Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/10/2004 28.85p 30.01p 28.56p 30.01p 161080
06/10/2004 28.56p 28.85p 28.56p 28.56p 55750
05/10/2004 28.85p 28.85p 28.85p 28.85p 0
04/10/2004 28.85p 28.85p 28.85p 28.85p 8277
01/10/2004 28.85p 28.85p 28.85p 28.85p 3449
30/09/2004 28.85p 28.85p 28.85p 28.85p 0
29/09/2004 28.85p 28.85p 28.85p 28.85p 0
28/09/2004 28.85p 28.85p 28.85p 28.85p 0
27/09/2004 29.00p 29.00p 28.85p 28.85p 0
24/09/2004 28.85p 28.85p 28.85p 28.85p 41383
23/09/2004 30.30p 31.90p 28.85p 28.85p 122094
22/09/2004 31.90p 31.90p 31.90p 31.90p 0
21/09/2004 31.90p 31.90p 31.90p 31.90p 0
20/09/2004 31.90p 31.90p 31.90p 31.90p 0
17/09/2004 31.90p 31.90p 31.90p 31.90p 0
16/09/2004 31.90p 31.90p 31.90p 31.90p 0
15/09/2004 32.04p 32.04p 31.90p 31.90p 0
14/09/2004 32.04p 32.04p 32.04p 32.04p 17243
13/09/2004 32.04p 32.04p 32.04p 32.04p 0
10/09/2004 32.04p 32.04p 32.04p 32.04p 0
09/09/2004 32.04p 32.04p 32.04p 32.04p 0
08/09/2004 33.49p 33.78p 32.04p 32.04p 51677
07/09/2004 33.78p 34.07p 33.78p 33.78p 17243
06/09/2004 34.07p 34.07p 34.07p 34.07p 0
03/09/2004 34.07p 34.07p 34.07p 34.07p 0
02/09/2004 34.07p 34.07p 33.78p 34.07p 2886
01/09/2004 33.78p 33.78p 33.78p 33.78p 0
31/08/2004 33.78p 33.78p 33.78p 33.78p 0
27/08/2004 33.78p 33.78p 33.78p 33.78p 0
26/08/2004 33.78p 34.07p 33.78p 33.78p 4052
25/08/2004 34.07p 34.07p 34.07p 34.07p 0
24/08/2004 34.07p 34.07p 34.07p 34.07p 0
23/08/2004 34.07p 34.07p 34.07p 34.07p 2786
20/08/2004 34.36p 34.80p 34.07p 34.07p 0
19/08/2004 34.80p 34.80p 34.80p 34.80p 34486
18/08/2004 34.80p 34.80p 34.80p 34.80p 0
17/08/2004 34.80p 34.80p 34.80p 34.80p 6270
16/08/2004 34.51p 34.80p 34.51p 34.80p 16581
13/08/2004 34.51p 34.51p 34.51p 34.51p 0
12/08/2004 34.51p 34.51p 34.51p 34.51p 0
11/08/2004 34.51p 34.51p 34.51p 34.51p 23795
10/08/2004 34.51p 34.51p 34.51p 34.51p 0
09/08/2004 34.94p 34.94p 34.51p 34.51p 6328
06/08/2004 34.51p 34.51p 34.51p 34.51p 0
05/08/2004 34.51p 34.51p 34.51p 34.51p 0
04/08/2004 34.51p 34.51p 34.51p 34.51p 0
03/08/2004 34.51p 34.51p 34.51p 34.51p 0
02/08/2004 34.51p 34.94p 34.51p 34.51p 17243
30/07/2004 34.94p 34.94p 34.94p 34.94p 0
29/07/2004 34.94p 34.94p 34.94p 34.94p 0
28/07/2004 34.94p 34.94p 34.94p 34.94p 0
27/07/2004 34.94p 34.94p 34.94p 34.94p 0
26/07/2004 34.94p 34.94p 34.94p 34.94p 0
23/07/2004 34.94p 34.94p 34.94p 34.94p 17243
22/07/2004 34.94p 34.94p 34.94p 34.94p 0
21/07/2004 35.23p 35.52p 34.94p 34.94p 34486
20/07/2004 35.52p 35.52p 35.52p 35.52p 18588
19/07/2004 35.52p 35.52p 35.52p 35.52p 0
16/07/2004 35.52p 35.52p 35.52p 35.52p 15174
15/07/2004 35.52p 35.52p 35.52p 35.52p 0
14/07/2004 35.52p 35.52p 35.52p 35.52p 0
13/07/2004 35.52p 35.52p 35.52p 35.52p 0
12/07/2004 35.52p 35.52p 35.52p 35.52p 0
09/07/2004 35.52p 35.52p 35.52p 35.52p 0
08/07/2004 35.52p 35.52p 35.52p 35.52p 0
07/07/2004 35.52p 35.52p 35.52p 35.52p 0
06/07/2004 35.52p 35.52p 35.52p 35.52p 31
