Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/08/2019 454.41p 460.76p 446.58p 460.35p 3340192
27/08/2019 448.20p 457.11p 441.58p 453.20p 2942494
23/08/2019 458.73p 462.78p 447.39p 447.39p 2650610
22/08/2019 448.20p 460.76p 443.88p 455.63p 3326339
21/08/2019 441.04p 453.74p 436.99p 452.38p 2050805
20/08/2019 454.01p 454.27p 439.69p 442.13p 3020017
19/08/2019 449.82p 454.14p 446.44p 451.84p 3713346
16/08/2019 432.27p 442.67p 430.91p 442.67p 3314932
15/08/2019 441.18p 446.85p 422.15p 433.89p 5220573
14/08/2019 468.32p 468.32p 439.97p 439.97p 4008804
13/08/2019 456.84p 469.67p 443.61p 466.83p 4950513
12/08/2019 473.85p 477.23p 456.97p 456.97p 3153290
09/08/2019 466.56p 469.53p 463.18p 469.53p 2687651
08/08/2019 466.16p 469.80p 459.14p 469.80p 2384051
07/08/2019 459.27p 461.56p 451.84p 459.40p 3786605
06/08/2019 458.05p 466.42p 454.41p 454.55p 4792215
05/08/2019 475.87p 476.55p 460.35p 460.35p 4686174
02/08/2019 495.45p 498.55p 474.80p 484.11p 8629607
01/08/2019 502.20p 515.97p 501.52p 515.97p 3036672
31/07/2019 509.22p 514.89p 503.01p 504.77p 4783655
30/07/2019 527.45p 527.45p 506.79p 509.76p 4423991
29/07/2019 522.18p 525.42p 518.80p 525.42p 3293802
26/07/2019 525.15p 529.20p 518.80p 524.74p 2972058
25/07/2019 535.68p 539.06p 523.26p 529.47p 3828638
24/07/2019 523.53p 530.15p 519.89p 529.74p 3981368
23/07/2019 499.23p 524.61p 498.01p 520.83p 4128859
22/07/2019 494.23p 500.72p 489.24p 495.72p 2031800
19/07/2019 499.50p 500.99p 489.10p 494.23p 3202105
18/07/2019 499.10p 502.33p 493.02p 495.45p 2288819
17/07/2019 504.22p 515.57p 503.82p 504.50p 4753306
16/07/2019 493.97p 507.47p 493.97p 506.93p 3745490
15/07/2019 498.29p 498.42p 489.91p 495.31p 3054490
12/07/2019 483.44p 498.55p 481.68p 493.02p 2684936
11/07/2019 478.84p 487.49p 477.09p 486.54p 3129624
10/07/2019 482.22p 488.02p 474.80p 478.71p 3833364
09/07/2019 499.50p 499.50p 465.48p 483.57p 7376374
08/07/2019 508.82p 514.21p 503.95p 504.50p 2386239
05/07/2019 509.76p 515.97p 504.09p 512.06p 2207214
04/07/2019 508.95p 513.27p 508.95p 511.92p 1147627
03/07/2019 500.31p 508.95p 496.40p 508.95p 2706864
02/07/2019 505.98p 506.66p 490.86p 498.96p 3028460
01/07/2019 496.67p 513.81p 494.10p 500.58p 3832710
28/06/2019 482.89p 491.40p 482.89p 488.30p 3472162
27/06/2019 478.31p 489.91p 478.31p 483.97p 3262568
26/06/2019 471.55p 483.16p 471.55p 477.23p 2390951
25/06/2019 472.23p 478.17p 472.23p 475.33p 2853101
24/06/2019 483.03p 485.46p 474.73p 476.42p 2773710
21/06/2019 482.76p 483.20p 467.51p 474.25p 6060850
20/06/2019 475.74p 487.21p 475.74p 480.60p 2837314
19/06/2019 461.16p 474.66p 459.54p 471.55p 3374908
18/06/2019 453.87p 462.78p 449.42p 460.89p 4186220
17/06/2019 461.70p 462.78p 452.25p 454.55p 2732712
14/06/2019 469.40p 469.40p 457.78p 457.78p 2927257
13/06/2019 464.13p 473.18p 464.13p 470.88p 2766315
12/06/2019 466.56p 468.59p 461.16p 466.16p 2991637
11/06/2019 466.42p 480.13p 465.83p 469.80p 4005012
10/06/2019 467.10p 470.74p 459.54p 466.42p 2312372
07/06/2019 456.70p 462.37p 452.09p 460.76p 2733764
06/06/2019 459.54p 461.84p 450.36p 453.06p 3938092
05/06/2019 456.30p 463.46p 451.57p 455.89p 3264996
04/06/2019 436.05p 454.14p 429.71p 454.14p 3639056
03/06/2019 438.75p 440.78p 428.08p 439.69p 4830098
31/05/2019 446.58p 447.66p 432.80p 442.67p 4813618
30/05/2019 458.86p 459.88p 452.79p 453.06p 2719819
29/05/2019 462.37p 465.07p 452.38p 455.76p 3167578
28/05/2019 459.27p 470.48p 456.70p 467.37p 5614419
24/05/2019 453.74p 459.27p 451.84p 456.70p 4634646
23/05/2019 466.16p 467.78p 440.07p 450.23p 4927541
22/05/2019 483.16p 484.65p 471.29p 471.29p 2965431
21/05/2019 475.33p 482.22p 474.39p 478.98p 2676602
20/05/2019 479.38p 480.33p 469.30p 471.55p 5945636
17/05/2019 483.97p 484.65p 472.23p 479.52p 3218476
16/05/2019 491.13p 493.70p 481.27p 488.70p 5999128
15/05/2019 484.51p 494.10p 471.69p 491.40p 4169901
14/05/2019 477.90p 482.89p 475.47p 481.14p 2566358
13/05/2019 495.04p 495.04p 473.85p 475.20p 5221310
10/05/2019 502.61p 505.57p 490.46p 492.21p 3606938
09/05/2019 506.52p 510.30p 492.89p 495.85p 15059176
08/05/2019 508.82p 519.75p 507.87p 510.30p 3241910
07/05/2019 541.35p 541.35p 509.76p 509.76p 11441019
03/05/2019 543.78p 547.56p 540.00p 541.35p 4570094
02/05/2019 536.36p 551.88p 531.58p 545.40p 3464828
01/05/2019 552.42p 553.29p 540.00p 540.54p 926674
30/04/2019 551.34p 555.39p 544.59p 545.94p 5166189
29/04/2019 545.67p 555.39p 540.00p 554.31p 4330704
26/04/2019 534.74p 542.97p 526.23p 542.97p 4840077
25/04/2019 538.65p 540.54p 527.04p 532.57p 3498780
24/04/2019 535.27p 540.81p 531.49p 537.03p 2996788
23/04/2019 533.66p 535.27p 523.80p 534.19p 3302578
18/04/2019 523.80p 532.57p 517.07p 530.82p 5178250
17/04/2019 525.42p 530.68p 521.78p 522.45p 4260308
16/04/2019 517.46p 520.56p 514.35p 519.21p 6252362
15/04/2019 517.05p 520.97p 513.14p 516.24p 2360138
12/04/2019 512.19p 524.20p 508.41p 518.40p 3582053
11/04/2019 500.17p 513.54p 499.61p 513.54p 2917964
10/04/2019 497.48p 503.68p 494.64p 497.48p 3820918
09/04/2019 509.22p 512.59p 498.01p 498.69p 3283211
08/04/2019 519.61p 521.10p 509.76p 510.30p 2689713
05/04/2019 519.34p 522.31p 512.59p 520.56p 5337414
04/04/2019 519.21p 527.58p 508.82p 518.27p 4255494
03/04/2019 527.85p 540.00p 517.72p 523.26p 6582870
02/04/2019 514.49p 525.15p 510.30p 525.01p 4199016
01/04/2019 496.67p 515.83p 491.94p 512.19p 4616371
29/03/2019 485.87p 494.91p 481.68p 494.51p 5732770
28/03/2019 481.68p 492.34p 481.54p 484.11p 3959130
27/03/2019 495.18p 496.53p 480.74p 483.70p 4065076
26/03/2019 488.16p 490.19p 479.52p 489.38p 3610006
25/03/2019 486.68p 490.08p 478.84p 484.38p 2489500
22/03/2019 510.30p 512.73p 485.73p 489.78p 3325956
21/03/2019 503.28p 510.70p 498.69p 507.60p 3166884
20/03/2019 513.00p 517.99p 503.28p 503.28p 3679080
19/03/2019 507.33p 519.89p 507.33p 514.62p 4943524
18/03/2019 506.93p 512.87p 499.23p 508.95p 4424610
15/03/2019 493.70p 509.63p 492.61p 507.60p 7096363
14/03/2019 485.73p 496.93p 483.57p 494.37p 5130762
13/03/2019 476.68p 486.81p 471.29p 485.87p 3759145
12/03/2019 482.89p 487.49p 472.36p 477.90p 3842061
11/03/2019 487.89p 491.27p 477.90p 480.46p 3681765
08/03/2019 489.24p 492.34p 476.01p 486.27p 4304751
07/03/2019 507.60p 515.83p 496.12p 496.12p 6623540
06/03/2019 487.35p 492.61p 483.16p 486.14p 4210378
05/03/2019 487.35p 490.72p 480.19p 489.91p 2543069
04/03/2019 490.32p 495.04p 486.95p 488.30p 3886896
01/03/2019 472.50p 484.65p 469.93p 480.74p 6344288
28/02/2019 467.10p 472.23p 461.84p 469.53p 3261447
27/02/2019 471.82p 476.95p 466.29p 469.93p 3155922
26/02/2019 472.23p 480.60p 467.51p 476.82p 2702034
25/02/2019 470.61p 491.94p 470.61p 479.38p 4480332
22/02/2019 463.72p 474.93p 460.76p 469.80p 3724367
21/02/2019 465.07p 466.02p 454.14p 459.00p 3127492
20/02/2019 458.05p 466.02p 452.38p 464.94p 2875738
19/02/2019 464.81p 465.48p 450.63p 455.89p 6180196
18/02/2019 465.35p 467.91p 458.19p 463.86p 4673715
15/02/2019 433.89p 460.21p 430.59p 459.00p 6753531
14/02/2019 437.67p 440.91p 434.03p 434.70p 4853180
13/02/2019 432.40p 446.18p 432.40p 433.89p 3590224
12/02/2019 437.40p 439.02p 428.76p 432.95p 3377395
11/02/2019 426.60p 434.16p 416.34p 431.33p 8901058
08/02/2019 444.55p 446.85p 418.09p 423.23p 5991409
07/02/2019 467.37p 475.86p 445.36p 445.36p 4655080
06/02/2019 474.39p 477.50p 467.51p 470.74p 2990306
05/02/2019 468.86p 478.84p 465.48p 474.93p 3408344
04/02/2019 470.07p 471.81p 461.70p 467.78p 3233034
01/02/2019 457.52p 472.10p 457.52p 472.10p 4532404
31/01/2019 461.97p 466.71p 449.55p 455.35p 5556259
30/01/2019 440.37p 462.51p 440.37p 460.21p 3865171
29/01/2019 437.80p 445.23p 429.71p 441.99p 4114981
28/01/2019 440.78p 442.13p 430.25p 434.43p 3536318
25/01/2019 445.50p 446.85p 438.75p 442.39p 5570688
24/01/2019 444.96p 450.63p 439.69p 440.91p 3123772
23/01/2019 454.68p 456.16p 441.99p 442.93p 2777048
