Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/01/2013 118.67p 119.43p 116.99p 118.77p 5746428
02/01/2013 117.86p 119.18p 117.35p 118.93p 7435982
31/12/2012 116.23p 118.25p 113.83p 113.83p 2020384
28/12/2012 117.91p 118.06p 116.28p 118.01p 2425368
27/12/2012 116.94p 118.67p 116.45p 117.55p 2129978
24/12/2012 117.55p 118.45p 116.38p 116.63p 935401
21/12/2012 118.11p 118.11p 114.90p 116.89p 6176090
20/12/2012 119.69p 119.98p 117.50p 118.01p 4010534
19/12/2012 117.86p 119.28p 116.99p 119.23p 5814413
18/12/2012 116.28p 116.84p 115.16p 116.79p 3292948
17/12/2012 117.91p 117.91p 114.80p 115.16p 3160375
14/12/2012 116.58p 117.45p 114.90p 115.82p 3758929
13/12/2012 117.09p 117.09p 114.09p 115.05p 5613888
12/12/2012 116.07p 116.07p 114.19p 114.49p 7392319
11/12/2012 114.09p 115.12p 113.88p 114.14p 6527799
10/12/2012 113.83p 114.34p 112.56p 114.24p 3292182
07/12/2012 114.70p 115.29p 112.81p 114.14p 5641686
06/12/2012 113.78p 115.46p 113.12p 113.83p 9072955
05/12/2012 112.05p 113.07p 111.39p 112.92p 5923480
04/12/2012 111.13p 112.56p 110.42p 111.13p 3895832
03/12/2012 110.73p 111.95p 109.40p 111.69p 6353584
30/11/2012 108.64p 109.18p 107.72p 108.54p 9783794
29/11/2012 111.23p 111.34p 107.87p 108.33p 7221850
28/11/2012 109.40p 109.40p 107.52p 108.48p 4227776
27/11/2012 108.99p 109.50p 107.77p 108.79p 4858648
26/11/2012 110.22p 111.13p 108.48p 108.99p 5773600
23/11/2012 109.25p 110.17p 107.67p 110.17p 6016782
22/11/2012 107.67p 109.59p 107.67p 109.50p 6112484
21/11/2012 106.24p 107.31p 105.84p 106.70p 6032493
20/11/2012 105.12p 106.63p 104.77p 106.04p 5664921
19/11/2012 106.65p 107.35p 104.66p 105.38p 12506477
16/11/2012 106.40p 120.16p 100.95p 106.40p 64087412
15/11/2012 121.17p 121.58p 119.49p 120.20p 4917063
14/11/2012 124.02p 124.38p 121.73p 121.98p 6779862
13/11/2012 125.34p 125.39p 123.61p 124.07p 6363273
12/11/2012 126.16p 126.46p 125.34p 125.39p 2114147
09/11/2012 127.33p 127.33p 125.14p 126.01p 2276926
08/11/2012 128.55p 128.65p 126.41p 126.62p 3696264
07/11/2012 129.21p 130.74p 127.23p 127.33p 3937980
06/11/2012 127.23p 128.40p 127.23p 128.35p 3504512
05/11/2012 128.35p 128.35p 126.72p 127.58p 3672637
02/11/2012 125.34p 128.50p 125.24p 127.79p 7720963
01/11/2012 122.95p 126.62p 122.49p 126.11p 4737884
31/10/2012 121.22p 124.12p 120.81p 122.75p 5327774
30/10/2012 119.89p 121.47p 119.82p 121.47p 1929745
29/10/2012 120.10p 120.87p 119.08p 120.50p 2165522
26/10/2012 120.71p 120.72p 117.75p 119.69p 8960773
25/10/2012 120.10p 121.57p 119.74p 121.06p 4378254
24/10/2012 120.96p 121.22p 119.28p 119.64p 7525586
23/10/2012 123.10p 124.27p 120.40p 120.56p 6132186
