Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits