Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/01/2009 21.57p 22.27p 21.36p 21.36p 2141788
15/01/2009 23.81p 23.81p 20.94p 21.57p 11196997
14/01/2009 24.09p 24.30p 22.90p 23.60p 6294098
13/01/2009 24.65p 24.65p 23.60p 24.23p 2360951
12/01/2009 24.02p 25.77p 23.81p 24.79p 1915595
09/01/2009 23.88p 24.86p 23.60p 24.44p 3483436
08/01/2009 24.09p 24.86p 23.60p 24.51p 5598265
07/01/2009 26.19p 26.19p 24.23p 24.51p 5012432
06/01/2009 25.42p 26.05p 25.14p 25.91p 4545836
05/01/2009 25.49p 26.75p 25.42p 25.49p 2628816
02/01/2009 24.51p 25.21p 23.67p 25.21p 1890999
31/12/2008 23.67p 25.14p 23.32p 24.30p 5036135
30/12/2008 23.18p 24.37p 22.83p 23.67p 1016215
29/12/2008 22.62p 23.67p 22.62p 23.39p 471437
24/12/2008 22.76p 23.74p 22.48p 22.90p 97019
23/12/2008 22.48p 23.32p 22.48p 22.90p 443649
22/12/2008 23.53p 23.74p 21.57p 22.41p 2100730
19/12/2008 24.30p 24.30p 21.92p 22.55p 3581270
18/12/2008 22.55p 24.93p 22.20p 23.60p 8607386
17/12/2008 22.97p 22.97p 21.64p 21.99p 4539642
16/12/2008 23.32p 23.32p 21.99p 22.34p 3820840
15/12/2008 23.81p 24.09p 21.85p 22.62p 13458262
12/12/2008 23.46p 24.09p 22.97p 23.60p 2334742
11/12/2008 24.23p 24.44p 23.25p 24.09p 2000511
10/12/2008 24.37p 24.65p 23.32p 23.74p 9303913
09/12/2008 23.53p 24.09p 22.76p 23.67p 12281026
08/12/2008 22.69p 23.53p 22.41p 22.90p 4027064
05/12/2008 22.13p 22.41p 21.43p 22.27p 6037344
04/12/2008 22.06p 22.34p 21.36p 21.85p 3136049
03/12/2008 22.20p 22.76p 20.80p 21.85p 22707082
02/12/2008 21.29p 22.13p 20.66p 22.13p 9010984
01/12/2008 21.57p 21.92p 20.59p 21.01p 6131261
28/11/2008 19.61p 22.90p 19.61p 21.99p 13431224
27/11/2008 18.70p 20.10p 18.00p 20.10p 9027679
26/11/2008 17.65p 18.63p 17.58p 17.79p 5841956
25/11/2008 18.21p 18.63p 17.65p 17.65p 3961356
24/11/2008 16.95p 18.49p 16.95p 17.93p 14219132
21/11/2008 16.39p 18.00p 16.39p 16.67p 16675268
20/11/2008 16.67p 17.51p 16.46p 16.88p 7086348
19/11/2008 16.81p 18.28p 16.46p 17.30p 24003912
18/11/2008 16.04p 16.60p 15.61p 16.32p 5118859
17/11/2008 18.77p 19.12p 16.18p 16.46p 18010050
14/11/2008 19.89p 20.38p 19.05p 19.26p 3634892
13/11/2008 20.38p 20.38p 19.47p 19.61p 3687282
12/11/2008 22.48p 23.53p 19.96p 20.17p 8261185
11/11/2008 24.51p 24.51p 22.48p 23.32p 7844534
10/11/2008 23.25p 24.79p 22.83p 24.09p 5002150
07/11/2008 23.25p 23.95p 22.27p 22.69p 8296813
06/11/2008 25.07p 26.19p 23.46p 23.67p 6241886
05/11/2008 26.47p 27.45p 25.49p 26.75p 2842928
04/11/2008 26.12p 27.24p 25.35p 26.89p 4922146
03/11/2008 24.93p 26.68p 24.93p 25.14p 4186336
31/10/2008 20.87p 24.93p 20.87p 24.93p 7940032
30/10/2008 20.45p 21.43p 19.75p 20.87p 34167428
29/10/2008 19.96p 20.66p 19.61p 19.89p 20347520
28/10/2008 21.43p 21.50p 19.33p 19.82p 5506780
27/10/2008 19.89p 21.01p 19.89p 20.45p 5666168
24/10/2008 21.57p 21.64p 19.96p 20.66p 6171698
23/10/2008 24.09p 24.79p 21.99p 22.34p 11357429
22/10/2008 25.14p 25.14p 23.25p 23.67p 6585878
21/10/2008 24.65p 25.84p 23.95p 24.58p 28247314
20/10/2008 24.44p 24.65p 23.60p 24.37p 11746927
17/10/2008 26.47p 26.47p 21.92p 24.51p 9316159
16/10/2008 27.66p 28.78p 24.93p 26.05p 11693887
15/10/2008 30.81p 30.81p 28.57p 28.85p 3543088
14/10/2008 31.65p 32.21p 28.92p 31.44p 5581531
13/10/2008 31.86p 33.12p 30.25p 31.09p 3689353
10/10/2008 32.21p 32.98p 30.11p 30.74p 5909295
09/10/2008 33.75p 36.83p 32.84p 32.84p 5071567
08/10/2008 32.77p 35.57p 32.77p 33.47p 5625214
07/10/2008 34.45p 35.50p 32.14p 34.45p 5902722
06/10/2008 37.18p 37.18p 33.89p 34.31p 4461730
03/10/2008 38.65p 38.72p 37.18p 37.81p 2678169
02/10/2008 37.67p 39.49p 37.67p 38.93p 4908061
01/10/2008 40.47p 40.75p 37.67p 37.81p 4769126
30/09/2008 36.34p 40.19p 35.99p 40.19p 7211512
29/09/2008 39.91p 40.19p 37.32p 37.81p 6011224
26/09/2008 41.66p 42.29p 39.49p 40.40p 5866673
25/09/2008 42.01p 42.36p 40.75p 41.87p 2476593
24/09/2008 42.01p 42.08p 40.75p 40.75p 3356883
23/09/2008 41.73p 42.50p 40.47p 41.66p 11651921
22/09/2008 42.71p 44.04p 41.59p 42.08p 7020498
19/09/2008 43.13p 43.13p 39.28p 43.06p 22379014
18/09/2008 41.73p 42.57p 41.03p 41.03p 16955508
17/09/2008 43.41p 43.97p 41.52p 41.73p 6952452
16/09/2008 42.50p 43.90p 40.54p 43.13p 10907407
15/09/2008 43.97p 44.32p 42.78p 43.48p 3375898
12/09/2008 45.37p 45.37p 44.11p 44.88p 4729636
11/09/2008 44.81p 45.58p 44.11p 44.81p 5803664
10/09/2008 45.09p 45.93p 44.81p 45.09p 6723988
09/09/2008 46.21p 46.98p 44.81p 44.88p 12725854
08/09/2008 46.77p 47.55p 45.72p 46.91p 1354647
05/09/2008 45.16p 45.93p 44.81p 45.09p 6017390
04/09/2008 45.09p 45.44p 44.25p 45.09p 6538332
03/09/2008 44.67p 45.86p 44.46p 45.09p 14752289
02/09/2008 45.23p 45.79p 44.39p 44.81p 12342314
01/09/2008 44.81p 45.23p 44.60p 45.09p 4771715
29/08/2008 45.09p 45.65p 44.81p 45.37p 17175052
28/08/2008 43.69p 45.51p 43.69p 45.37p 9877400
27/08/2008 43.69p 44.46p 43.48p 43.97p 11803898
26/08/2008 43.06p 44.53p 42.92p 43.62p 3787794
22/08/2008 43.76p 43.97p 42.99p 43.83p 7276717
21/08/2008 42.29p 43.90p 42.29p 43.83p 5779329
20/08/2008 43.55p 43.69p 42.43p 42.71p 5033079
19/08/2008 43.69p 43.69p 41.73p 43.06p 5737318
18/08/2008 46.14p 46.14p 43.48p 43.83p 3685133
15/08/2008 45.79p 46.35p 45.09p 46.35p 2189159
14/08/2008 45.93p 45.93p 44.81p 45.30p 3562514
13/08/2008 45.86p 46.70p 45.44p 45.51p 8989976
12/08/2008 45.79p 46.63p 45.37p 45.93p 3965591
11/08/2008 44.74p 46.91p 44.04p 45.65p 18516330
08/08/2008 42.85p 44.74p 42.85p 44.74p 12335399
07/08/2008 43.13p 43.97p 42.92p 43.41p 5265477
06/08/2008 45.37p 45.93p 43.27p 43.41p 12823341
05/08/2008 43.97p 45.37p 43.97p 45.02p 5873867
04/08/2008 45.37p 45.65p 44.11p 44.53p 4222599
01/08/2008 44.60p 45.37p 44.53p 45.37p 2620287
31/07/2008 44.74p 45.65p 44.53p 44.60p 9150686
30/07/2008 44.81p 45.58p 44.60p 45.02p 10773231
29/07/2008 43.97p 44.53p 43.97p 44.18p 10907207
28/07/2008 44.39p 45.16p 43.97p 44.74p 8530164
25/07/2008 46.21p 46.56p 44.32p 44.32p 7093289
24/07/2008 48.11p 48.46p 46.35p 46.56p 6596942
23/07/2008 45.65p 48.11p 45.65p 48.11p 14043948
22/07/2008 44.32p 45.93p 44.32p 45.02p 5455799
21/07/2008 43.97p 45.51p 43.62p 44.60p 7839514
18/07/2008 42.01p 44.32p 40.82p 44.25p 12164328
17/07/2008 42.43p 43.62p 40.54p 41.73p 12251739
16/07/2008 39.70p 42.29p 39.35p 42.01p 7929911
15/07/2008 39.35p 39.77p 37.95p 39.42p 12385579
14/07/2008 39.14p 40.75p 39.14p 40.12p 7419097
11/07/2008 38.44p 39.91p 38.09p 39.91p 13968487
10/07/2008 39.21p 39.77p 37.25p 37.95p 11389333
09/07/2008 38.93p 40.12p 38.16p 39.63p 27993906
08/07/2008 39.77p 40.54p 38.02p 38.16p 18641504
07/07/2008 40.40p 40.68p 39.21p 40.54p 18635520
04/07/2008 42.43p 42.43p 40.05p 40.40p 6505907
03/07/2008 42.71p 43.34p 41.59p 42.01p 9626539
02/07/2008 45.72p 45.93p 42.92p 42.92p 29659836
01/07/2008 43.20p 46.77p 42.22p 45.72p 53260408
30/06/2008 42.64p 43.34p 41.73p 42.57p 13482986
27/06/2008 44.60p 44.81p 42.08p 42.85p 10785688
26/06/2008 43.90p 44.81p 43.69p 44.67p 22285914
25/06/2008 41.10p 44.81p 40.68p 44.32p 4903794
24/06/2008 41.10p 41.31p 40.47p 40.96p 3797216
23/06/2008 41.38p 41.38p 40.19p 41.17p 2706517
20/06/2008 40.61p 41.38p 40.26p 41.24p 4289485
19/06/2008 41.52p 41.59p 40.12p 40.33p 3134064
18/06/2008 43.13p 43.13p 41.03p 41.38p 2921420
17/06/2008 42.85p 43.20p 42.29p 43.13p 7105357