22/01/2019 464.67p 466.83p 454.55p 457.38p 2681960
21/01/2019 456.97p 467.10p 456.97p 466.56p 3045990
18/01/2019 444.96p 458.19p 442.53p 457.78p 5092094
17/01/2019 442.93p 444.02p 431.73p 438.35p 3482812
16/01/2019 456.84p 459.81p 444.69p 447.25p 4870390
15/01/2019 460.62p 464.94p 454.41p 456.70p 3532700
14/01/2019 456.16p 462.51p 449.28p 457.52p 4468225
11/01/2019 478.03p 478.03p 453.06p 461.16p 5860324
10/01/2019 470.07p 480.46p 464.94p 477.09p 3842736
09/01/2019 484.92p 485.53p 474.39p 477.23p 4979392
08/01/2019 449.14p 481.01p 448.87p 473.44p 4820528
07/01/2019 450.90p 453.46p 442.49p 449.01p 4582116
04/01/2019 423.63p 445.64p 420.66p 444.55p 4470722
03/01/2019 429.57p 434.29p 417.55p 420.25p 3500498
02/01/2019 437.80p 443.88p 423.63p 435.24p 3584773
31/12/2018 442.53p 442.80p 434.16p 442.39p 1450539
28/12/2018 430.52p 443.61p 426.74p 437.94p 4900645
27/12/2018 433.21p 444.83p 414.31p 420.52p 4908350
24/12/2018 423.76p 430.38p 414.72p 425.38p 889358
21/12/2018 423.09p 427.95p 412.69p 427.95p 15064329
20/12/2018 423.90p 427.55p 409.86p 421.88p 5691732
19/12/2018 422.28p 438.48p 419.31p 432.95p 5764952
18/12/2018 416.61p 425.79p 414.31p 420.80p 4257550
17/12/2018 431.33p 435.37p 417.42p 418.77p 3425399
14/12/2018 422.82p 431.73p 413.50p 430.38p 4325726
13/12/2018 430.11p 433.08p 420.39p 427.27p 4223238
12/12/2018 418.90p 431.86p 406.35p 430.11p 3739540
11/12/2018 403.65p 424.30p 394.03p 413.91p 7063186
10/12/2018 412.16p 415.26p 395.01p 395.01p 6416240
07/12/2018 429.03p 438.55p 417.15p 417.15p 4659945
06/12/2018 438.35p 442.80p 410.13p 422.55p 8713778
05/12/2018 467.78p 467.78p 449.01p 449.14p 5770314
04/12/2018 492.34p 497.34p 470.07p 473.04p 9613796
03/12/2018 488.43p 504.50p 488.43p 495.04p 10037667
30/11/2018 500.04p 500.31p 475.74p 476.82p 7205460
29/11/2018 492.34p 511.78p 483.44p 497.88p 4931431
28/11/2018 475.06p 492.48p 475.06p 486.00p 4391630
27/11/2018 482.89p 491.80p 472.77p 485.19p 6473888
26/11/2018 480.46p 487.21p 457.38p 481.14p 9230859
23/11/2018 477.23p 491.27p 477.23p 491.00p 2659997
22/11/2018 478.71p 488.16p 467.84p 482.76p 3753551
21/11/2018 456.84p 480.74p 455.35p 478.17p 16686037
20/11/2018 465.07p 477.90p 449.14p 451.57p 11328921
19/11/2018 463.86p 477.23p 458.05p 459.81p 5746855
16/11/2018 496.53p 500.72p 462.91p 462.91p 7738155
15/11/2018 491.40p 498.29p 479.93p 492.75p 7786968
14/11/2018 478.84p 498.42p 470.01p 489.91p 8050240
13/11/2018 449.28p 478.98p 448.47p 478.17p 11278114
12/11/2018 466.42p 470.61p 443.34p 445.23p 5460794

*Close Price adjusted for both dividends and splits