Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/04/2008 41.17p 42.22p 40.96p 41.66p 606062
02/04/2008 40.61p 41.87p 40.12p 41.59p 455174
01/04/2008 40.19p 40.75p 40.05p 40.75p 342135
31/03/2008 40.89p 40.89p 39.49p 40.33p 315900
28/03/2008 40.33p 40.82p 39.84p 40.61p 608312
27/03/2008 37.74p 40.26p 37.53p 40.12p 1020028
26/03/2008 37.81p 38.30p 37.25p 37.95p 2256980
25/03/2008 37.88p 37.88p 36.69p 37.81p 1274787
20/03/2008 38.23p 38.93p 37.81p 37.81p 1534144
19/03/2008 38.23p 38.86p 37.53p 38.30p 2990513
18/03/2008 38.37p 38.37p 37.53p 37.74p 347626
17/03/2008 39.21p 39.49p 37.81p 38.09p 2617748
14/03/2008 40.89p 40.89p 39.21p 39.49p 1226809
13/03/2008 40.12p 40.75p 39.77p 40.33p 386767
12/03/2008 40.75p 41.31p 40.54p 40.54p 729905
11/03/2008 40.19p 41.45p 40.19p 40.82p 1437853
10/03/2008 40.33p 40.96p 40.33p 40.33p 293450
07/03/2008 41.17p 41.17p 40.12p 40.82p 1610609
06/03/2008 39.91p 41.10p 39.91p 40.54p 4440291
05/03/2008 42.29p 42.57p 38.72p 40.33p 13234865
04/03/2008 42.57p 43.69p 41.73p 42.57p 520404
03/03/2008 42.01p 43.27p 42.01p 42.85p 1004551
29/02/2008 41.59p 42.29p 41.59p 42.08p 363018
28/02/2008 41.66p 42.01p 41.17p 41.87p 259922
27/02/2008 41.73p 41.73p 40.96p 41.45p 459176
26/02/2008 42.01p 42.01p 40.75p 41.31p 473058
25/02/2008 41.31p 41.73p 41.17p 41.52p 557810
22/02/2008 41.45p 42.29p 41.24p 41.52p 601192
21/02/2008 42.57p 42.64p 41.52p 41.52p 555132
20/02/2008 41.59p 42.01p 41.59p 41.87p 87219
19/02/2008 42.01p 42.36p 41.87p 42.01p 1185119
18/02/2008 41.17p 41.94p 41.10p 41.80p 192136
15/02/2008 40.05p 40.89p 40.05p 40.47p 176626
14/02/2008 40.05p 40.54p 39.77p 39.77p 507001
13/02/2008 41.73p 41.73p 40.05p 40.05p 156726
12/02/2008 39.42p 41.73p 39.42p 41.45p 527198
11/02/2008 39.77p 39.84p 39.56p 39.63p 20401270
08/02/2008 41.17p 42.01p 39.77p 39.77p 2301827
07/02/2008 41.59p 41.73p 41.24p 41.24p 483119
06/02/2008 42.85p 42.85p 41.59p 41.73p 954370
05/02/2008 42.01p 43.69p 41.31p 42.50p 5968776
04/02/2008 42.01p 42.01p 41.38p 41.87p 1314149
01/02/2008 41.45p 42.01p 41.17p 42.01p 5610622
31/01/2008 40.89p 41.45p 40.75p 41.17p 7911120
30/01/2008 42.01p 42.01p 40.89p 41.45p 343045
29/01/2008 41.94p 41.94p 40.89p 41.73p 918214
28/01/2008 40.61p 42.01p 40.61p 41.31p 2227911
25/01/2008 40.89p 41.66p 40.89p 41.66p 1640468
24/01/2008 38.37p 40.89p 38.37p 40.89p 1143164
23/01/2008 37.25p 38.09p 36.41p 37.53p 1061218
22/01/2008 35.85p 37.60p 35.36p 37.25p 351764
21/01/2008 37.25p 37.88p 36.13p 36.48p 528808
18/01/2008 37.04p 38.09p 36.83p 37.88p 1848370
17/01/2008 36.41p 38.02p 36.41p 37.11p 1109136
16/01/2008 37.81p 38.23p 36.41p 36.69p 435241
15/01/2008 37.67p 39.77p 37.67p 38.23p 540951
14/01/2008 38.65p 38.86p 37.67p 37.81p 704538
11/01/2008 40.26p 40.33p 37.88p 38.30p 757129
10/01/2008 42.01p 43.41p 39.35p 39.63p 5955891
09/01/2008 42.57p 43.13p 42.08p 42.57p 3191767
08/01/2008 42.92p 43.90p 42.85p 43.27p 159175
07/01/2008 43.76p 44.04p 43.06p 43.55p 172221
04/01/2008 43.90p 44.25p 42.85p 42.85p 432528
03/01/2008 43.13p 44.25p 43.13p 43.90p 2532922
02/01/2008 44.39p 44.39p 43.41p 44.11p 77054
31/12/2007 44.25p 44.25p 42.99p 44.25p 189540
28/12/2007 43.69p 44.25p 42.92p 44.25p 333802
27/12/2007 44.53p 44.53p 42.71p 43.41p 446163
24/12/2007 44.25p 44.25p 43.27p 43.27p 12060
21/12/2007 42.29p 44.39p 41.17p 43.97p 1663885
20/12/2007 44.25p 44.25p 41.17p 42.01p 3989766
19/12/2007 41.03p 44.53p 40.96p 43.97p 2889930
18/12/2007 44.74p 44.81p 40.75p 41.31p 1256214
17/12/2007 45.65p 45.79p 43.69p 44.04p 970444
14/12/2007 47.47p 47.47p 45.79p 45.79p 414851
13/12/2007 48.18p 48.18p 46.56p 46.70p 686330
12/12/2007 47.62p 48.04p 47.05p 47.40p 3365206
11/12/2007 48.60p 49.79p 46.49p 47.55p 1553256
10/12/2007 48.32p 49.30p 48.32p 49.30p 2195314
07/12/2007 47.83p 49.02p 47.83p 48.88p 297420
06/12/2007 48.53p 49.16p 47.19p 47.90p 571927
05/12/2007 50.42p 50.42p 48.32p 48.81p 4597106
04/12/2007 50.56p 50.70p 48.81p 49.58p 4948495
03/12/2007 49.86p 50.70p 49.51p 49.86p 515448
30/11/2007 47.62p 50.49p 47.62p 50.14p 3086900
29/11/2007 50.70p 50.70p 47.62p 48.18p 691964
28/11/2007 51.82p 51.82p 49.23p 49.58p 2407326
27/11/2007 47.47p 51.82p 46.84p 51.33p 2514788
26/11/2007 48.74p 49.02p 46.21p 46.49p 1753918
23/11/2007 48.18p 48.88p 47.47p 48.04p 2113172
22/11/2007 46.77p 50.70p 46.77p 48.88p 1403710
21/11/2007 48.32p 49.16p 46.28p 47.55p 9193651
20/11/2007 48.46p 49.44p 48.32p 49.16p 4389975
19/11/2007 49.79p 49.79p 48.53p 48.74p 3294246
16/11/2007 50.14p 50.84p 49.79p 50.63p 1364866
15/11/2007 49.79p 50.98p 49.79p 50.84p 2034161
14/11/2007 49.30p 50.77p 49.30p 50.77p 2047832
13/11/2007 49.02p 49.86p 49.02p 49.30p 1549000
12/11/2007 49.30p 50.35p 48.81p 49.86p 3472229
09/11/2007 53.08p 53.08p 49.02p 49.30p 2382744
08/11/2007 53.22p 53.22p 52.17p 52.31p 373082
07/11/2007 54.62p 54.62p 53.01p 53.92p 1062647
06/11/2007 53.29p 53.99p 53.29p 53.71p 428950
05/11/2007 53.22p 54.20p 53.08p 53.57p 412234
02/11/2007 53.57p 54.62p 53.36p 53.57p 289544
01/11/2007 52.66p 54.62p 52.66p 54.34p 9341665
31/10/2007 53.50p 53.92p 52.87p 53.43p 1136152
30/10/2007 53.50p 53.50p 52.94p 53.50p 242341
29/10/2007 51.54p 53.78p 51.54p 53.50p 1603390
26/10/2007 51.54p 52.80p 51.33p 52.38p 956866
25/10/2007 53.22p 53.50p 51.82p 51.82p 854802
24/10/2007 54.34p 54.34p 53.22p 53.36p 2982037
23/10/2007 54.62p 54.62p 53.78p 53.78p 14135605
22/10/2007 53.78p 54.34p 53.64p 53.92p 2266813
19/10/2007 53.50p 54.20p 53.43p 53.64p 1109721
18/10/2007 54.27p 54.62p 53.57p 54.06p 1757517
17/10/2007 53.22p 55.25p 53.22p 55.04p 1735359
16/10/2007 53.36p 54.48p 53.36p 54.48p 1445101
15/10/2007 52.66p 53.99p 52.66p 53.99p 380523
12/10/2007 53.50p 53.50p 52.66p 52.94p 4530134
11/10/2007 54.06p 54.06p 53.57p 53.78p 646235
10/10/2007 53.43p 54.27p 53.15p 53.36p 4605889
09/10/2007 53.22p 54.27p 52.87p 54.27p 1403892
08/10/2007 54.62p 54.90p 53.29p 54.06p 1430163
05/10/2007 54.90p 55.46p 54.62p 55.32p 684434
04/10/2007 55.74p 55.74p 54.48p 55.39p 1298961
03/10/2007 54.62p 56.23p 54.62p 55.46p 1238609
02/10/2007 56.23p 56.23p 53.85p 53.99p 1329016
01/10/2007 53.57p 56.58p 53.57p 55.46p 7495198
28/09/2007 50.42p 54.69p 50.42p 54.41p 2182015
27/09/2007 51.61p 52.80p 50.42p 50.98p 2408558
26/09/2007 52.17p 53.15p 51.40p 52.17p 3600188
25/09/2007 54.20p 54.20p 52.31p 52.66p 1272902
24/09/2007 51.47p 54.06p 50.63p 53.36p 2793472
21/09/2007 52.73p 52.73p 50.07p 51.61p 13307906
20/09/2007 51.54p 52.94p 51.47p 51.96p 5232466
19/09/2007 51.26p 52.10p 51.26p 51.89p 4966325
18/09/2007 50.70p 51.26p 50.35p 50.42p 3546573
17/09/2007 51.82p 52.38p 50.70p 51.19p 1429252
14/09/2007 53.22p 53.22p 51.61p 51.89p 1383142
13/09/2007 52.73p 53.64p 52.73p 53.15p 2863753
12/09/2007 52.38p 54.06p 51.26p 53.29p 2087277
11/09/2007 51.26p 52.31p 50.42p 52.31p 1196244
10/09/2007 51.54p 52.94p 51.40p 51.61p 1641578
07/09/2007 53.22p 53.92p 51.61p 52.38p 1844425
06/09/2007 54.27p 54.27p 52.52p 53.78p 1539132
05/09/2007 52.66p 54.27p 52.66p 54.27p 6259392
04/09/2007 52.24p 53.50p 52.17p 53.15p 5578174
03/09/2007 53.78p 53.78p 52.45p 52.66p 6233786
31/08/2007 49.16p 53.50p 48.95p 53.29p 8310066
30/08/2007 48.74p 48.95p 48.11p 48.46p 4524432
