Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/09/2006 46.69p 47.27p 46.40p 46.40p 5636249
01/09/2006 47.41p 47.41p 46.03p 46.32p 2431950
31/08/2006 44.00p 48.14p 44.00p 47.19p 5846392
30/08/2006 42.70p 44.22p 42.70p 44.22p 328971
29/08/2006 43.28p 43.28p 43.28p 43.28p 8621
25/08/2006 43.13p 43.28p 43.13p 43.28p 66558
24/08/2006 42.92p 43.50p 42.12p 43.13p 786374
23/08/2006 42.41p 43.13p 42.41p 43.06p 10618
22/08/2006 43.21p 43.79p 42.19p 42.41p 451030
21/08/2006 43.79p 44.00p 43.50p 43.71p 211164
18/08/2006 42.63p 44.66p 42.63p 43.79p 4837139
17/08/2006 42.05p 42.84p 42.05p 42.63p 1412962
16/08/2006 41.83p 42.05p 41.76p 41.83p 1101786
15/08/2006 42.05p 42.05p 41.83p 42.05p 93015
14/08/2006 42.26p 42.63p 42.26p 42.34p 0
11/08/2006 42.63p 42.63p 42.26p 42.26p 32951
10/08/2006 42.63p 42.63p 42.63p 42.63p 5139301
09/08/2006 41.76p 42.63p 41.76p 42.05p 7313321
08/08/2006 41.47p 41.47p 41.47p 41.47p 2673468
07/08/2006 41.47p 41.68p 41.32p 41.68p 1371889
04/08/2006 41.32p 41.97p 41.32p 41.47p 335327
03/08/2006 42.05p 42.05p 41.18p 41.76p 829699
02/08/2006 42.34p 42.34p 42.05p 42.05p 176
01/08/2006 41.76p 41.97p 41.18p 41.76p 5399876
31/07/2006 42.05p 42.34p 41.25p 41.47p 894915
28/07/2006 42.55p 42.77p 42.05p 42.34p 1837169
27/07/2006 42.19p 43.21p 42.05p 42.63p 3964088
26/07/2006 42.12p 42.92p 42.05p 42.05p 178309
25/07/2006 42.12p 42.63p 42.12p 42.55p 1738750
24/07/2006 42.92p 42.92p 42.05p 42.34p 92943
21/07/2006 42.63p 42.70p 42.05p 42.05p 544363
20/07/2006 42.92p 42.92p 42.63p 42.63p 87046
19/07/2006 42.70p 43.06p 42.05p 42.99p 1693149
18/07/2006 43.21p 43.86p 42.63p 42.63p 3631610
17/07/2006 44.15p 44.37p 43.21p 44.37p 2009802
14/07/2006 44.22p 44.22p 43.50p 43.50p 1404506
13/07/2006 44.37p 45.74p 44.22p 44.22p 5717567
12/07/2006 45.24p 45.82p 44.66p 45.82p 25420
11/07/2006 44.95p 45.82p 44.66p 44.66p 491537
10/07/2006 44.95p 44.95p 44.44p 44.95p 770869
07/07/2006 45.45p 45.45p 44.29p 44.58p 221251
06/07/2006 44.95p 45.82p 44.37p 44.73p 45452
05/07/2006 44.37p 44.51p 44.37p 44.37p 545259
04/07/2006 44.66p 44.87p 44.66p 44.66p 1106196
03/07/2006 45.38p 45.38p 44.44p 44.95p 781819
30/06/2006 45.02p 45.53p 44.08p 45.38p 1883201
29/06/2006 43.06p 44.58p 42.48p 44.58p 992189
28/06/2006 42.55p 42.55p 42.19p 42.34p 596361
27/06/2006 41.76p 42.34p 41.32p 42.34p 567030
26/06/2006 42.05p 42.05p 41.18p 41.18p 1101796
23/06/2006 41.18p 42.26p 41.18p 42.05p 2213862
22/06/2006 41.32p 41.32p 40.89p 40.96p 510770
21/06/2006 40.89p 40.96p 40.81p 40.96p 1162194
20/06/2006 40.89p 41.47p 40.60p 40.89p 27491756
19/06/2006 40.60p 41.18p 39.44p 40.89p 5803050
16/06/2006 39.44p 40.23p 39.44p 39.87p 4010778
15/06/2006 39.80p 40.60p 39.51p 40.02p 2904958
14/06/2006 39.44p 40.23p 39.44p 39.44p 89425
13/06/2006 39.44p 40.16p 39.15p 40.02p 7344341
12/06/2006 40.60p 40.74p 39.22p 40.60p 335985
09/06/2006 40.60p 40.60p 40.23p 40.60p 1522316
08/06/2006 40.02p 40.31p 39.15p 39.73p 669709
07/06/2006 40.45p 40.45p 40.02p 40.23p 3876204
06/06/2006 40.60p 40.60p 39.65p 39.65p 1683165
05/06/2006 41.54p 41.54p 40.89p 41.47p 197352
02/06/2006 41.47p 41.97p 41.47p 41.97p 2678503
01/06/2006 40.60p 42.34p 40.60p 40.89p 909654
