Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits