Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/10/2013 153.56p 154.63p 151.22p 153.10p 3740147
16/10/2013 153.25p 154.93p 152.13p 154.63p 2290161
15/10/2013 153.76p 155.19p 153.76p 154.58p 2762374
14/10/2013 149.33p 153.05p 148.98p 152.80p 3216503
11/10/2013 147.45p 151.27p 147.45p 150.76p 1977859
10/10/2013 144.95p 150.55p 144.90p 150.35p 5123386
09/10/2013 148.16p 149.94p 146.43p 147.75p 3769142
08/10/2013 153.36p 155.04p 149.18p 149.18p 2624868
07/10/2013 150.35p 151.83p 149.13p 151.06p 1860313
04/10/2013 149.84p 151.83p 149.84p 151.01p 3001427
03/10/2013 151.73p 153.66p 150.81p 150.81p 3089837
02/10/2013 152.39p 153.30p 150.91p 151.88p 2690852
01/10/2013 153.30p 154.17p 151.83p 154.07p 2826006
30/09/2013 149.94p 152.69p 149.13p 152.69p 4097172
27/09/2013 153.46p 154.17p 151.88p 152.39p 2462305
26/09/2013 154.02p 155.19p 152.80p 154.12p 1635161
25/09/2013 153.97p 155.24p 153.81p 154.53p 1482252
24/09/2013 153.81p 154.73p 153.00p 154.63p 2037327
23/09/2013 154.32p 154.99p 153.41p 153.81p 3057184
20/09/2013 153.66p 156.26p 153.66p 155.09p 3565562
19/09/2013 155.29p 157.07p 154.27p 154.58p 3388959
18/09/2013 154.68p 155.29p 152.90p 154.22p 2947674
17/09/2013 156.05p 157.79p 154.73p 154.73p 3041640
16/09/2013 157.28p 159.16p 156.56p 157.12p 1991677
13/09/2013 154.99p 156.92p 154.58p 156.26p 2895715
12/09/2013 155.65p 157.60p 153.92p 156.36p 6903231
11/09/2013 157.74p 159.26p 157.68p 159.26p 6996568
10/09/2013 155.09p 158.40p 154.68p 158.14p 4205836
09/09/2013 154.12p 155.04p 153.61p 154.68p 3906240
06/09/2013 154.27p 154.37p 152.23p 154.07p 4143094
05/09/2013 151.27p 154.32p 150.86p 154.32p 4980067
04/09/2013 153.15p 153.51p 151.22p 153.15p 2688428
03/09/2013 151.73p 153.30p 150.91p 153.20p 3884030
02/09/2013 150.30p 152.53p 149.94p 151.78p 3748796
30/08/2013 153.81p 153.88p 149.38p 149.94p 10115872
29/08/2013 146.17p 155.44p 144.85p 153.71p 8786342
28/08/2013 145.10p 145.56p 141.84p 144.85p 4254374
27/08/2013 147.85p 148.87p 145.10p 145.16p 6644862
23/08/2013 145.31p 148.31p 144.03p 147.91p 2713926
22/08/2013 142.97p 145.87p 142.25p 145.36p 2866528
21/08/2013 141.95p 144.03p 141.39p 143.02p 2751565
20/08/2013 141.95p 142.15p 140.06p 141.90p 3383246
19/08/2013 142.86p 144.14p 141.69p 142.10p 2205864
16/08/2013 141.18p 142.91p 139.48p 142.91p 3502996
15/08/2013 143.53p 143.73p 140.47p 141.13p 3181403
14/08/2013 142.56p 143.78p 142.30p 143.58p 2666812
13/08/2013 142.91p 143.93p 141.18p 142.51p 4250562
12/08/2013 144.65p 144.65p 142.11p 142.86p 2627850
09/08/2013 143.78p 145.05p 143.27p 144.60p 1900473
08/08/2013 143.58p 144.24p 142.71p 143.42p 3080395
07/08/2013 145.92p 145.97p 143.37p 143.53p 2590589
06/08/2013 146.38p 148.06p 145.00p 145.97p 5105965
05/08/2013 145.72p 146.94p 145.66p 146.43p 2912100
02/08/2013 147.60p 147.60p 145.00p 145.66p 7328936
01/08/2013 143.78p 147.65p 143.47p 147.55p 5404710
31/07/2013 141.08p 144.95p 140.88p 143.63p 4853278
30/07/2013 141.13p 142.61p 140.57p 141.13p 3935773
29/07/2013 139.55p 141.54p 138.89p 141.08p 3115519
26/07/2013 139.86p 140.62p 138.43p 139.50p 3029928
25/07/2013 140.42p 140.52p 137.87p 139.71p 3092266
24/07/2013 136.80p 140.52p 136.75p 140.52p 5411168
23/07/2013 139.04p 139.55p 136.75p 136.75p 5155392
22/07/2013 140.42p 140.55p 138.59p 139.09p 2585454
19/07/2013 140.01p 140.67p 138.59p 140.37p 2996452
18/07/2013 137.11p 140.27p 136.75p 140.06p 2998544
17/07/2013 137.52p 138.28p 135.43p 137.16p 3041378
16/07/2013 139.35p 140.47p 137.46p 137.57p 4690412
15/07/2013 138.48p 140.72p 138.48p 139.30p 4670496
12/07/2013 138.94p 140.72p 137.41p 138.33p 5638228
11/07/2013 141.84p 145.10p 138.13p 138.94p 7056190
10/07/2013 138.13p 139.86p 136.80p 138.64p 5169079
09/07/2013 137.21p 140.37p 137.21p 139.04p 7599730
08/07/2013 134.77p 138.69p 134.46p 137.11p 3563022
05/07/2013 138.23p 138.79p 133.49p 134.46p 6618758
04/07/2013 133.80p 138.28p 133.80p 138.28p 6381580
03/07/2013 132.42p 133.59p 131.51p 133.39p 4477526
02/07/2013 132.78p 134.87p 131.40p 133.64p 6000666
01/07/2013 127.07p 132.73p 126.97p 132.73p 6451662
28/06/2013 125.95p 129.67p 125.95p 126.97p 13014936
27/06/2013 122.85p 127.58p 121.06p 126.57p 6735318
26/06/2013 124.32p 124.94p 122.43p 123.25p 4982570
25/06/2013 122.44p 125.09p 120.71p 124.63p 6309710
24/06/2013 121.63p 121.63p 117.75p 120.71p 6282958
21/06/2013 123.15p 124.94p 118.67p 120.96p 11253781
20/06/2013 123.66p 125.80p 119.83p 122.64p 7478730
19/06/2013 126.16p 126.41p 124.02p 125.80p 5798992
18/06/2013 125.80p 126.92p 124.99p 125.80p 7619812
17/06/2013 128.55p 129.60p 126.36p 126.36p 4794409
14/06/2013 128.25p 129.57p 127.43p 127.79p 2949909
13/06/2013 126.46p 128.47p 124.43p 128.14p 2465643
12/06/2013 128.55p 130.08p 127.13p 127.94p 3045545
11/06/2013 130.39p 131.17p 126.82p 128.35p 6804734
10/06/2013 129.57p 131.96p 128.60p 131.15p 4088523
07/06/2013 128.04p 129.42p 125.85p 129.06p 3575002
06/06/2013 130.03p 131.81p 127.63p 127.94p 3770405
05/06/2013 132.88p 133.74p 130.34p 130.64p 5838626
04/06/2013 132.63p 134.10p 131.45p 133.19p 4837959
03/06/2013 132.58p 133.75p 129.72p 132.02p 5565898
31/05/2013 133.49p 134.15p 130.33p 133.14p 9680358
30/05/2013 132.63p 134.46p 131.71p 134.26p 2836877
29/05/2013 133.39p 134.82p 131.25p 132.68p 3109648
28/05/2013 132.58p 134.82p 129.98p 134.82p 5048422
24/05/2013 131.71p 131.81p 129.11p 129.98p 4558986
23/05/2013 131.05p 132.12p 128.91p 130.74p 5441897
22/05/2013 132.52p 135.63p 132.22p 133.90p 5096058
21/05/2013 131.56p 132.88p 131.20p 132.52p 3526439
20/05/2013 130.49p 132.73p 129.37p 132.37p 3061319
17/05/2013 131.15p 131.40p 129.52p 131.10p 5101239
16/05/2013 128.81p 131.40p 128.70p 130.79p 4120026
15/05/2013 129.06p 130.64p 128.50p 128.60p 4423246
14/05/2013 129.83p 131.09p 128.60p 129.67p 6226310
13/05/2013 129.47p 131.76p 128.91p 130.33p 5326313
10/05/2013 129.37p 130.51p 128.76p 129.37p 8872313
09/05/2013 128.86p 130.02p 127.99p 128.96p 5682968
08/05/2013 125.80p 131.86p 125.75p 128.25p 9058467
07/05/2013 125.24p 127.58p 124.27p 124.83p 6333520
03/05/2013 123.82p 125.39p 122.80p 125.29p 10001493
02/05/2013 125.85p 127.02p 122.24p 124.38p 6467906
01/05/2013 127.63p 127.63p 123.94p 127.33p 4327890
30/04/2013 126.67p 127.22p 123.76p 124.32p 4820570
29/04/2013 125.70p 126.77p 124.63p 126.06p 3285737
26/04/2013 126.62p 127.28p 125.29p 126.11p 4236199
25/04/2013 126.46p 128.38p 125.75p 126.82p 5189922
24/04/2013 125.90p 127.33p 125.14p 127.18p 4723563
23/04/2013 121.17p 126.41p 120.15p 126.21p 7584776
22/04/2013 123.76p 125.60p 119.89p 120.50p 5058120
19/04/2013 126.77p 126.77p 124.22p 124.58p 6411681
18/04/2013 122.64p 126.57p 122.30p 125.24p 9939110
17/04/2013 128.09p 128.09p 122.69p 122.80p 9455651
16/04/2013 129.01p 129.93p 125.09p 125.90p 5020374
15/04/2013 132.98p 133.64p 127.18p 128.20p 6185312
12/04/2013 134.82p 134.82p 130.59p 132.22p 4199548
11/04/2013 130.28p 134.56p 130.28p 134.26p 3777110
10/04/2013 129.01p 131.35p 129.01p 131.10p 5372522
09/04/2013 129.62p 130.59p 127.53p 129.83p 6005938
08/04/2013 130.54p 131.55p 129.37p 129.98p 3225825
05/04/2013 132.98p 133.14p 128.55p 129.32p 4258786
04/04/2013 136.24p 136.24p 131.71p 132.07p 4248178
03/04/2013 136.40p 136.40p 134.66p 135.02p 3044510
02/04/2013 135.53p 136.85p 134.41p 136.04p 5359675
28/03/2013 134.15p 135.94p 134.05p 135.22p 3472868
27/03/2013 133.95p 135.27p 132.88p 134.87p 6159147
26/03/2013 132.07p 134.66p 131.67p 134.21p 6423375
25/03/2013 132.37p 133.49p 130.69p 130.89p 3548208
22/03/2013 132.52p 133.03p 130.79p 131.51p 5846970
21/03/2013 133.19p 134.26p 130.64p 133.03p 6140850
20/03/2013 135.38p 135.73p 133.80p 134.26p 3485667
19/03/2013 134.92p 136.24p 133.29p 134.15p 5001001
18/03/2013 134.00p 135.99p 133.29p 135.99p 5190160
15/03/2013 138.74p 139.60p 134.77p 134.77p 16250329
14/03/2013 138.64p 140.01p 136.40p 138.43p 5988752
13/03/2013 140.37p 141.13p 138.59p 139.45p 4311702
12/03/2013 137.62p 141.79p 137.52p 141.13p 7962088
11/03/2013 132.47p 138.53p 132.47p 138.08p 7047204
08/03/2013 134.31p 134.31p 131.40p 132.73p 6396545
07/03/2013 133.34p 133.34p 131.56p 132.98p 7602440
06/03/2013 138.03p 142.02p 135.78p 136.04p 9710816
05/03/2013 131.35p 132.78p 131.05p 132.42p 4568340
04/03/2013 131.86p 132.37p 130.69p 131.76p 3806889
01/03/2013 132.27p 133.08p 129.98p 132.02p 3470922
28/02/2013 132.63p 133.14p 130.28p 131.76p 6091564
27/02/2013 127.43p 133.03p 127.29p 132.42p 6712847
26/02/2013 129.88p 130.49p 126.46p 127.38p 7039696
25/02/2013 127.48p 130.47p 127.48p 128.96p 5059356
22/02/2013 125.85p 130.23p 125.14p 127.79p 4994820
21/02/2013 127.18p 127.99p 124.17p 125.14p 4882030
20/02/2013 124.99p 128.04p 123.61p 127.99p 6600498
19/02/2013 120.56p 123.66p 120.56p 123.61p 3589282
18/02/2013 121.17p 121.68p 120.71p 121.22p 3167769
15/02/2013 120.61p 121.98p 119.89p 121.32p 5868882
14/02/2013 121.37p 122.59p 119.96p 120.76p 3385190
13/02/2013 120.25p 123.00p 120.25p 121.83p 3457568
12/02/2013 120.00p 121.26p 119.69p 121.17p 2422921
11/02/2013 120.56p 121.01p 119.89p 120.71p 2405832
08/02/2013 120.35p 121.15p 119.03p 120.56p 3880040
07/02/2013 121.73p 122.46p 119.69p 120.05p 3576844
06/02/2013 122.03p 123.15p 121.22p 122.03p 3653496
05/02/2013 121.63p 122.24p 120.35p 121.68p 3169516
04/02/2013 121.88p 122.49p 120.09p 120.35p 5222032
01/02/2013 120.71p 122.75p 120.20p 122.49p 4950989
31/01/2013 121.78p 121.78p 118.62p 118.87p 4420585
30/01/2013 121.17p 121.86p 120.25p 120.66p 4050924
29/01/2013 121.42p 122.64p 120.02p 121.52p 3323528
28/01/2013 122.03p 122.95p 121.47p 121.83p 4175614
25/01/2013 122.64p 123.51p 121.42p 122.13p 4970727
24/01/2013 124.02p 124.43p 122.95p 123.10p 6396987
23/01/2013 125.44p 125.89p 123.97p 124.02p 6828284
22/01/2013 126.11p 127.11p 125.29p 125.90p 5415196
21/01/2013 126.51p 127.15p 125.80p 126.26p 2980766
18/01/2013 125.24p 126.72p 124.32p 126.16p 4396977
17/01/2013 125.85p 125.94p 124.32p 124.78p 7354745
16/01/2013 123.46p 125.65p 123.46p 125.24p 3786462
15/01/2013 124.73p 125.55p 124.27p 124.58p 4584997
14/01/2013 124.78p 126.21p 124.12p 124.27p 4818643
11/01/2013 123.15p 124.88p 122.34p 124.88p 4662742
10/01/2013 121.27p 124.58p 121.27p 122.80p 7734230
09/01/2013 118.98p 120.04p 118.72p 119.43p 8320346
08/01/2013 117.40p 119.38p 117.40p 119.03p 4168660
07/01/2013 119.28p 119.42p 117.65p 117.96p 3220872
04/01/2013 118.01p 119.62p 117.09p 119.03p 5010788

*Close Price adjusted for both dividends and splits