05/07/2004 35.52p 35.52p 35.52p 35.52p 2759
02/07/2004 35.52p 35.52p 35.52p 35.52p 448
01/07/2004 35.52p 35.52p 35.52p 35.52p 25175
30/06/2004 35.52p 35.52p 35.52p 35.52p 2810598
29/06/2004 35.52p 35.52p 35.52p 35.52p 2810598
28/06/2004 35.52p 35.52p 35.52p 35.52p 324
25/06/2004 35.52p 35.52p 35.52p 35.52p 0
24/06/2004 35.52p 35.52p 35.52p 35.52p 15519
23/06/2004 35.23p 35.23p 35.09p 35.23p 42904
22/06/2004 35.52p 35.09p 35.09p 35.09p 6093652
21/06/2004 35.09p 35.09p 35.09p 35.09p 0
18/06/2004 35.09p 35.09p 35.09p 35.09p 3724
17/06/2004 35.09p 35.09p 35.09p 35.09p 34486
16/06/2004 35.09p 35.09p 35.09p 35.09p 0
15/06/2004 35.09p 35.09p 35.09p 35.09p 3449
14/06/2004 35.09p 35.09p 35.09p 35.09p 0
11/06/2004 35.09p 35.09p 35.09p 35.09p 13794
10/06/2004 35.09p 35.09p 35.09p 35.09p 0
09/06/2004 35.09p 35.09p 35.09p 35.09p 776
08/06/2004 35.09p 35.09p 35.09p 35.09p 0
07/06/2004 35.09p 35.23p 35.09p 35.09p 3449
04/06/2004 35.23p 35.23p 35.23p 35.23p 0
03/06/2004 35.52p 35.23p 35.23p 35.23p 0
02/06/2004 35.23p 35.23p 35.23p 35.23p 0
01/06/2004 35.23p 35.23p 35.23p 35.23p 223813
28/05/2004 35.52p 35.23p 35.23p 35.23p 0
27/05/2004 35.23p 35.52p 35.23p 35.23p 55177
26/05/2004 35.52p 35.52p 35.52p 35.52p 37772
25/05/2004 35.81p 36.10p 35.52p 35.52p 51729
24/05/2004 36.10p 36.54p 36.10p 36.10p 17243
21/05/2004 36.54p 36.68p 36.54p 36.54p 2069
20/05/2004 36.68p 36.68p 36.68p 36.68p 0
19/05/2004 36.68p 36.68p 36.39p 36.68p 1348
18/05/2004 36.68p 36.68p 36.68p 36.68p 0
17/05/2004 36.68p 36.68p 36.68p 36.68p 71386
14/05/2004 36.68p 36.68p 36.68p 36.68p 0
13/05/2004 36.68p 36.68p 36.68p 36.68p 106044
12/05/2004 36.83p 36.97p 36.68p 36.68p 44832
11/05/2004 36.97p 36.97p 36.97p 36.97p 0
10/05/2004 36.97p 36.97p 36.97p 36.97p 10925
07/05/2004 36.97p 36.97p 36.97p 36.97p 0
06/05/2004 36.97p 36.97p 36.97p 36.97p 21123
05/05/2004 36.97p 36.97p 36.97p 36.97p 0
04/05/2004 36.97p 36.97p 36.97p 36.97p 0
30/04/2004 36.97p 36.97p 36.97p 36.97p 0
29/04/2004 36.97p 36.97p 36.97p 36.97p 0
28/04/2004 36.97p 36.97p 36.39p 36.97p 34486
27/04/2004 36.68p 36.68p 36.68p 36.68p 6966
26/04/2004 36.68p 36.68p 36.68p 36.68p 293130
23/04/2004 36.68p 36.68p 36.68p 36.68p 6207
22/04/2004 36.68p 36.68p 36.68p 36.68p 0
21/04/2004 36.68p 36.68p 36.68p 36.68p 0
20/04/2004 36.68p 36.68p 36.68p 36.68p 0
19/04/2004 36.68p 36.68p 36.68p 36.68p 0
16/04/2004 36.68p 36.68p 36.68p 36.68p 0
15/04/2004 36.68p 36.68p 36.39p 36.68p 0
14/04/2004 36.68p 36.97p 36.68p 36.68p 45176
13/04/2004 36.97p 36.97p 36.97p 36.97p 6897
08/04/2004 36.97p 36.97p 36.97p 36.97p 3449
07/04/2004 36.97p 36.97p 36.97p 36.97p 0
06/04/2004 36.97p 36.97p 36.97p 36.97p 0
05/04/2004 36.97p 36.97p 36.97p 36.97p 34003
02/04/2004 36.97p 36.97p 36.97p 36.97p 15088
01/04/2004 36.97p 36.97p 36.97p 36.97p 34486
31/03/2004 36.97p 36.97p 36.97p 36.97p 10346
30/03/2004 36.97p 36.97p 36.97p 36.97p 33193
29/03/2004 36.68p 36.97p 36.25p 36.97p 446109
