Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/06/2007 48.72p 48.72p 47.92p 48.28p 10353833
19/06/2007 48.50p 48.64p 47.99p 48.14p 9398381
18/06/2007 49.80p 49.88p 48.72p 49.08p 890884
15/06/2007 49.08p 49.88p 48.79p 49.15p 5044537
14/06/2007 48.43p 49.73p 48.06p 49.01p 9002808
13/06/2007 48.43p 48.72p 47.56p 47.77p 4638908
12/06/2007 48.86p 49.80p 48.50p 48.57p 2241692
11/06/2007 49.88p 50.09p 48.86p 49.15p 4393944
08/06/2007 50.17p 50.17p 48.43p 49.01p 9984386
07/06/2007 52.20p 52.56p 50.75p 50.75p 7592880
06/06/2007 52.20p 52.78p 51.62p 51.83p 3489311
05/06/2007 52.27p 53.07p 52.20p 52.85p 3427488
04/06/2007 52.99p 53.65p 52.27p 52.70p 3803877
01/06/2007 52.05p 53.65p 52.05p 53.57p 28855706
31/05/2007 51.98p 52.49p 51.04p 52.41p 6541986
30/05/2007 52.20p 52.78p 51.11p 51.25p 6272482
29/05/2007 53.07p 53.07p 52.41p 52.49p 6794943
25/05/2007 52.92p 52.92p 52.20p 52.56p 3481010
24/05/2007 52.20p 52.70p 51.91p 52.49p 34089396
23/05/2007 53.28p 53.36p 52.20p 52.34p 5793826
22/05/2007 53.28p 53.28p 52.56p 53.14p 5423954
21/05/2007 54.23p 54.23p 53.07p 53.50p 4565839
18/05/2007 52.92p 53.79p 52.92p 53.57p 2205302
17/05/2007 53.86p 53.86p 53.07p 53.36p 2410817
16/05/2007 53.79p 53.79p 52.92p 53.21p 3924064
15/05/2007 51.98p 54.23p 51.91p 53.50p 17523100
14/05/2007 52.78p 53.36p 50.96p 52.12p 4381632
11/05/2007 52.20p 53.36p 51.62p 52.99p 5000374
10/05/2007 52.78p 53.21p 52.20p 52.27p 4674473
09/05/2007 52.20p 53.57p 52.20p 52.70p 3310026
08/05/2007 53.36p 54.23p 52.99p 53.21p 3298376
04/05/2007 53.94p 53.94p 53.36p 53.79p 48608636
03/05/2007 53.65p 53.94p 52.99p 53.36p 4504512
02/05/2007 53.36p 53.94p 52.85p 53.28p 5644419
01/05/2007 53.94p 54.44p 53.50p 53.57p 8428959
30/04/2007 53.65p 55.10p 53.57p 54.23p 22747266
27/04/2007 53.07p 53.65p 52.05p 53.50p 5978356
26/04/2007 53.07p 53.28p 52.20p 52.56p 5004592
25/04/2007 52.78p 53.07p 52.20p 52.20p 13177822
24/04/2007 53.28p 54.08p 51.91p 52.20p 3899265
23/04/2007 53.50p 53.86p 53.07p 53.43p 2111462
20/04/2007 53.50p 54.01p 52.99p 53.65p 8609686
19/04/2007 53.07p 54.01p 52.78p 52.78p 11341922
18/04/2007 54.52p 54.66p 53.14p 53.50p 3041343
17/04/2007 55.10p 55.10p 54.01p 54.66p 5305095
16/04/2007 55.17p 55.31p 53.94p 55.10p 4078136
13/04/2007 55.39p 55.39p 53.94p 54.37p 5910808
12/04/2007 55.39p 55.39p 53.94p 55.10p 21871328
11/04/2007 54.59p 55.53p 54.08p 55.10p 5814844
10/04/2007 55.10p 55.24p 54.81p 55.10p 5100249
05/04/2007 55.39p 55.39p 54.88p 55.10p 1655059
04/04/2007 55.67p 55.67p 54.52p 55.10p 2522948
03/04/2007 55.67p 55.67p 55.02p 55.10p 3121154
02/04/2007 55.31p 55.39p 54.95p 55.10p 4767536
30/03/2007 54.81p 55.82p 54.59p 55.10p 3062045
29/03/2007 55.39p 55.89p 54.37p 55.10p 3579195
28/03/2007 55.39p 55.96p 54.30p 54.81p 2745792
27/03/2007 55.96p 55.96p 55.39p 55.82p 2269987
26/03/2007 56.91p 57.12p 55.67p 55.67p 2912769
23/03/2007 57.12p 59.66p 55.96p 56.18p 19763818
22/03/2007 57.05p 57.05p 55.67p 55.96p 2719283
21/03/2007 56.98p 57.12p 55.67p 56.47p 3954463
20/03/2007 55.96p 57.12p 55.96p 56.54p 4616998
19/03/2007 57.12p 57.12p 56.11p 56.40p 3259462
16/03/2007 56.83p 56.98p 56.11p 56.54p 28429340
15/03/2007 56.54p 56.69p 55.31p 56.62p 6430545
14/03/2007 55.67p 56.54p 54.66p 55.10p 2301776
13/03/2007 56.69p 57.12p 55.82p 56.83p 5449853
12/03/2007 56.18p 57.12p 55.75p 56.83p 2493856
09/03/2007 56.83p 56.98p 55.17p 55.39p 4446646
08/03/2007 56.83p 57.99p 55.96p 56.18p 5999078
07/03/2007 55.89p 57.12p 55.39p 56.69p 5334515
06/03/2007 54.08p 54.23p 52.78p 53.94p 1752786
05/03/2007 52.20p 53.65p 51.47p 53.50p 1698346
02/03/2007 54.52p 55.39p 52.85p 53.72p 863312
01/03/2007 55.10p 55.67p 53.79p 53.94p 5682298
28/02/2007 53.36p 54.95p 50.53p 54.81p 2213324
27/02/2007 55.67p 55.96p 53.65p 53.65p 7715754
26/02/2007 56.54p 56.54p 55.82p 55.96p 333247
23/02/2007 57.05p 57.05p 56.18p 56.69p 925659
22/02/2007 56.54p 57.20p 55.96p 57.12p 2167623
21/02/2007 57.34p 57.41p 55.10p 57.12p 6479101
20/02/2007 57.27p 57.92p 56.47p 57.27p 1308673
19/02/2007 56.04p 57.20p 56.04p 56.91p 5292308
16/02/2007 56.11p 56.47p 56.11p 56.33p 1773708
15/02/2007 56.18p 56.47p 55.96p 56.11p 1995769
14/02/2007 56.25p 56.25p 55.17p 55.96p 644820
13/02/2007 55.96p 56.25p 55.17p 55.60p 184372
12/02/2007 55.10p 56.54p 55.10p 55.31p 1152738
09/02/2007 55.67p 55.96p 55.10p 55.96p 452599
08/02/2007 55.96p 55.96p 54.81p 55.10p 3865766
07/02/2007 56.25p 56.25p 55.46p 55.96p 2458614
06/02/2007 57.12p 57.12p 55.67p 55.89p 1722138
05/02/2007 55.96p 57.12p 55.82p 56.83p 4124282
02/02/2007 55.67p 56.54p 54.59p 55.10p 6024194
01/02/2007 56.98p 56.98p 55.75p 56.18p 1858047
31/01/2007 56.04p 56.18p 55.82p 56.04p 1275560
30/01/2007 56.62p 56.62p 55.75p 56.47p 438253
29/01/2007 57.12p 57.12p 56.40p 56.62p 1982641
26/01/2007 56.25p 57.41p 56.25p 57.27p 6685396
25/01/2007 57.41p 57.41p 56.40p 56.83p 9906848
24/01/2007 57.27p 57.34p 56.69p 56.91p 1957800
23/01/2007 57.34p 57.41p 56.25p 56.47p 4437186
22/01/2007 55.82p 57.41p 55.67p 56.54p 6105557
19/01/2007 54.81p 55.96p 54.52p 55.67p 1935298
18/01/2007 54.81p 55.67p 54.81p 55.53p 2187614
17/01/2007 56.25p 56.62p 55.10p 55.67p 8648558
16/01/2007 57.27p 58.21p 55.75p 56.54p 9737915
15/01/2007 56.54p 58.21p 56.40p 58.21p 5716966
12/01/2007 53.65p 56.47p 53.65p 56.47p 27735320
11/01/2007 53.65p 54.81p 53.65p 54.52p 6268361
10/01/2007 52.78p 54.81p 52.78p 54.37p 3657412
09/01/2007 52.20p 53.50p 51.69p 53.50p 2993666
08/01/2007 51.62p 51.62p 50.75p 51.62p 4450887
05/01/2007 51.62p 53.07p 51.04p 51.04p 3145711
04/01/2007 51.33p 52.70p 51.33p 51.83p 1421756
03/01/2007 51.98p 53.28p 51.76p 52.05p 787992
02/01/2007 52.78p 52.78p 51.91p 52.78p 6693379
29/12/2006 52.56p 52.56p 51.40p 52.05p 2840314
28/12/2006 51.62p 52.49p 50.82p 51.76p 1747682
27/12/2006 53.07p 53.07p 50.60p 50.75p 1551481
22/12/2006 51.69p 52.41p 51.69p 51.69p 16660
21/12/2006 53.07p 53.07p 51.91p 52.41p 315846
20/12/2006 53.07p 53.07p 51.76p 51.91p 1922873
19/12/2006 52.27p 52.99p 51.91p 52.99p 855508
18/12/2006 52.49p 53.36p 52.20p 52.92p 1533321
15/12/2006 51.62p 53.21p 50.82p 53.21p 2914142
14/12/2006 51.62p 52.78p 50.24p 51.47p 2246175
13/12/2006 52.99p 52.99p 50.75p 50.75p 897133
12/12/2006 52.78p 53.36p 51.62p 52.20p 1010619
11/12/2006 53.65p 55.02p 52.78p 52.78p 2487931
08/12/2006 53.65p 54.23p 51.62p 54.23p 5867349
07/12/2006 50.75p 53.36p 50.75p 52.20p 4552314
06/12/2006 50.09p 51.18p 49.44p 51.18p 5073612
05/12/2006 49.37p 50.17p 48.57p 48.57p 809907
04/12/2006 49.80p 50.17p 49.66p 50.17p 213961
01/12/2006 49.80p 49.88p 49.30p 49.66p 1911262
30/11/2006 49.22p 50.17p 48.14p 49.88p 7065044
29/11/2006 48.64p 48.72p 47.56p 48.35p 43546664
28/11/2006 50.75p 50.75p 47.27p 47.56p 7480291
27/11/2006 52.70p 53.65p 49.95p 49.95p 8347372
24/11/2006 53.21p 53.65p 52.20p 53.65p 6218494
23/11/2006 53.36p 53.65p 52.78p 53.07p 643651
22/11/2006 53.36p 53.65p 52.56p 53.65p 13795594
21/11/2006 52.99p 52.99p 52.99p 52.56p 700218
20/11/2006 52.27p 53.07p 51.91p 53.07p 1605727
17/11/2006 53.28p 53.28p 51.83p 52.41p 1228224
16/11/2006 54.37p 54.37p 52.12p 52.12p 3167572
15/11/2006 53.07p 54.52p 51.91p 53.65p 5022552
14/11/2006 49.22p 54.23p 49.22p 54.23p 24582676
13/11/2006 49.30p 49.88p 49.30p 49.22p 24662462
10/11/2006 49.01p 49.01p 48.72p 48.72p 277501
09/11/2006 49.15p 49.88p 49.08p 49.30p 555360
08/11/2006 49.01p 49.88p 48.79p 49.88p 1008877
07/11/2006 49.01p 49.01p 48.79p 48.79p 906137
06/11/2006 48.72p 49.30p 48.43p 49.30p 604637
03/11/2006 49.01p 49.01p 49.01p 49.01p 596488
02/11/2006 47.99p 49.01p 47.99p 48.43p 3610401
01/11/2006 48.79p 49.01p 48.43p 48.43p 175588
31/10/2006 49.30p 49.30p 48.93p 49.15p 478829
30/10/2006 50.60p 50.60p 48.43p 49.30p 1060871
27/10/2006 49.66p 51.91p 49.66p 50.75p 3576464
26/10/2006 49.15p 49.15p 48.79p 49.15p 2144831
25/10/2006 48.64p 49.59p 48.64p 49.01p 319080
24/10/2006 48.43p 49.59p 48.43p 49.30p 3469826
23/10/2006 49.22p 49.30p 48.43p 48.43p 39438
20/10/2006 48.50p 49.30p 47.92p 49.30p 5486050
19/10/2006 49.01p 49.15p 48.06p 49.01p 208843
18/10/2006 47.56p 49.01p 47.56p 48.14p 4523638
17/10/2006 47.19p 48.14p 47.19p 47.56p 347138
16/10/2006 48.64p 48.93p 47.56p 47.92p 232252
13/10/2006 48.14p 48.93p 47.85p 48.43p 106010
12/10/2006 47.56p 49.44p 47.56p 49.15p 1736684
11/10/2006 49.22p 49.22p 46.76p 48.57p 5487956
10/10/2006 49.30p 49.44p 48.43p 48.43p 656821
09/10/2006 50.17p 50.17p 49.22p 49.22p 778574
06/10/2006 49.66p 50.46p 49.30p 49.66p 1824461
05/10/2006 49.95p 50.53p 49.95p 50.53p 2782047
04/10/2006 48.21p 50.75p 47.85p 50.75p 956541
03/10/2006 48.93p 49.01p 46.54p 47.48p 1578349
02/10/2006 49.88p 50.02p 48.93p 49.95p 502859
29/09/2006 49.88p 50.38p 48.72p 49.08p 2588478
28/09/2006 49.15p 49.80p 49.15p 49.51p 3720801
27/09/2006 49.30p 49.30p 47.85p 48.72p 815087
26/09/2006 49.22p 49.44p 48.86p 49.30p 329861
25/09/2006 48.86p 50.02p 48.72p 49.51p 615214
22/09/2006 48.72p 49.88p 48.57p 49.88p 5804520
21/09/2006 49.30p 49.30p 48.57p 48.57p 352101
20/09/2006 49.30p 49.80p 49.01p 49.01p 4520859
19/09/2006 50.75p 52.20p 49.30p 49.30p 4872470
18/09/2006 47.48p 48.64p 46.98p 48.64p 893863
15/09/2006 46.40p 47.85p 46.32p 47.34p 3050354
14/09/2006 44.37p 46.11p 44.15p 45.53p 1706974
13/09/2006 44.66p 44.87p 43.35p 43.79p 11801987
12/09/2006 44.95p 44.95p 43.50p 43.50p 1872507
11/09/2006 44.66p 44.95p 44.66p 44.66p 47008
08/09/2006 46.32p 46.40p 43.79p 44.37p 2236336
07/09/2006 46.11p 46.18p 45.82p 45.82p 1151656
06/09/2006 47.12p 47.12p 46.25p 46.25p 1686721
05/09/2006 46.98p 46.98p 46.40p 46.40p 62971

*Close Price adjusted for both dividends and splits