Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/06/2011 95.76p 95.76p 92.74p 94.03p 3298370
03/06/2011 95.79p 95.97p 93.83p 94.92p 1165225
02/06/2011 95.20p 96.55p 94.31p 95.45p 1778103
01/06/2011 96.29p 96.29p 94.50p 95.90p 3111539
31/05/2011 94.84p 97.22p 94.84p 95.85p 2255638
27/05/2011 94.14p 95.62p 93.86p 95.15p 1781284
26/05/2011 93.16p 94.95p 92.79p 93.47p 2195971
25/05/2011 93.38p 93.52p 92.71p 92.99p 2249518
24/05/2011 93.80p 94.95p 93.61p 93.80p 1747227
23/05/2011 95.01p 96.08p 93.38p 93.55p 1744810
20/05/2011 95.37p 96.66p 94.47p 95.79p 1835813
19/05/2011 94.75p 95.31p 94.33p 95.31p 2842331
18/05/2011 95.23p 95.23p 93.52p 94.61p 2646872
17/05/2011 95.71p 95.71p 94.03p 94.67p 2394972
16/05/2011 95.59p 96.21p 94.22p 96.01p 3342145
13/05/2011 96.24p 96.57p 95.71p 96.04p 2179087
12/05/2011 96.63p 98.26p 93.89p 95.68p 3748495
11/05/2011 97.72p 99.19p 97.19p 97.47p 2976578
10/05/2011 95.40p 97.47p 95.15p 97.33p 2018506
09/05/2011 93.91p 95.26p 93.83p 95.23p 964538
06/05/2011 93.44p 95.59p 92.43p 94.31p 4275718
05/05/2011 95.12p 95.51p 93.30p 93.49p 3090210
04/05/2011 99.57p 99.57p 94.56p 95.17p 10061377
03/05/2011 99.01p 99.85p 98.59p 99.57p 16070205
28/04/2011 97.33p 99.18p 96.66p 99.18p 13845211
27/04/2011 93.49p 97.55p 92.85p 97.30p 8107037
26/04/2011 92.51p 93.47p 92.02p 93.41p 1696568
21/04/2011 92.12p 93.35p 91.62p 92.71p 1889778
20/04/2011 91.03p 92.46p 90.61p 91.87p 2537481
19/04/2011 89.15p 90.66p 88.59p 90.64p 1976415
18/04/2011 90.24p 90.92p 87.78p 88.31p 2567443
15/04/2011 87.95p 91.03p 87.50p 90.41p 4040074
14/04/2011 88.37p 88.66p 87.39p 87.64p 1962770
13/04/2011 88.09p 88.96p 87.44p 88.31p 2604942
12/04/2011 91.14p 91.14p 88.34p 88.76p 1965169
11/04/2011 91.95p 91.98p 90.86p 91.28p 2920200
08/04/2011 92.54p 93.55p 91.87p 92.18p 2212769
07/04/2011 94.33p 94.33p 91.22p 91.76p 1947610
06/04/2011 94.05p 94.39p 93.30p 94.14p 1492311
05/04/2011 95.06p 95.06p 92.43p 93.69p 1953194
04/04/2011 92.85p 95.12p 92.85p 95.06p 4492668
01/04/2011 92.51p 93.30p 90.41p 93.27p 3538147
31/03/2011 92.96p 93.56p 90.36p 91.84p 3367669
30/03/2011 92.12p 93.69p 91.53p 92.99p 2512518
29/03/2011 91.84p 91.84p 90.22p 91.34p 2008120
28/03/2011 91.70p 92.09p 90.13p 91.39p 1386223
25/03/2011 91.42p 91.42p 89.47p 91.14p 2377482
24/03/2011 89.96p 91.42p 89.74p 91.14p 3383507
23/03/2011 88.12p 90.33p 87.56p 89.88p 3551911
22/03/2011 88.34p 89.46p 86.63p 88.23p 1688724
21/03/2011 88.14p 88.93p 87.67p 88.17p 3902125
18/03/2011 84.33p 87.42p 84.33p 87.33p 5737760
17/03/2011 83.72p 84.59p 82.60p 84.33p 3880407
16/03/2011 84.53p 86.52p 83.16p 83.16p 3514108
15/03/2011 84.22p 84.42p 79.97p 84.03p 3961128
14/03/2011 84.78p 87.00p 84.33p 85.23p 2230139
11/03/2011 85.15p 85.74p 84.33p 85.34p 2403020
10/03/2011 86.94p 86.94p 83.94p 85.29p 5483140
09/03/2011 89.35p 90.48p 86.69p 87.28p 10139231
08/03/2011 88.59p 89.57p 86.72p 87.39p 6218116
07/03/2011 87.86p 89.96p 86.38p 88.73p 2382169
04/03/2011 86.66p 88.54p 86.66p 87.75p 3173959
03/03/2011 84.64p 87.42p 84.64p 86.91p 2992045
02/03/2011 84.59p 85.37p 82.49p 85.06p 2932853
01/03/2011 85.12p 86.30p 84.31p 84.78p 3406089
28/02/2011 84.03p 85.85p 84.03p 85.12p 2070343
25/02/2011 81.84p 83.63p 80.72p 83.63p 1397616
24/02/2011 81.62p 82.46p 80.30p 80.69p 4014658
23/02/2011 85.17p 85.17p 81.22p 82.32p 5396304
22/02/2011 85.93p 85.93p 82.88p 85.03p 1747427
21/02/2011 85.96p 87.25p 85.43p 86.21p 2301145
18/02/2011 85.90p 86.02p 84.89p 85.79p 891843
17/02/2011 87.53p 87.53p 85.60p 85.96p 2045208
16/02/2011 86.21p 87.47p 86.07p 87.33p 1281813
15/02/2011 88.12p 88.12p 85.62p 85.85p 1268514
14/02/2011 87.50p 88.09p 86.16p 88.09p 1413461
11/02/2011 86.41p 87.56p 86.24p 87.16p 1563392
10/02/2011 89.07p 90.16p 86.18p 87.00p 2658557
09/02/2011 89.80p 89.91p 88.12p 89.29p 2214176
08/02/2011 89.24p 91.28p 88.23p 89.74p 2708209
07/02/2011 87.33p 89.54p 87.33p 89.54p 1920047
04/02/2011 87.11p 88.12p 86.13p 87.50p 1954269
03/02/2011 86.10p 87.56p 85.96p 86.66p 1796204
02/02/2011 88.45p 90.05p 85.68p 86.27p 2232788
01/02/2011 88.87p 89.49p 87.98p 88.31p 3062865
31/01/2011 89.57p 91.03p 87.72p 88.23p 2744819
28/01/2011 89.07p 94.14p 89.07p 89.54p 4647779
27/01/2011 86.72p 88.68p 86.72p 88.45p 2749928
26/01/2011 84.92p 87.02p 84.31p 86.94p 4053774
25/01/2011 86.21p 86.21p 83.55p 84.73p 2316501
24/01/2011 85.03p 85.85p 83.72p 85.65p 1843864
21/01/2011 86.27p 86.58p 84.67p 85.06p 2408208
20/01/2011 88.62p 88.96p 85.74p 85.99p 4667070
19/01/2011 92.29p 93.30p 88.70p 88.76p 4903138
18/01/2011 91.14p 92.70p 91.08p 92.15p 3252648
17/01/2011 90.69p 91.53p 89.63p 91.14p 2185403
14/01/2011 90.69p 90.97p 89.85p 90.78p 2589679
13/01/2011 91.11p 91.34p 90.05p 91.00p 2861861
12/01/2011 91.28p 92.18p 90.47p 91.20p 2619402
11/01/2011 91.03p 91.45p 90.19p 91.45p 2144291