22/10/2012 123.87p 124.78p 122.69p 123.25p 6546966
19/10/2012 123.87p 125.14p 123.82p 124.43p 6672194
18/10/2012 123.92p 124.72p 123.36p 124.38p 4640508
17/10/2012 120.61p 123.51p 120.10p 123.31p 5657150
16/10/2012 119.33p 121.12p 118.90p 120.76p 6841916
15/10/2012 117.30p 118.42p 117.00p 118.37p 6451214
12/10/2012 119.84p 119.84p 116.38p 117.14p 8395909
11/10/2012 119.33p 121.01p 119.28p 120.15p 4891311
10/10/2012 120.20p 120.45p 119.54p 119.59p 5164200
09/10/2012 121.73p 122.33p 119.94p 120.61p 5029026
08/10/2012 124.38p 124.72p 121.12p 121.42p 7718864
05/10/2012 124.38p 126.31p 124.32p 125.50p 5978093
04/10/2012 124.43p 125.90p 123.68p 124.27p 5705622
03/10/2012 123.20p 125.34p 123.20p 124.48p 4973943
02/10/2012 123.25p 124.63p 123.25p 124.22p 13858124
01/10/2012 123.61p 125.04p 123.46p 124.02p 9313999
28/09/2012 124.99p 125.75p 122.08p 123.36p 6619536
27/09/2012 122.64p 125.15p 122.34p 125.14p 13828382
26/09/2012 123.00p 123.54p 121.18p 121.83p 7154948
25/09/2012 124.27p 124.48p 122.59p 123.76p 4221075
24/09/2012 125.29p 125.80p 121.78p 123.61p 9959975
21/09/2012 125.65p 125.90p 122.90p 125.60p 78814568
20/09/2012 125.39p 125.65p 123.77p 124.53p 9191393
19/09/2012 126.67p 127.63p 124.22p 125.80p 11985506
18/09/2012 131.15p 131.15p 127.07p 127.33p 9256538
17/09/2012 132.22p 132.73p 130.69p 131.15p 4422260
14/09/2012 132.98p 133.19p 129.00p 132.22p 9647718
13/09/2012 129.83p 132.47p 129.11p 130.13p 13938133
12/09/2012 131.30p 131.30p 128.41p 130.54p 10081332
11/09/2012 127.63p 131.66p 126.41p 129.57p 6301592
10/09/2012 129.16p 129.96p 127.23p 127.89p 6849112
07/09/2012 123.92p 129.32p 123.87p 129.32p 5657106
06/09/2012 119.64p 123.92p 119.43p 123.36p 5522454
05/09/2012 117.09p 119.33p 116.53p 119.03p 3431720
04/09/2012 119.84p 120.20p 117.40p 117.45p 3678082
03/09/2012 119.59p 121.02p 119.47p 119.74p 3527172
31/08/2012 118.31p 120.86p 118.31p 120.56p 9768894
30/08/2012 122.03p 123.89p 117.70p 119.03p 5628160
29/08/2012 126.77p 126.77p 119.27p 124.07p 5675331
28/08/2012 123.31p 123.56p 121.06p 121.88p 6588434
24/08/2012 123.36p 124.27p 121.47p 122.85p 3435875
23/08/2012 123.87p 123.92p 122.34p 123.66p 2422802
22/08/2012 124.17p 124.43p 121.98p 122.69p 3580025
21/08/2012 124.17p 125.70p 123.56p 125.04p 4026520
20/08/2012 124.99p 125.04p 122.85p 123.66p 3294943
17/08/2012 122.24p 125.55p 122.24p 124.68p 3854887
16/08/2012 125.80p 125.80p 121.38p 122.24p 7856766
15/08/2012 120.76p 120.98p 119.74p 120.96p 3028938
14/08/2012 120.71p 121.27p 119.69p 120.71p 5517752
13/08/2012 120.86p 121.27p 118.98p 119.79p 3890258
10/08/2012 120.61p 122.24p 119.89p 120.61p 4720176
09/08/2012 120.61p 121.68p 119.84p 121.22p 4474800
08/08/2012 117.14p 120.00p 117.14p 119.69p 9682353
07/08/2012 116.12p 117.09p 114.49p 116.89p 5629275
06/08/2012 113.58p 116.02p 113.27p 115.87p 7649359
03/08/2012 110.73p 113.68p 110.11p 113.58p 8262872
02/08/2012 111.54p 111.90p 108.84p 109.45p 6858695
01/08/2012 113.42p 114.60p 111.49p 111.54p 5520021
31/07/2012 115.67p 116.84p 110.88p 112.36p 6691678
30/07/2012 112.10p 112.66p 110.17p 112.00p 4991023
27/07/2012 108.23p 110.73p 108.23p 110.32p 8005907
26/07/2012 105.84p 107.92p 104.41p 107.92p 14771725
25/07/2012 105.89p 107.98p 104.36p 105.43p 14015556
24/07/2012 103.90p 107.82p 102.68p 106.96p 20195848
23/07/2012 108.28p 108.45p 101.51p 103.39p 27387624
20/07/2012 111.74p 111.85p 108.48p 108.89p 28432308
19/07/2012 111.29p 112.30p 111.13p 111.64p 24326534
18/07/2012 113.07p 113.58p 110.93p 111.39p 46400108
17/07/2012 119.69p 123.24p 114.24p 114.60p 155792672
16/07/2012 113.58p 116.45p 112.22p 116.45p 10934386
13/07/2012 109.64p 115.43p 109.23p 114.65p 11953351
12/07/2012 102.42p 110.83p 102.42p 109.81p 18001700
11/07/2012 105.73p 106.28p 102.10p 102.77p 4020276
10/07/2012 105.70p 107.18p 105.55p 106.45p 3199988
09/07/2012 106.31p 106.83p 103.90p 105.73p 4271282
06/07/2012 108.51p 109.38p 106.65p 106.71p 2548472
05/07/2012 108.39p 109.44p 105.70p 108.16p 6276597
04/07/2012 107.12p 107.12p 103.97p 105.15p 2434039
03/07/2012 104.97p 107.52p 104.57p 105.09p 3324182
02/07/2012 108.36p 111.12p 106.57p 106.91p 4131106
29/06/2012 109.99p 109.99p 104.75p 107.81p 5152480
28/06/2012 104.45p 106.84p 102.60p 106.83p 7128098
27/06/2012 104.48p 105.06p 102.78p 104.42p 3040252
26/06/2012 105.15p 105.15p 102.39p 103.61p 2330204
25/06/2012 105.41p 106.18p 104.31p 104.51p 2433234
22/06/2012 108.59p 108.91p 105.61p 105.61p 2657000
21/06/2012 110.91p 110.94p 109.03p 109.52p 2149326
20/06/2012 109.70p 111.70p 107.35p 111.52p 3586192
19/06/2012 108.71p 109.04p 103.84p 109.03p 7949926
18/06/2012 113.00p 113.00p 106.77p 107.38p 7082506
15/06/2012 114.33p 114.48p 110.76p 110.83p 10526253
14/06/2012 115.43p 116.16p 111.20p 113.58p 4660854
13/06/2012 119.69p 120.85p 115.03p 115.46p 4120116
12/06/2012 120.24p 120.24p 118.21p 119.11p 2281761
11/06/2012 120.45p 122.42p 119.08p 119.72p 2320026
08/06/2012 118.42p 119.14p 116.28p 119.08p 2365105
07/06/2012 116.42p 119.00p 115.26p 119.00p 4262958
06/06/2012 116.91p 118.39p 115.03p 115.90p 3214515
01/06/2012 122.04p 122.79p 115.00p 115.46p 4188998
31/05/2012 120.50p 123.95p 120.50p 123.05p 3788444
30/05/2012 120.68p 121.72p 119.55p 120.53p 1907793
29/05/2012 119.37p 122.21p 119.37p 121.72p 2130316
28/05/2012 117.14p 119.75p 116.96p 118.94p 947946
25/05/2012 117.29p 118.62p 115.87p 116.88p 1275611
24/05/2012 116.88p 117.69p 115.41p 117.03p 1625886
23/05/2012 116.82p 118.79p 115.84p 115.84p 1625244
22/05/2012 117.20p 119.37p 116.27p 119.00p 2412858
21/05/2012 114.74p 116.75p 114.74p 115.84p 1548244
18/05/2012 117.37p 117.37p 114.74p 114.88p 2756775
17/05/2012 118.53p 120.24p 118.27p 118.50p 3075446
16/05/2012 117.32p 119.46p 115.14p 118.01p 2321528
15/05/2012 119.08p 120.24p 117.46p 118.07p 2822782
14/05/2012 120.88p 121.08p 118.21p 118.74p 1864900
11/05/2012 119.84p 122.07p 119.84p 121.69p 2684849
10/05/2012 119.66p 121.11p 118.50p 120.68p 1999737
09/05/2012 117.98p 120.33p 116.85p 119.00p 3949671
08/05/2012 123.66p 123.66p 118.53p 119.61p 5309178
04/05/2012 126.56p 127.16p 123.00p 123.17p 3959273
03/05/2012 127.66p 128.33p 126.36p 126.85p 2243690
02/05/2012 128.47p 128.65p 126.94p 127.46p 6912772
01/05/2012 126.53p 127.49p 126.04p 127.20p 905018
30/04/2012 128.56p 129.20p 125.66p 126.65p 1927514
27/04/2012 124.59p 128.27p 124.53p 127.95p 2495742
26/04/2012 125.92p 126.76p 124.65p 125.57p 1149478
25/04/2012 124.44p 126.94p 124.36p 125.49p 2141926
24/04/2012 123.69p 124.76p 122.71p 124.04p 2578920
23/04/2012 125.37p 125.37p 121.26p 122.59p 3201182
20/04/2012 125.54p 126.12p 123.43p 125.72p 3912348
19/04/2012 125.14p 126.41p 124.68p 125.54p 2184871
18/04/2012 124.36p 124.91p 123.17p 124.56p 2407670
17/04/2012 121.34p 124.41p 120.82p 124.36p 2564835
16/04/2012 120.74p 122.07p 119.72p 121.43p 3238999
13/04/2012 121.40p 122.07p 119.66p 120.68p 4208968
12/04/2012 116.97p 121.82p 115.75p 121.34p 13431934
11/04/2012 115.46p 117.87p 114.59p 117.63p 3835283
10/04/2012 117.81p 118.99p 115.64p 115.64p 3905059
05/04/2012 118.48p 119.69p 116.91p 118.74p 3672817
04/04/2012 122.10p 122.44p 117.63p 118.30p 3882487
03/04/2012 125.98p 126.47p 124.33p 124.68p 2925267
02/04/2012 123.14p 126.01p 122.73p 126.01p 3695178
30/03/2012 121.49p 123.37p 121.46p 122.59p 4690764
29/03/2012 123.75p 124.15p 120.82p 121.14p 2825788
28/03/2012 122.88p 124.01p 121.40p 124.01p 4174465
27/03/2012 124.01p 125.17p 122.76p 123.28p 2020076
26/03/2012 121.14p 123.84p 120.68p 123.28p 2402369
23/03/2012 121.05p 121.89p 119.26p 120.88p 3078045
22/03/2012 122.10p 122.22p 120.24p 120.97p 2851960
21/03/2012 120.88p 122.73p 120.68p 122.36p 3086338
20/03/2012 122.21p 122.21p 119.75p 120.33p 2770794
19/03/2012 122.76p 124.59p 121.98p 122.44p 2824791

*Close Price adjusted for both dividends and splits