31/05/2006 41.18p 41.47p 40.60p 41.47p 2450569
30/05/2006 42.05p 42.05p 40.60p 40.96p 2350164
26/05/2006 40.96p 42.19p 40.96p 42.19p 197128
25/05/2006 41.47p 41.47p 41.18p 41.18p 68972
24/05/2006 41.10p 41.18p 40.89p 40.89p 584829
23/05/2006 41.25p 42.19p 41.18p 42.05p 1734260
22/05/2006 42.05p 43.21p 40.60p 40.60p 851622
19/05/2006 41.76p 43.21p 41.76p 43.21p 1160780
18/05/2006 42.92p 43.21p 40.96p 41.10p 1268242
17/05/2006 43.50p 44.37p 42.92p 42.92p 952289
16/05/2006 44.15p 44.37p 43.50p 43.93p 5006178
15/05/2006 44.15p 44.37p 43.79p 44.08p 2021875
12/05/2006 44.95p 44.95p 44.37p 44.37p 1084112
11/05/2006 44.37p 44.58p 44.15p 44.51p 888239
10/05/2006 45.24p 45.74p 44.37p 45.31p 17273362
09/05/2006 45.24p 45.24p 44.44p 44.44p 952655
08/05/2006 45.09p 45.09p 44.44p 44.44p 1362181
05/05/2006 45.38p 45.38p 44.95p 45.09p 1131523
04/05/2006 45.02p 45.53p 45.02p 45.16p 3644108
03/05/2006 45.24p 45.38p 44.66p 45.09p 3548720
02/05/2006 45.24p 45.74p 44.80p 45.74p 298727
28/04/2006 44.95p 45.82p 44.95p 45.24p 9516164
27/04/2006 45.31p 45.74p 44.95p 44.95p 7726400
26/04/2006 45.74p 45.74p 45.53p 45.53p 2570894
25/04/2006 45.96p 46.11p 45.53p 45.82p 14690541
24/04/2006 46.25p 46.69p 45.96p 46.32p 2508105
21/04/2006 45.96p 46.98p 45.96p 46.69p 3243144
20/04/2006 45.82p 46.69p 45.67p 46.69p 2103672
19/04/2006 45.53p 45.67p 45.53p 45.67p 626184
18/04/2006 45.53p 46.32p 45.38p 45.96p 2042153
13/04/2006 45.67p 46.32p 45.67p 46.18p 390756
12/04/2006 46.32p 46.40p 46.18p 46.25p 1214323
11/04/2006 45.53p 46.40p 45.53p 46.40p 5521936
10/04/2006 45.89p 46.03p 45.74p 46.03p 115414
07/04/2006 46.40p 46.40p 45.74p 45.89p 209843
06/04/2006 46.40p 46.40p 45.53p 46.40p 4472330
05/04/2006 47.56p 47.85p 44.95p 45.24p 32432328
04/04/2006 47.56p 47.85p 46.98p 47.56p 6367563
03/04/2006 47.56p 48.43p 47.56p 48.28p 945671
31/03/2006 48.64p 48.64p 47.34p 47.85p 2410028
30/03/2006 49.30p 49.59p 47.85p 48.50p 2822534
29/03/2006 50.17p 50.46p 49.59p 49.59p 7999507
28/03/2006 51.33p 51.33p 49.73p 50.17p 6806740
27/03/2006 50.17p 50.38p 50.17p 50.24p 4805302
24/03/2006 50.75p 51.04p 50.38p 50.38p 2304111
23/03/2006 51.04p 51.04p 50.17p 50.46p 4352920
22/03/2006 51.25p 51.33p 50.24p 51.04p 554088
21/03/2006 51.04p 51.04p 50.46p 50.67p 10873924
20/03/2006 50.75p 51.62p 50.17p 50.67p 9267818
17/03/2006 49.01p 51.04p 49.01p 50.17p 9940523
16/03/2006 48.72p 50.75p 48.72p 48.79p 12050603
15/03/2006 48.43p 49.30p 47.56p 48.57p 17550712
14/03/2006 48.28p 48.72p 48.28p 48.28p 10038446
13/03/2006 46.90p 48.86p 46.90p 48.72p 1317867
10/03/2006 45.82p 46.40p 45.53p 45.89p 5422530
09/03/2006 46.32p 46.40p 45.53p 46.03p 21028798
08/03/2006 46.69p 46.69p 45.53p 45.67p 625436
07/03/2006 45.82p 46.83p 45.53p 46.03p 1993604
06/03/2006 45.24p 46.32p 45.24p 46.11p 2976316
03/03/2006 45.82p 46.40p 45.31p 45.67p 1710244
02/03/2006 44.51p 45.82p 44.51p 45.60p 2383004
01/03/2006 44.08p 44.37p 43.64p 44.00p 343338
28/02/2006 44.80p 45.82p 43.13p 43.13p 179762000
27/02/2006 44.95p 44.95p 44.37p 44.37p 2642238
24/02/2006 44.37p 44.66p 43.50p 44.37p 6059301
23/02/2006 44.80p 45.53p 44.80p 45.53p 654045