16/06/2008 43.27p 43.27p 42.36p 42.57p 3444566
13/06/2008 42.71p 43.20p 42.15p 43.06p 4628924
12/06/2008 41.66p 43.27p 41.45p 42.71p 6771573
11/06/2008 43.27p 43.27p 40.68p 41.45p 2607523
10/06/2008 44.25p 44.25p 42.92p 43.13p 8460633
09/06/2008 45.58p 45.79p 44.25p 44.25p 6447536
06/06/2008 45.37p 46.63p 45.37p 45.65p 12943821
05/06/2008 44.25p 45.79p 44.18p 45.79p 5181396
04/06/2008 44.67p 45.16p 43.76p 43.97p 2411150
03/06/2008 44.74p 45.37p 44.04p 45.16p 8727148
02/06/2008 45.09p 45.30p 43.97p 44.53p 6980286
30/05/2008 45.09p 45.58p 44.53p 44.67p 5748950
29/05/2008 45.79p 45.86p 44.95p 45.37p 1967714
28/05/2008 45.93p 46.42p 45.16p 45.44p 5405326
27/05/2008 46.21p 46.70p 45.37p 46.21p 5122768
23/05/2008 46.77p 46.77p 46.35p 46.70p 7834758
22/05/2008 47.40p 47.47p 46.28p 46.56p 4927502
21/05/2008 47.83p 47.83p 47.05p 47.05p 3892143
20/05/2008 47.33p 47.83p 47.12p 47.12p 3828456
19/05/2008 47.26p 47.97p 47.12p 47.33p 1338824
16/05/2008 48.18p 48.32p 47.33p 47.40p 889705
15/05/2008 47.33p 48.32p 47.05p 48.18p 2952314
14/05/2008 46.77p 47.33p 46.42p 47.33p 4274582
13/05/2008 46.42p 46.63p 45.79p 46.49p 11915310
12/05/2008 46.84p 46.84p 45.37p 46.28p 2834366
09/05/2008 46.70p 46.84p 46.21p 46.42p 3355805
08/05/2008 46.21p 47.05p 46.21p 46.21p 5503159
07/05/2008 46.07p 47.12p 46.00p 46.63p 2937687
06/05/2008 46.21p 46.63p 45.86p 46.63p 726899
02/05/2008 47.19p 47.62p 46.14p 46.70p 4049282
01/05/2008 46.77p 47.55p 46.21p 47.33p 4000116
30/04/2008 46.77p 46.77p 45.93p 46.49p 2228322
29/04/2008 46.21p 47.05p 45.93p 46.21p 2761418
28/04/2008 47.33p 47.33p 46.49p 46.77p 1279214
25/04/2008 45.79p 47.26p 45.79p 47.19p 1632802
24/04/2008 46.21p 46.21p 45.44p 46.00p 4296172
23/04/2008 44.81p 45.93p 44.81p 45.93p 22422546
22/04/2008 42.01p 46.21p 41.31p 45.37p 49510356
21/04/2008 40.96p 41.73p 40.96p 41.73p 219309
18/04/2008 39.77p 40.89p 39.07p 40.82p 3868008
17/04/2008 40.19p 40.75p 38.93p 39.42p 517133
16/04/2008 40.33p 40.33p 39.56p 39.77p 353813
15/04/2008 41.45p 41.45p 39.56p 39.77p 480380
14/04/2008 41.59p 42.01p 40.75p 40.75p 177665
11/04/2008 41.24p 42.01p 41.24p 42.01p 112464
10/04/2008 41.03p 41.59p 41.03p 41.45p 152991
09/04/2008 41.52p 42.08p 40.75p 41.66p 1118036
08/04/2008 40.89p 42.01p 40.82p 41.94p 505865
07/04/2008 41.45p 41.94p 40.96p 41.03p 2590704
04/04/2008 42.08p 42.08p 41.45p 41.87p 521407

*Close Price adjusted for both dividends and splits