
07/01/2014 154.27p 154.75p 152.49p 152.90p 2263840
06/01/2014 153.76p 154.93p 152.95p 154.02p 1760670
03/01/2014 152.44p 155.09p 152.23p 154.37p 2096217
02/01/2014 155.55p 156.31p 152.95p 153.20p 2728766
31/12/2013 156.16p 157.12p 154.73p 155.70p 1088474
30/12/2013 152.13p 155.42p 152.03p 154.73p 3501190
27/12/2013 152.08p 152.90p 150.30p 152.64p 1326646
24/12/2013 148.87p 151.67p 148.87p 151.11p 569103
23/12/2013 145.77p 149.43p 145.31p 149.18p 2053992
20/12/2013 147.09p 147.70p 144.65p 146.07p 4854601
19/12/2013 145.66p 147.14p 143.78p 145.92p 3102110
18/12/2013 143.02p 144.39p 142.61p 143.78p 3319902
17/12/2013 144.49p 144.65p 142.61p 142.61p 2971826
16/12/2013 142.97p 145.10p 142.30p 144.65p 4058004
13/12/2013 143.68p 145.54p 143.68p 144.03p 2783260
12/12/2013 146.12p 146.89p 142.41p 144.44p 3548072
11/12/2013 148.26p 148.26p 145.97p 146.89p 3312447
10/12/2013 146.07p 148.95p 146.07p 147.55p 3810244
09/12/2013 146.94p 148.11p 145.61p 147.24p 2740489
06/12/2013 145.16p 148.42p 144.19p 147.19p 4314312
05/12/2013 146.94p 146.94p 145.15p 145.41p 3653810
04/12/2013 143.17p 147.67p 141.24p 146.38p 5822031
03/12/2013 147.55p 148.77p 141.79p 142.76p 5249854
02/12/2013 150.25p 151.52p 147.65p 148.06p 2377812
29/11/2013 149.23p 150.35p 148.77p 148.77p 2660158
28/11/2013 150.25p 152.63p 149.54p 149.54p 1591512
27/11/2013 149.13p 151.57p 147.80p 150.40p 3372700
26/11/2013 150.71p 151.19p 149.59p 149.74p 2932554
25/11/2013 149.84p 151.67p 149.56p 150.81p 3078398
22/11/2013 149.13p 150.50p 148.06p 149.69p 2619620
21/11/2013 150.25p 151.52p 147.65p 149.69p 3139596
20/11/2013 155.04p 155.04p 151.37p 151.52p 3343842
19/11/2013 153.66p 156.09p 153.51p 154.73p 2618357
18/11/2013 155.04p 157.22p 152.60p 155.09p 3593184
15/11/2013 157.63p 159.47p 155.60p 155.90p 2748400
14/11/2013 159.52p 160.74p 156.77p 157.99p 2589336
13/11/2013 159.77p 162.17p 157.07p 157.43p 2501581
12/11/2013 162.17p 162.17p 160.33p 161.05p 1313627
11/11/2013 162.93p 163.59p 160.84p 161.71p 1115505
08/11/2013 160.08p 161.61p 158.26p 161.45p 2364969
07/11/2013 161.76p 164.71p 160.59p 160.94p 3314854
06/11/2013 162.27p 162.98p 161.14p 162.37p 2353972
05/11/2013 163.75p 163.75p 159.55p 161.25p 3432001
04/11/2013 161.76p 164.20p 161.76p 162.73p 1450903
01/11/2013 163.49p 163.49p 161.50p 161.86p 1721730
31/10/2013 164.10p 164.10p 162.12p 163.08p 4001791
30/10/2013 161.15p 164.61p 161.15p 163.85p 7541376
29/10/2013 160.38p 161.55p 159.67p 161.35p 2129497
28/10/2013 160.08p 160.44p 158.30p 159.62p 2259063
25/10/2013 160.08p 161.25p 159.21p 160.64p 1743865
24/10/2013 160.18p 161.40p 159.57p 161.15p 1742037
23/10/2013 159.31p 160.79p 158.65p 160.23p 1921350
22/10/2013 156.77p 159.79p 156.77p 158.91p 2285686
21/10/2013 157.07p 159.06p 155.91p 157.48p 2351578
18/10/2013 152.54p 157.10p 152.54p 156.16p 3777126

*Close Price adjusted for both dividends and splits