10/01/2011 89.18p 90.55p 89.18p 90.55p 2472241
07/01/2011 89.63p 90.41p 89.18p 89.66p 15772103
06/01/2011 88.84p 89.77p 88.84p 89.63p 1785668
05/01/2011 88.65p 89.57p 88.65p 89.21p 6214552
04/01/2011 86.83p 89.52p 86.83p 89.07p 2616263
31/12/2010 87.05p 87.28p 86.55p 87.11p 169546
30/12/2010 87.25p 87.28p 86.32p 86.83p 1971617
29/12/2010 85.48p 86.97p 85.48p 86.97p 1077653
24/12/2010 86.55p 86.86p 86.27p 86.55p 347301
23/12/2010 87.53p 88.06p 86.30p 87.05p 1253618
22/12/2010 85.79p 88.59p 85.79p 87.39p 2237615
21/12/2010 85.68p 86.16p 85.40p 86.10p 1455844
20/12/2010 85.26p 85.88p 84.87p 85.62p 2685156
17/12/2010 83.61p 86.30p 83.61p 85.43p 16840808
16/12/2010 83.27p 84.47p 82.35p 83.33p 4357556
15/12/2010 81.70p 83.83p 80.72p 83.35p 3363106
14/12/2010 80.58p 81.87p 80.58p 81.84p 2276388
13/12/2010 82.26p 82.79p 80.53p 81.20p 3651037
10/12/2010 82.18p 82.18p 81.03p 81.48p 3773676
09/12/2010 83.61p 84.03p 81.87p 82.09p 1560875
08/12/2010 84.47p 85.01p 83.47p 83.58p 2469417
07/12/2010 82.35p 84.98p 82.35p 84.56p 6439802
06/12/2010 82.54p 82.95p 82.18p 82.35p 5105399
03/12/2010 82.18p 82.91p 81.79p 82.63p 6049533
02/12/2010 81.00p 83.80p 80.67p 82.91p 10411003
01/12/2010 83.19p 83.19p 80.86p 81.28p 9554405
30/11/2010 83.69p 83.86p 82.15p 82.15p 3046745
29/11/2010 83.47p 84.31p 82.85p 83.52p 3344008
26/11/2010 81.06p 83.69p 80.89p 83.47p 1950920
25/11/2010 81.95p 83.13p 80.81p 81.23p 1549968
24/11/2010 80.22p 82.68p 79.83p 82.01p 3312833
23/11/2010 82.04p 82.91p 79.57p 79.85p 2086634
22/11/2010 82.63p 83.77p 81.42p 82.07p 3104127
19/11/2010 85.62p 85.62p 80.61p 81.87p 4006267
18/11/2010 78.82p 85.93p 78.82p 85.20p 6606932
17/11/2010 77.44p 78.09p 75.60p 77.00p 3004512
16/11/2010 80.78p 80.78p 77.86p 77.86p 3662387
15/11/2010 79.85p 81.39p 79.85p 81.23p 913419
12/11/2010 80.36p 81.25p 78.76p 80.50p 2179462
11/11/2010 82.63p 83.38p 81.00p 81.03p 3078142
10/11/2010 85.06p 85.06p 82.74p 82.79p 2280137
09/11/2010 83.89p 85.40p 83.68p 84.98p 3219998
08/11/2010 84.11p 84.81p 82.91p 83.30p 1949067
05/11/2010 82.60p 84.78p 81.90p 84.14p 2407894
04/11/2010 83.21p 83.44p 82.04p 82.49p 1925781
03/11/2010 81.87p 84.89p 81.87p 82.96p 5293226
02/11/2010 79.04p 81.73p 78.68p 81.42p 4115622
01/11/2010 79.66p 79.85p 78.17p 78.76p 7572392
29/10/2010 80.39p 80.39p 78.82p 78.90p 6046266
28/10/2010 79.52p 80.67p 79.18p 79.55p 1589377
27/10/2010 80.72p 80.95p 79.27p 79.27p 1583389
26/10/2010 83.24p 83.72p 80.72p 80.72p 13021114
25/10/2010 83.19p 83.86p 82.79p 83.02p 3541660
22/10/2010 82.93p 83.83p 82.74p 82.91p 4071986
21/10/2010 82.26p 83.89p 81.84p 83.69p 9258309
20/10/2010 81.79p 82.88p 81.79p 82.74p 1783369
19/10/2010 83.21p 83.33p 82.01p 82.37p 7997372
18/10/2010 81.79p 83.63p 81.67p 82.82p 5601285
15/10/2010 83.30p 83.30p 81.73p 82.63p 6621995
14/10/2010 83.83p 84.59p 82.37p 82.91p 14620902
13/10/2010 81.53p 84.45p 81.53p 84.14p 9414117
12/10/2010 81.53p 82.35p 79.83p 81.81p 7501264
11/10/2010 80.69p 82.26p 80.69p 81.48p 2964407
08/10/2010 80.55p 81.45p 80.31p 80.86p 5957048
07/10/2010 80.22p 81.62p 79.32p 81.20p 12210442
06/10/2010 80.27p 81.23p 79.15p 79.91p 3647763
05/10/2010 77.64p 80.19p 77.14p 80.08p 5183756
04/10/2010 77.75p 78.23p 77.02p 77.22p 1672925
01/10/2010 77.36p 78.42p 76.97p 78.20p 5794132
30/09/2010 75.65p 77.95p 75.65p 76.63p 6921086
29/09/2010 76.91p 77.25p 75.96p 76.16p 5328111
28/09/2010 75.62p 78.03p 74.22p 76.91p 9094422
27/09/2010 74.92p 75.82p 74.82p 75.46p 13223593
24/09/2010 73.13p 74.76p 73.13p 74.36p 3210418
23/09/2010 73.75p 74.50p 72.04p 74.08p 4362951
22/09/2010 75.40p 75.40p 73.58p 73.58p 10030898
21/09/2010 74.53p 76.06p 74.39p 74.78p 4580436
20/09/2010 74.03p 74.80p 73.44p 73.97p 4132067
17/09/2010 74.31p 75.90p 73.72p 73.83p 6391168
16/09/2010 73.83p 74.98p 73.83p 74.56p 2141678
15/09/2010 74.28p 75.12p 73.44p 74.28p 3771299
14/09/2010 76.66p 76.75p 74.06p 74.53p 14355107
13/09/2010 74.76p 77.05p 73.89p 76.44p 5133844
10/09/2010 72.29p 74.31p 72.29p 73.78p 4370110
09/09/2010 72.91p 74.95p 71.79p 72.96p 7883358
08/09/2010 73.94p 74.22p 72.40p 72.46p 2991259
07/09/2010 74.76p 75.62p 74.53p 74.78p 3204328
06/09/2010 75.62p 75.79p 74.52p 75.34p 5212122
03/09/2010 75.12p 75.18p 73.66p 74.76p 21471290
02/09/2010 75.62p 76.30p 74.36p 74.62p 8526344
01/09/2010 72.35p 76.41p 71.84p 75.60p 8455556
31/08/2010 68.62p 72.28p 67.22p 72.12p 6846653
27/08/2010 64.45p 68.37p 64.14p 68.23p 7865278
26/08/2010 60.75p 62.12p 59.80p 62.07p 5885485
25/08/2010 61.51p 61.54p 59.13p 59.52p 4473542
24/08/2010 62.38p 62.38p 60.86p 61.34p 2397846
23/08/2010 63.41p 64.28p 62.49p 62.91p 2951254
20/08/2010 63.41p 63.92p 62.74p 63.05p 3627208
19/08/2010 62.18p 65.51p 61.76p 64.08p 4978986
18/08/2010 60.92p 62.63p 60.44p 62.12p 6055052

*Close Price adjusted for both dividends and splits