Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/03/2012 120.74p 122.81p 119.63p 122.76p 4049370
15/03/2012 120.01p 120.88p 118.94p 120.36p 3503797
14/03/2012 119.52p 121.17p 118.83p 120.01p 3434401
13/03/2012 117.78p 118.91p 116.50p 118.91p 3589736
12/03/2012 115.00p 117.81p 114.10p 117.66p 4393812
09/03/2012 111.12p 115.20p 111.12p 115.20p 3646728
08/03/2012 107.20p 112.85p 107.20p 112.27p 7470014
07/03/2012 105.76p 110.68p 105.76p 108.65p 5597222
06/03/2012 111.17p 111.31p 107.09p 107.23p 6157342
05/03/2012 111.20p 112.91p 110.04p 111.78p 2695821
02/03/2012 112.59p 112.85p 110.65p 111.90p 2179756
01/03/2012 113.26p 113.52p 111.26p 112.59p 2648126
29/02/2012 113.52p 114.59p 112.80p 113.23p 1426971
28/02/2012 113.29p 114.45p 112.36p 113.26p 1435306
27/02/2012 113.35p 114.39p 112.22p 113.55p 1225950
24/02/2012 113.35p 113.98p 111.93p 113.98p 1631584
23/02/2012 111.78p 113.32p 111.70p 113.29p 1947846
22/02/2012 111.14p 112.07p 110.13p 111.93p 1754998
21/02/2012 111.72p 112.13p 110.58p 110.97p 1487732
20/02/2012 110.71p 112.77p 110.16p 111.87p 1840326
17/02/2012 109.46p 110.54p 109.15p 110.16p 1394190
16/02/2012 108.94p 109.29p 107.61p 108.77p 1464756
15/02/2012 108.59p 111.29p 108.59p 109.55p 1883195
14/02/2012 108.91p 110.07p 107.32p 108.10p 2105214
13/02/2012 109.06p 110.58p 108.48p 108.54p 1067981
10/02/2012 107.26p 108.77p 107.06p 108.48p 1693778
09/02/2012 107.64p 108.74p 106.94p 107.84p 2146085
08/02/2012 108.02p 109.09p 106.97p 107.20p 2734438
07/02/2012 112.83p 112.83p 107.61p 107.67p 2695796
06/02/2012 111.72p 113.32p 110.51p 112.42p 1903241
03/02/2012 110.39p 112.13p 109.38p 111.93p 3001549
02/02/2012 109.23p 111.87p 109.23p 110.62p 3056242
01/02/2012 109.49p 110.93p 108.48p 109.46p 2661887
31/01/2012 107.70p 109.78p 107.20p 108.94p 1898564
30/01/2012 107.61p 108.84p 106.60p 107.32p 2532616
27/01/2012 108.86p 110.10p 106.77p 108.25p 792321
26/01/2012 107.64p 109.90p 105.93p 109.46p 1508070
25/01/2012 104.68p 107.46p 104.25p 107.20p 1693353
24/01/2012 106.89p 107.00p 103.87p 104.31p 2265485
23/01/2012 106.94p 108.31p 103.29p 107.20p 2108852
20/01/2012 106.68p 107.96p 105.09p 107.09p 1606244
19/01/2012 105.61p 108.07p 104.28p 106.33p 2943649
18/01/2012 105.78p 106.89p 104.71p 105.18p 1817216
17/01/2012 104.80p 106.57p 104.54p 105.81p 1565090
16/01/2012 102.37p 104.27p 102.00p 103.64p 1018085
13/01/2012 103.23p 104.31p 101.96p 103.00p 3028808
12/01/2012 100.48p 103.38p 99.96p 102.48p 1912476
11/01/2012 101.90p 103.26p 99.79p 102.60p 1895230
10/01/2012 101.50p 102.68p 100.54p 101.99p 3869838
09/01/2012 100.97p 102.08p 100.25p 100.95p 1608895
06/01/2012 100.19p 101.32p 98.80p 101.00p 2460548
05/01/2012 102.19p 102.22p 100.51p 100.51p 1827456
04/01/2012 101.18p 102.42p 99.32p 102.08p 2130412
03/01/2012 100.05p 101.21p 98.98p 101.15p 1902229
30/12/2011 97.18p 98.63p 96.57p 98.51p 902344
29/12/2011 96.17p 97.06p 95.64p 97.06p 765093
28/12/2011 95.61p 97.05p 92.75p 96.19p 1445035
23/12/2011 95.56p 95.69p 94.17p 95.61p 880483
22/12/2011 94.83p 95.96p 93.41p 95.09p 1242782
21/12/2011 94.86p 96.13p 91.99p 94.37p 3753655
20/12/2011 94.11p 95.88p 93.44p 95.67p 1570350
19/12/2011 94.05p 95.59p 93.56p 94.22p 3298258
16/12/2011 96.14p 97.06p 92.92p 93.38p 6575860
15/12/2011 95.06p 95.90p 91.77p 95.64p 2616833
14/12/2011 98.95p 99.50p 94.02p 94.69p 3389354
13/12/2011 99.44p 100.42p 97.41p 99.64p 1580194
12/12/2011 100.71p 101.41p 98.28p 99.41p 1859626
09/12/2011 98.05p 101.58p 98.05p 101.12p 4308022
08/12/2011 100.74p 102.10p 99.03p 99.09p 1982315
07/12/2011 100.69p 102.48p 99.09p 100.19p 1467918
06/12/2011 98.95p 101.12p 98.95p 99.73p 1590420
05/12/2011 100.25p 101.35p 99.53p 99.96p 1889760
02/12/2011 99.82p 100.45p 98.86p 99.96p 1187802
01/12/2011 100.34p 100.34p 97.53p 98.51p 2293120
30/11/2011 96.69p 100.80p 94.69p 99.18p 3991598
29/11/2011 95.90p 98.63p 95.12p 97.82p 2140794
28/11/2011 94.14p 95.99p 93.35p 95.61p 3641399
25/11/2011 92.54p 95.30p 91.27p 93.35p 1273461
24/11/2011 92.28p 94.40p 90.32p 92.75p 2155217
23/11/2011 93.27p 95.67p 91.53p 92.11p 1536727
22/11/2011 94.19p 97.03p 92.72p 94.28p 1729910
21/11/2011 97.12p 97.12p 93.73p 93.85p 1366827
18/11/2011 97.50p 99.93p 96.63p 97.96p 3130464
17/11/2011 99.38p 100.28p 98.22p 98.69p 2135500
16/11/2011 97.96p 101.13p 97.96p 98.80p 11748275
15/11/2011 100.16p 100.16p 99.27p 99.84p 2864261
14/11/2011 100.77p 102.92p 100.68p 101.12p 1620060
11/11/2011 97.18p 100.45p 97.18p 100.34p 1514100
10/11/2011 95.61p 98.45p 95.61p 97.03p 1277886
09/11/2011 99.93p 99.93p 96.51p 97.64p 1291612
08/11/2011 96.89p 100.66p 96.89p 98.54p 1824708
07/11/2011 96.54p 98.98p 95.76p 97.53p 975978
04/11/2011 99.32p 99.38p 96.83p 97.96p 1459600
03/11/2011 92.05p 98.74p 91.27p 98.74p 2267580
02/11/2011 93.21p 94.31p 91.65p 93.64p 1852440
01/11/2011 93.59p 93.79p 90.57p 92.43p 2906492
31/10/2011 99.06p 99.38p 95.56p 95.56p 1735591
28/10/2011 98.92p 100.73p 97.99p 100.16p 1610476
27/10/2011 96.77p 98.40p 95.64p 98.40p 1908552
26/10/2011 93.76p 94.95p 92.81p 94.37p 1059867
25/10/2011 94.37p 95.79p 92.95p 94.77p 1076344
24/10/2011 93.79p 95.06p 92.49p 94.89p 803783
21/10/2011 90.83p 93.44p 90.83p 93.30p 923770
20/10/2011 91.70p 92.60p 89.85p 90.40p 2812539
19/10/2011 93.18p 94.55p 92.60p 94.02p 3122757
18/10/2011 91.21p 93.60p 90.63p 93.15p 698710
17/10/2011 94.46p 96.36p 91.88p 92.75p 1137433
14/10/2011 92.51p 93.99p 91.53p 93.59p 1525890
13/10/2011 93.35p 95.06p 91.50p 91.70p 2077355
12/10/2011 89.33p 94.81p 89.30p 94.17p 3541780
11/10/2011 87.30p 90.12p 86.63p 90.11p 4343958
10/10/2011 84.43p 88.14p 83.83p 87.94p 3582961
07/10/2011 84.20p 85.76p 82.66p 84.92p 5000813
06/10/2011 79.62p 83.82p 78.20p 83.82p 4360918
05/10/2011 80.03p 80.03p 76.75p 78.75p 4818796
04/10/2011 81.16p 81.79p 76.90p 77.65p 2925584
03/10/2011 82.72p 83.30p 81.68p 82.37p 1592325
30/09/2011 86.05p 86.11p 83.85p 84.31p 4870510
29/09/2011 87.36p 87.36p 85.79p 86.14p 3558902
28/09/2011 90.83p 92.17p 87.13p 87.88p 12776462
27/09/2011 79.97p 84.31p 79.97p 84.02p 4607552
26/09/2011 78.26p 79.77p 77.04p 79.13p 1877908
23/09/2011 81.56p 82.00p 78.58p 79.71p 3773324
22/09/2011 81.91p 82.87p 81.04p 81.42p 4796376
21/09/2011 84.75p 86.37p 83.59p 83.71p 2706078
20/09/2011 84.02p 86.52p 84.02p 85.73p 1983899
19/09/2011 85.01p 86.05p 84.60p 84.92p 1517317
16/09/2011 88.37p 88.91p 86.75p 87.21p 4874418
15/09/2011 86.63p 90.14p 85.82p 87.94p 7044268
14/09/2011 83.45p 85.79p 83.45p 84.92p 2030689
13/09/2011 83.97p 85.47p 82.72p 84.55p 7316684
12/09/2011 83.97p 85.47p 82.72p 83.65p 3467879
09/09/2011 80.49p 83.59p 80.49p 81.13p 6042260
08/09/2011 81.19p 82.84p 80.17p 81.42p 3336562
07/09/2011 81.62p 82.00p 77.71p 81.56p 6147212
06/09/2011 81.36p 82.37p 79.71p 80.26p 5794160
05/09/2011 83.74p 85.88p 81.45p 81.45p 8284721
02/09/2011 86.63p 87.47p 84.58p 85.94p 8182816
01/09/2011 90.69p 91.38p 84.75p 86.92p 32548580
31/08/2011 88.81p 91.33p 88.05p 90.92p 5052324
30/08/2011 87.36p 88.83p 85.24p 88.83p 3205572
26/08/2011 84.95p 86.34p 83.94p 85.76p 2604580
25/08/2011 86.43p 87.41p 84.43p 85.33p 5467206
24/08/2011 83.59p 85.76p 83.59p 85.18p 8277652
23/08/2011 82.98p 86.38p 81.27p 85.47p 9380216
22/08/2011 80.84p 84.17p 80.67p 83.10p 3058324
19/08/2011 84.75p 91.62p 81.13p 81.71p 5128744
18/08/2011 89.94p 91.24p 84.43p 85.76p 4873562
17/08/2011 90.37p 92.31p 89.24p 91.24p 1822724
16/08/2011 92.49p 93.57p 89.73p 92.14p 4240182
15/08/2011 90.60p 94.89p 90.54p 93.15p 7895456
12/08/2011 88.57p 92.96p 87.21p 90.40p 9548152
11/08/2011 92.14p 92.14p 85.36p 88.66p 12149244
10/08/2011 91.33p 91.85p 87.50p 88.95p 6896926
09/08/2011 88.31p 89.73p 80.23p 89.56p 6978148
08/08/2011 88.26p 90.66p 84.03p 87.36p 16662061
05/08/2011 89.24p 91.98p 85.99p 89.52p 5599654
04/08/2011 94.19p 94.73p 90.41p 91.03p 15108569
03/08/2011 94.14p 94.98p 92.21p 93.55p 13478941
02/08/2011 97.72p 98.68p 93.86p 94.67p 5844066
01/08/2011 101.22p 101.22p 98.03p 99.01p 2954917
29/07/2011 99.52p 101.36p 98.17p 100.05p 2818428
28/07/2011 101.34p 102.74p 100.36p 100.36p 3095330
27/07/2011 103.55p 104.08p 101.56p 102.51p 3952620
26/07/2011 102.57p 104.83p 102.26p 103.27p 4827076
25/07/2011 102.79p 104.14p 101.53p 103.63p 4772247
22/07/2011 103.60p 103.74p 102.15p 103.07p 7556478
21/07/2011 98.93p 102.93p 98.93p 101.64p 5744965
20/07/2011 99.43p 99.99p 98.34p 99.77p 8515333
19/07/2011 99.32p 100.66p 97.53p 98.76p 2822998
18/07/2011 99.91p 100.64p 98.37p 98.93p 5450840
15/07/2011 100.19p 101.48p 99.46p 100.83p 8164187
14/07/2011 101.67p 102.71p 100.78p 100.78p 11668534
13/07/2011 98.84p 101.78p 98.84p 101.39p 2245427
12/07/2011 99.43p 99.77p 96.01p 99.01p 4253614
11/07/2011 104.19p 104.42p 99.57p 100.24p 3449732
08/07/2011 106.07p 107.58p 104.36p 104.50p 2292798
07/07/2011 105.73p 107.47p 105.59p 105.87p 1870274
06/07/2011 104.47p 105.40p 103.74p 105.23p 3250463
05/07/2011 102.18p 105.12p 101.90p 104.19p 3551425
04/07/2011 101.48p 103.00p 100.97p 102.68p 3454948
01/07/2011 102.76p 102.76p 100.55p 100.94p 3258082
30/06/2011 100.27p 101.48p 100.23p 101.39p 4034544
29/06/2011 96.63p 103.74p 96.63p 99.99p 11804477
28/06/2011 94.95p 96.63p 94.75p 96.55p 2098698
27/06/2011 94.78p 96.15p 94.47p 94.67p 1811896
24/06/2011 94.70p 95.59p 93.72p 95.15p 1780252
23/06/2011 94.95p 95.62p 93.16p 93.35p 1874947
22/06/2011 95.71p 95.99p 94.73p 95.23p 1818662
21/06/2011 93.30p 96.32p 93.10p 95.79p 5602606
20/06/2011 92.99p 92.99p 91.42p 92.49p 6792791
17/06/2011 92.32p 94.00p 90.92p 93.47p 6113116
16/06/2011 93.27p 93.65p 91.76p 92.99p 3127530
15/06/2011 93.49p 94.95p 93.49p 93.89p 2932478
14/06/2011 92.88p 94.03p 92.50p 93.69p 2276210
13/06/2011 93.24p 95.65p 91.87p 92.01p 2458367
10/06/2011 94.08p 94.18p 92.85p 93.27p 1898001
09/06/2011 92.57p 94.14p 92.57p 94.00p 1695076
08/06/2011 93.77p 94.73p 92.32p 92.46p 2824416
07/06/2011 93.86p 95.51p 93.41p 93.80p 3401572

*Close Price adjusted for both dividends and splits