22/02/2006 44.08p 45.53p 44.08p 45.38p 3076491
21/02/2006 43.21p 43.79p 43.21p 43.79p 748930
20/02/2006 43.50p 43.50p 43.06p 43.06p 1305086
17/02/2006 43.42p 43.50p 42.63p 43.50p 751012
16/02/2006 43.50p 44.37p 43.50p 43.93p 1113904
15/02/2006 43.50p 44.22p 43.50p 44.22p 3904145
14/02/2006 42.63p 43.06p 42.63p 43.06p 182020
13/02/2006 42.63p 42.77p 42.63p 42.77p 8192266
10/02/2006 42.63p 43.21p 42.63p 43.21p 4751435
09/02/2006 42.77p 43.50p 42.34p 43.50p 3087030
08/02/2006 42.48p 43.50p 42.34p 42.63p 858860
07/02/2006 42.05p 43.50p 42.05p 42.63p 5283
06/02/2006 42.19p 42.19p 41.90p 42.19p 5898735
03/02/2006 42.19p 43.50p 41.90p 41.90p 324140
02/02/2006 41.76p 42.19p 41.76p 42.19p 598513
01/02/2006 41.83p 42.19p 41.39p 41.90p 1475888
31/01/2006 42.19p 42.34p 42.19p 42.19p 2811691
30/01/2006 42.63p 42.63p 41.90p 41.90p 47590
27/01/2006 42.05p 43.50p 42.05p 42.05p 231493
26/01/2006 41.25p 41.83p 41.25p 41.83p 411930
25/01/2006 41.18p 42.05p 39.73p 41.83p 852563
24/01/2006 39.44p 43.50p 38.71p 40.02p 2761797
23/01/2006 39.29p 43.50p 39.15p 39.15p 37934
20/01/2006 39.15p 39.58p 39.15p 39.58p 1772574
19/01/2006 39.94p 39.94p 39.15p 39.58p 93457
18/01/2006 39.15p 43.50p 39.15p 39.15p 134574
17/01/2006 39.15p 39.58p 39.15p 39.58p 142771
16/01/2006 39.73p 43.50p 39.15p 39.58p 791799
13/01/2006 40.02p 40.02p 39.58p 39.73p 1753906
12/01/2006 39.73p 40.02p 39.15p 39.58p 1869041
11/01/2006 40.60p 40.74p 39.73p 39.87p 69229488
10/01/2006 40.60p 40.60p 40.31p 40.31p 88177
09/01/2006 40.31p 40.60p 40.31p 40.45p 513839
06/01/2006 40.60p 41.18p 40.31p 40.60p 23356660
05/01/2006 40.89p 41.18p 40.60p 41.18p 1106631
04/01/2006 41.18p 41.18p 40.89p 41.18p 172429
03/01/2006 41.32p 43.50p 40.89p 41.18p 5152450
30/12/2005 41.18p 41.18p 41.18p 41.18p 15312
29/12/2005 41.61p 41.61p 41.18p 41.18p 831109
28/12/2005 41.47p 43.50p 41.32p 41.47p 8621
23/12/2005 41.18p 41.76p 41.18p 41.47p 108006
22/12/2005 40.89p 41.18p 40.89p 40.89p 121049
21/12/2005 39.73p 41.47p 39.73p 41.47p 4697861
20/12/2005 38.86p 39.73p 38.86p 39.73p 68110
19/12/2005 39.00p 39.00p 38.71p 39.00p 1528638
16/12/2005 38.13p 38.71p 37.99p 38.71p 9194266
15/12/2005 37.99p 37.99p 37.41p 37.99p 21953016
14/12/2005 37.70p 37.99p 37.41p 37.99p 310466
13/12/2005 37.70p 38.20p 37.70p 38.06p 114031
12/12/2005 38.28p 39.15p 37.12p 38.20p 8065188
09/12/2005 37.99p 39.15p 37.70p 38.42p 3121788
08/12/2005 38.20p 38.35p 37.12p 38.20p 1853905
07/12/2005 37.70p 38.71p 37.70p 38.71p 4959071
06/12/2005 38.71p 38.71p 37.70p 37.70p 893905
05/12/2005 37.84p 39.15p 37.84p 39.15p 291816
02/12/2005 37.84p 37.84p 37.84p 37.84p 545563
01/12/2005 37.55p 37.84p 37.55p 37.84p 471549
30/11/2005 36.97p 37.55p 36.83p 37.55p 4917667
29/11/2005 36.83p 36.83p 36.68p 36.83p 1655922
28/11/2005 36.68p 36.68p 36.68p 36.68p 443171
25/11/2005 36.68p 36.68p 36.68p 36.68p 316242
24/11/2005 36.68p 36.68p 36.68p 36.68p 2980958
23/11/2005 36.68p 36.68p 36.68p 36.68p 1270228
22/11/2005 36.68p 36.68p 36.68p 36.68p 1186
21/11/2005 36.68p 36.68p 36.68p 36.68p 775539
18/11/2005 36.68p 36.68p 36.68p 36.68p 1213399
17/11/2005 36.68p 36.68p 36.68p 36.68p 183792

*Close Price adjusted for both dividends and splits