29/08/2007 48.18p 48.81p 47.69p 48.04p 1293374
28/08/2007 48.74p 49.37p 48.60p 48.74p 1577095
24/08/2007 47.19p 47.83p 47.19p 47.47p 8199233
23/08/2007 49.02p 49.86p 47.33p 47.33p 21943598
22/08/2007 47.62p 48.74p 47.62p 47.83p 1235242
21/08/2007 47.62p 47.62p 46.77p 46.84p 7137811
20/08/2007 48.39p 48.60p 47.12p 47.12p 1075932
17/08/2007 47.33p 49.02p 46.70p 47.62p 4499336
16/08/2007 44.88p 48.32p 43.41p 46.70p 3276130
15/08/2007 51.54p 51.54p 49.01p 49.30p 21746372
14/08/2007 48.43p 52.63p 48.43p 51.54p 3165171
13/08/2007 48.86p 49.95p 48.43p 49.44p 7037914
10/08/2007 48.93p 51.83p 47.92p 48.28p 13936538
09/08/2007 50.09p 50.75p 49.59p 49.88p 11314512
08/08/2007 49.88p 51.54p 49.59p 49.88p 14781914
07/08/2007 51.25p 51.25p 49.59p 49.88p 7857866
06/08/2007 50.38p 50.96p 50.17p 50.46p 6075672
03/08/2007 51.04p 51.47p 50.46p 51.04p 1606579
02/08/2007 51.04p 51.47p 50.46p 51.47p 2608673
01/08/2007 49.95p 50.67p 49.59p 50.46p 4591128
31/07/2007 49.88p 51.25p 49.88p 50.75p 5479742
30/07/2007 49.66p 50.24p 49.66p 49.88p 3242751
27/07/2007 49.88p 50.75p 49.88p 50.24p 21614654
26/07/2007 51.25p 51.40p 50.02p 50.24p 4348747
25/07/2007 51.04p 52.12p 50.82p 51.33p 2053461
24/07/2007 51.33p 51.91p 51.25p 51.62p 3539122
23/07/2007 50.75p 51.83p 50.75p 51.33p 4403176
20/07/2007 50.46p 51.47p 50.46p 50.89p 4430720
19/07/2007 50.46p 51.04p 50.46p 50.82p 2645514
18/07/2007 49.59p 50.96p 49.59p 50.67p 6483508
17/07/2007 49.88p 50.60p 49.88p 50.17p 5037209
16/07/2007 50.31p 50.60p 49.95p 50.24p 983323
13/07/2007 49.88p 50.89p 49.37p 50.89p 12234595
12/07/2007 49.22p 49.59p 48.86p 49.59p 2215168
11/07/2007 48.72p 49.51p 48.50p 49.30p 2960160
10/07/2007 49.01p 49.73p 49.01p 49.44p 1993542
09/07/2007 48.93p 49.73p 48.93p 49.44p 1235435
06/07/2007 48.72p 49.80p 48.35p 48.93p 3244678
05/07/2007 49.80p 49.80p 48.14p 49.01p 2724456
04/07/2007 49.51p 49.59p 48.14p 49.01p 4265246
03/07/2007 49.66p 49.80p 48.72p 49.51p 2217952
02/07/2007 49.66p 49.66p 48.64p 49.08p 1252371
29/06/2007 49.44p 49.66p 48.50p 49.30p 5342660
28/06/2007 48.72p 49.15p 48.72p 49.08p 11294742
27/06/2007 48.50p 49.01p 47.70p 48.57p 17004152
26/06/2007 48.14p 48.79p 47.85p 48.72p 5331028
25/06/2007 47.27p 48.57p 47.27p 48.21p 7783598
22/06/2007 47.92p 48.57p 47.41p 47.70p 13904618
21/06/2007 48.43p 48.50p 47.70p 47.70p 9585243

*Close Price adjusted for both dividends and splits