26/03/2004 36.25p 36.39p 36.25p 36.25p 0
25/03/2004 36.25p 36.39p 36.25p 36.25p 0
24/03/2004 36.25p 36.25p 36.25p 36.25p 0
23/03/2004 36.25p 37.26p 36.25p 36.25p 106906
22/03/2004 37.26p 37.26p 37.26p 37.26p 0
19/03/2004 37.26p 37.26p 36.97p 37.26p 18515
18/03/2004 37.12p 37.12p 36.97p 37.12p 0
17/03/2004 37.12p 37.12p 37.12p 37.12p 0
16/03/2004 37.12p 37.12p 37.12p 37.12p 0
15/03/2004 37.12p 37.12p 37.12p 37.12p 7921
12/03/2004 37.12p 37.12p 37.12p 37.12p 0
11/03/2004 37.12p 37.12p 37.12p 37.12p 14484
10/03/2004 37.84p 37.84p 37.84p 37.84p 19826
09/03/2004 37.84p 37.84p 37.84p 37.84p 51729
08/03/2004 37.84p 37.84p 37.84p 37.84p 8621
05/03/2004 37.84p 37.84p 37.84p 37.84p 12725
04/03/2004 37.84p 37.84p 37.84p 37.84p 0
03/03/2004 37.84p 37.84p 37.84p 37.84p 15519
02/03/2004 37.84p 37.84p 37.84p 37.84p 29141
01/03/2004 37.84p 37.84p 37.84p 37.84p 0
27/02/2004 37.84p 37.84p 37.84p 37.84p 1235
26/02/2004 37.84p 37.84p 37.84p 37.84p 37072
25/02/2004 37.99p 37.99p 37.99p 37.99p 7587
24/02/2004 37.84p 38.13p 37.84p 37.84p 2662
23/02/2004 37.99p 37.99p 37.99p 37.99p 0
20/02/2004 37.99p 37.99p 37.99p 37.99p 6449
19/02/2004 37.99p 37.99p 37.99p 37.99p 115659
18/02/2004 38.28p 38.28p 38.28p 38.28p 3449
17/02/2004 38.28p 38.28p 38.28p 38.28p 1235
16/02/2004 38.28p 38.28p 38.28p 38.28p 12725
13/02/2004 38.28p 38.28p 38.28p 38.28p 6897
12/02/2004 38.13p 38.13p 38.13p 38.13p 0
11/02/2004 38.13p 38.13p 38.13p 38.13p 34486
10/02/2004 38.13p 38.13p 38.13p 38.13p 5145
09/02/2004 38.13p 38.13p 38.13p 38.13p 48073
06/02/2004 38.57p 38.57p 38.57p 38.57p 30175
05/02/2004 38.57p 38.57p 38.57p 38.57p 0
04/02/2004 38.57p 38.57p 38.57p 38.57p 6897
03/02/2004 38.57p 38.57p 38.57p 38.57p 0
02/02/2004 38.57p 38.57p 38.57p 38.57p 94233
30/01/2004 38.57p 38.57p 38.57p 38.57p 43107
29/01/2004 38.57p 38.57p 38.57p 38.57p 0
28/01/2004 38.57p 38.57p 38.57p 38.57p 44142
27/01/2004 38.42p 38.42p 38.42p 38.42p 2507
26/01/2004 38.42p 38.42p 38.42p 38.42p 1724
23/01/2004 38.42p 38.42p 38.42p 38.42p 7742
22/01/2004 38.42p 38.42p 38.42p 38.42p 193535
21/01/2004 38.42p 38.42p 38.42p 38.42p 8621
20/01/2004 38.42p 38.42p 38.42p 38.42p 0
19/01/2004 38.42p 38.42p 38.42p 38.42p 13449
16/01/2004 38.42p 38.42p 38.42p 38.42p 36210
15/01/2004 38.42p 38.42p 38.42p 38.42p 25864
14/01/2004 38.42p 38.42p 38.42p 38.42p 0
13/01/2004 38.42p 38.42p 38.42p 38.42p 25937
12/01/2004 38.57p 38.57p 38.57p 38.57p 0
09/01/2004 38.57p 38.57p 38.57p 38.57p 0
08/01/2004 38.57p 38.57p 38.57p 38.57p 17243
07/01/2004 38.13p 38.57p 38.13p 38.57p 6897
06/01/2004 38.13p 38.57p 38.13p 38.57p 113479
05/01/2004 37.99p 37.99p 37.99p 37.99p 0
02/01/2004 37.99p 37.99p 37.99p 37.99p 2159
31/12/2003 37.99p 37.99p 37.99p 37.99p 2611
30/12/2003 37.99p 37.99p 37.99p 37.99p 16515
29/12/2003 37.99p 37.99p 37.84p 37.84p 7704
24/12/2003 37.99p 37.99p 37.99p 37.99p 0
23/12/2003 37.99p 37.99p 37.99p 37.99p 1459

*Close Price adjusted for both dividends and splits