Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits