Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sector Perform DCC (CDI) (DCC) by RBC Capital
- Avoid EnSilica (ENSI) by Steve Moore in ShareProphets
- Long Term Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Buy Renew Holdings (RNWH) by Berenberg
- Buy Burford Capital NPV (DI) (BUR) by Berenberg
- Buy Hochschild Mining (HOC) by Canaccord Genuity
- Buy Marston's (MARS) by Shore Capital
- Buy Renew Holdings (RNWH) by Shore Capital
- Buy Zegona Communications (ZEG) by Canaccord Genuity
- Buy On The Beach Group (OTB) by Shore Capital
- Buy Aptitude Software Group (APTD) by Canaccord Genuity
- Strong Buy KEFI Gold and Copper (KEFI) by Tom Winnifrith in ShareProphets
- Avoid Jaywing (JWNG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Oliver Rodzianko in The Motley Fool
- Equal Weight Pennon Group (PNN) by Morgan Stanley
- Overweight BP (BP.) by Morgan Stanley
- Overweight United Utilities Group (UU.) by Morgan Stanley
- Overweight Severn Trent (SVT) by Morgan Stanley
- Neutral Babcock International Group (BAB) by Citi
- Watch Auto Trader Group (AUTO) by Oliver Rodzianko in The Motley Fool
Mitsubhi Electric Corp. (MEL) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/09/2013 | 100,300.00p | 100,300.00p | 100,300.00p | 100,300.00p | 29000 |
| 06/09/2013 | 100,300.00p | 100,300.00p | 100,300.00p | 100,300.00p | 29000 |
| 05/09/2013 | 100,300.00p | 100,300.00p | 100,300.00p | 100,300.00p | 22000 |
| 04/09/2013 | 100,300.00p | 100,300.00p | 100,300.00p | 100,300.00p | 0 |
| 03/09/2013 | 100,300.00p | 100,300.00p | 100,300.00p | 100,300.00p | 0 |
| 02/09/2013 | 100,300.00p | 100,300.00p | 100,300.00p | 100,300.00p | 33000 |
| 30/08/2013 | 100,300.00p | 100,300.00p | 100,300.00p | 100,300.00p | 128000 |
| 29/08/2013 | 100,300.00p | 100,300.00p | 100,300.00p | 100,300.00p | 17000 |
| 28/08/2013 | 100,300.00p | 100,300.00p | 100,300.00p | 100,300.00p | 0 |
| 27/08/2013 | 100,300.00p | 100,300.00p | 100,300.00p | 100,300.00p | 0 |
| 23/08/2013 | 100,300.00p | 100,300.00p | 100,300.00p | 100,300.00p | 0 |
| 22/08/2013 | 100,300.00p | 100,300.00p | 100,300.00p | 100,300.00p | 0 |
| 21/08/2013 | 100,300.00p | 100,300.00p | 100,300.00p | 100,300.00p | 25000 |
| 20/08/2013 | 100,300.00p | 100,300.00p | 100,300.00p | 100,300.00p | 26000 |
| 19/08/2013 | 100,300.00p | 100,300.00p | 100,300.00p | 100,300.00p | 0 |
| 16/08/2013 | 100,300.00p | 100,300.00p | 100,300.00p | 100,300.00p | 0 |
| 15/08/2013 | 100,300.00p | 100,300.00p | 100,300.00p | 100,300.00p | 0 |
| 14/08/2013 | 100,300.00p | 100,300.00p | 100,300.00p | 100,300.00p | 2000 |
| 13/08/2013 | 100,300.00p | 100,300.00p | 100,300.00p | 100,300.00p | 239000 |
| 12/08/2013 | 100,300.00p | 100,300.00p | 100,300.00p | 100,300.00p | 0 |
| 09/08/2013 | 100,300.00p | 100,300.00p | 100,300.00p | 100,300.00p | 7000 |
| 08/08/2013 | 100,300.00p | 100,300.00p | 100,300.00p | 100,300.00p | 280000 |
| 07/08/2013 | 100,300.00p | 100,300.00p | 100,300.00p | 100,300.00p | 0 |
| 06/08/2013 | 100,300.00p | 100,300.00p | 100,300.00p | 100,300.00p | 12000 |
| 05/08/2013 | 100,300.00p | 100,300.00p | 100,300.00p | 100,300.00p | 8000 |
| 02/08/2013 | 100,300.00p | 100,300.00p | 100,300.00p | 100,300.00p | 329000 |
| 01/08/2013 | 100,300.00p | 100,300.00p | 100,300.00p | 100,300.00p | 76000 |
| 31/07/2013 | 100,300.00p | 100,300.00p | 100,300.00p | 100,300.00p | 182000 |
| 30/07/2013 | 106,600.00p | 106,600.00p | 106,600.00p | 106,600.00p | 0 |
| 29/07/2013 | 106,600.00p | 106,600.00p | 106,600.00p | 106,600.00p | 0 |
| 26/07/2013 | 106,600.00p | 106,600.00p | 106,600.00p | 106,600.00p | 0 |
| 25/07/2013 | 106,600.00p | 106,600.00p | 106,600.00p | 106,600.00p | 0 |
| 24/07/2013 | 106,600.00p | 106,600.00p | 106,600.00p | 106,600.00p | 0 |
| 23/07/2013 | 106,600.00p | 106,600.00p | 106,600.00p | 106,600.00p | 53000 |
| 22/07/2013 | 92,600.00p | 92,600.00p | 90,321.82p | 92,600.00p | 0 |
| 19/07/2013 | 92,600.00p | 92,600.00p | 90,321.82p | 92,600.00p | 0 |
| 18/07/2013 | 92,600.00p | 92,600.00p | 90,321.82p | 92,600.00p | 100000 |
| 17/07/2013 | 92,600.00p | 92,600.00p | 90,321.82p | 90,321.82p | 435000 |
| 16/07/2013 | 92,600.00p | 92,600.00p | 90,321.82p | 90,321.82p | 0 |
| 15/07/2013 | 92,600.00p | 92,600.00p | 90,321.82p | 90,321.82p | 0 |
| 12/07/2013 | 92,600.00p | 92,600.00p | 90,321.82p | 90,321.82p | 98000 |
| 11/07/2013 | 92,600.00p | 92,600.00p | 90,321.82p | 90,321.82p | 0 |
| 10/07/2013 | 92,600.00p | 92,600.00p | 90,321.82p | 90,321.82p | 0 |
| 09/07/2013 | 92,600.00p | 92,600.00p | 90,321.82p | 90,321.82p | 0 |
| 08/07/2013 | 92,600.00p | 92,600.00p | 90,321.82p | 90,321.82p | 2000 |
| 05/07/2013 | 92,600.00p | 92,600.00p | 90,321.82p | 90,321.82p | -93000 |
| 04/07/2013 | 92,600.00p | 92,600.00p | 90,321.82p | 90,321.82p | 0 |
| 03/07/2013 | 92,600.00p | 92,600.00p | 90,321.82p | 90,321.82p | 0 |
| 02/07/2013 | 92,600.00p | 92,600.00p | 90,321.82p | 90,321.82p | 410000 |
| 01/07/2013 | 92,600.00p | 92,600.00p | 90,321.82p | 90,321.82p | 162000 |
| 28/06/2013 | 92,600.00p | 92,600.00p | 92,600.00p | 92,600.00p | 4000 |
| 27/06/2013 | 90,321.82p | 90,321.82p | 90,321.82p | 90,321.82p | 11000 |
| 26/06/2013 | 96,261.00p | 96,261.00p | 96,261.00p | 96,261.00p | 0 |
| 25/06/2013 | 96,261.00p | 96,261.00p | 96,261.00p | 96,261.00p | 0 |
| 24/06/2013 | 96,261.00p | 96,261.00p | 96,261.00p | 96,261.00p | 0 |
| 21/06/2013 | 96,261.00p | 96,261.00p | 96,261.00p | 96,261.00p | 0 |
| 20/06/2013 | 96,261.00p | 96,261.00p | 96,261.00p | 96,261.00p | 0 |
| 19/06/2013 | 96,261.00p | 96,261.00p | 96,261.00p | 96,261.00p | 200000 |
| 18/06/2013 | 92,525.00p | 92,525.00p | 92,525.00p | 92,525.00p | 0 |
| 17/06/2013 | 92,525.00p | 92,525.00p | 92,525.00p | 92,525.00p | 0 |
| 14/06/2013 | 92,525.00p | 92,525.00p | 92,525.00p | 92,525.00p | 0 |
| 13/06/2013 | 92,525.00p | 92,525.00p | 92,525.00p | 92,525.00p | 4000 |
| 12/06/2013 | 93,800.00p | 98,600.00p | 93,000.00p | 95,935.74p | 1431000 |
| 11/06/2013 | 96,593.33p | 96,593.33p | 96,593.33p | 96,593.33p | 150000 |
| 10/06/2013 | 99,215.00p | 99,910.32p | 99,215.00p | 99,910.32p | 0 |
| 07/06/2013 | 99,215.00p | 99,910.32p | 99,215.00p | 99,910.32p | 0 |
| 06/06/2013 | 99,215.00p | 99,910.32p | 99,215.00p | 99,910.32p | 0 |
| 05/06/2013 | 99,215.00p | 99,910.32p | 99,215.00p | 99,910.32p | 114000 |
| 04/06/2013 | 98,224.50p | 98,224.50p | 97,881.55p | 97,881.55p | 40000 |
| 03/06/2013 | 97,700.00p | 97,700.00p | 97,700.00p | 97,700.00p | 0 |
| 31/05/2013 | 97,700.00p | 97,700.00p | 97,700.00p | 97,700.00p | 47000 |
| 30/05/2013 | 106,827.33p | 106,827.33p | 106,827.33p | 106,827.33p | 0 |
| 29/05/2013 | 106,827.33p | 106,827.33p | 106,827.33p | 106,827.33p | 0 |
| 28/05/2013 | 106,827.33p | 106,827.33p | 106,827.33p | 106,827.33p | 150000 |
| 24/05/2013 | 117,325.00p | 117,325.00p | 111,640.00p | 111,640.00p | 0 |
| 23/05/2013 | 117,325.00p | 117,325.00p | 111,640.00p | 111,640.00p | 9000 |
| 22/05/2013 | 116,567.07p | 118,000.00p | 116,032.80p | 118,000.00p | 342000 |
| 21/05/2013 | 119,708.00p | 119,708.00p | 118,525.95p | 118,525.95p | 340000 |
| 20/05/2013 | 120,166.67p | 120,166.67p | 120,166.67p | 120,166.67p | 15000 |
| 17/05/2013 | 116,276.92p | 116,276.92p | 116,164.92p | 116,164.92p | 282000 |
| 16/05/2013 | 119,420.00p | 119,420.00p | 119,420.00p | 119,420.00p | 20000 |
| 15/05/2013 | 116,968.23p | 116,968.23p | 116,643.86p | 116,643.86p | 169580 |
| 14/05/2013 | 105,400.00p | 105,400.00p | 105,400.00p | 105,400.00p | 0 |
| 13/05/2013 | 105,400.00p | 105,400.00p | 105,400.00p | 105,400.00p | 0 |
| 10/05/2013 | 105,400.00p | 105,400.00p | 105,400.00p | 105,400.00p | 4000 |
| 09/05/2013 | 101,000.00p | 101,360.00p | 101,000.00p | 101,360.00p | 0 |
| 08/05/2013 | 101,000.00p | 101,360.00p | 101,000.00p | 101,360.00p | 0 |
| 07/05/2013 | 101,000.00p | 101,360.00p | 101,000.00p | 101,360.00p | 17000 |
| 03/05/2013 | 97,714.62p | 97,714.62p | 97,714.62p | 97,714.62p | 0 |
| 02/05/2013 | 97,714.62p | 97,714.62p | 97,714.62p | 97,714.62p | 26000 |
| 01/05/2013 | 95,900.00p | 96,133.08p | 95,900.00p | 96,133.08p | 107000 |
| 30/04/2013 | 89,200.00p | 89,200.00p | 89,200.00p | 89,200.00p | 0 |
| 29/04/2013 | 89,200.00p | 89,200.00p | 89,200.00p | 89,200.00p | 0 |
| 26/04/2013 | 89,200.00p | 89,200.00p | 89,200.00p | 89,200.00p | 0 |
| 25/04/2013 | 89,200.00p | 89,200.00p | 89,200.00p | 89,200.00p | 0 |
| 24/04/2013 | 89,200.00p | 89,200.00p | 89,200.00p | 89,200.00p | 0 |
| 23/04/2013 | 89,200.00p | 89,200.00p | 89,200.00p | 89,200.00p | 0 |
| 22/04/2013 | 89,200.00p | 89,200.00p | 89,200.00p | 89,200.00p | 0 |
| 19/04/2013 | 89,200.00p | 89,200.00p | 89,200.00p | 89,200.00p | 0 |
| 18/04/2013 | 89,200.00p | 89,200.00p | 89,200.00p | 89,200.00p | 0 |
| 17/04/2013 | 89,200.00p | 89,200.00p | 89,200.00p | 89,200.00p | 150000 |
| 16/04/2013 | 90,700.00p | 90,700.00p | 90,700.00p | 90,700.00p | 0 |
| 15/04/2013 | 90,700.00p | 90,700.00p | 90,700.00p | 90,700.00p | 0 |
| 12/04/2013 | 90,700.00p | 90,700.00p | 90,700.00p | 90,700.00p | 3000 |
| 11/04/2013 | 79,277.78p | 79,277.78p | 79,277.78p | 79,277.78p | 0 |
| 10/04/2013 | 79,277.78p | 79,277.78p | 79,277.78p | 79,277.78p | 0 |
| 09/04/2013 | 79,277.78p | 79,277.78p | 79,277.78p | 79,277.78p | 0 |
| 08/04/2013 | 79,277.78p | 79,277.78p | 79,277.78p | 79,277.78p | 0 |
| 05/04/2013 | 79,277.78p | 79,277.78p | 79,277.78p | 79,277.78p | 9000 |
| 04/04/2013 | 72,135.19p | 72,135.19p | 72,135.19p | 72,135.19p | 0 |
| 03/04/2013 | 72,135.19p | 72,135.19p | 72,135.19p | 72,135.19p | 0 |
| 02/04/2013 | 72,135.19p | 72,135.19p | 72,135.19p | 72,135.19p | 27000 |
| 28/03/2013 | 77,228.75p | 77,228.75p | 77,228.75p | 77,228.75p | 0 |
| 27/03/2013 | 77,228.75p | 77,228.75p | 77,228.75p | 77,228.75p | 24000 |
| 26/03/2013 | 77,097.60p | 77,097.60p | 76,000.00p | 76,000.00p | 1791000 |
| 25/03/2013 | 79,076.00p | 79,076.00p | 79,076.00p | 79,076.00p | 0 |
| 22/03/2013 | 79,076.00p | 79,076.00p | 79,076.00p | 79,076.00p | 0 |
| 21/03/2013 | 79,076.00p | 79,076.00p | 79,076.00p | 79,076.00p | 0 |
| 20/03/2013 | 79,076.00p | 79,076.00p | 79,076.00p | 79,076.00p | 0 |
| 19/03/2013 | 79,076.00p | 79,076.00p | 79,076.00p | 79,076.00p | 0 |
| 18/03/2013 | 79,076.00p | 79,076.00p | 79,076.00p | 79,076.00p | 0 |
| 15/03/2013 | 79,076.00p | 79,076.00p | 79,076.00p | 79,076.00p | 0 |
| 14/03/2013 | 79,076.00p | 79,076.00p | 79,076.00p | 79,076.00p | 0 |
| 13/03/2013 | 79,076.00p | 79,076.00p | 79,076.00p | 79,076.00p | 0 |
| 12/03/2013 | 79,076.00p | 79,076.00p | 79,076.00p | 79,076.00p | 0 |
| 11/03/2013 | 79,076.00p | 79,076.00p | 79,076.00p | 79,076.00p | 0 |
| 08/03/2013 | 79,076.00p | 79,076.00p | 79,076.00p | 79,076.00p | 0 |
| 07/03/2013 | 79,076.00p | 79,076.00p | 79,076.00p | 79,076.00p | 0 |
| 06/03/2013 | 79,076.00p | 79,076.00p | 79,076.00p | 79,076.00p | 411000 |
| 05/03/2013 | 76,523.00p | 76,523.00p | 76,523.00p | 76,523.00p | 0 |
| 04/03/2013 | 76,523.00p | 76,523.00p | 76,523.00p | 76,523.00p | 0 |
| 01/03/2013 | 76,523.00p | 76,523.00p | 76,523.00p | 76,523.00p | 0 |
| 28/02/2013 | 76,523.00p | 76,523.00p | 76,523.00p | 76,523.00p | 0 |
| 27/02/2013 | 76,523.00p | 76,523.00p | 76,523.00p | 76,523.00p | 0 |
| 26/02/2013 | 76,523.00p | 76,523.00p | 76,523.00p | 76,523.00p | 0 |
| 25/02/2013 | 76,523.00p | 76,523.00p | 76,523.00p | 76,523.00p | 0 |
| 22/02/2013 | 76,523.00p | 76,523.00p | 76,523.00p | 76,523.00p | 0 |
| 21/02/2013 | 76,523.00p | 76,523.00p | 76,523.00p | 76,523.00p | 0 |
| 20/02/2013 | 76,523.00p | 76,523.00p | 76,523.00p | 76,523.00p | 0 |
| 19/02/2013 | 76,523.00p | 76,523.00p | 76,523.00p | 76,523.00p | 0 |
| 18/02/2013 | 76,523.00p | 76,523.00p | 76,523.00p | 76,523.00p | 0 |
| 15/02/2013 | 76,523.00p | 76,523.00p | 76,523.00p | 76,523.00p | 0 |
| 14/02/2013 | 76,523.00p | 76,523.00p | 76,523.00p | 76,523.00p | 0 |
| 13/02/2013 | 76,523.00p | 76,523.00p | 76,523.00p | 76,523.00p | 0 |
| 12/02/2013 | 76,523.00p | 76,523.00p | 76,523.00p | 76,523.00p | 0 |
| 11/02/2013 | 76,523.00p | 76,523.00p | 76,523.00p | 76,523.00p | 0 |
| 08/02/2013 | 76,523.00p | 76,523.00p | 76,523.00p | 76,523.00p | 0 |
| 07/02/2013 | 76,523.00p | 76,523.00p | 76,523.00p | 76,523.00p | 0 |
| 06/02/2013 | 76,523.00p | 76,523.00p | 76,523.00p | 76,523.00p | 0 |
| 05/02/2013 | 76,523.00p | 76,523.00p | 76,523.00p | 76,523.00p | 0 |
| 04/02/2013 | 76,523.00p | 76,523.00p | 76,523.00p | 76,523.00p | 0 |
| 01/02/2013 | 76,523.00p | 76,523.00p | 76,523.00p | 76,523.00p | 0 |
| 31/01/2013 | 76,523.00p | 76,523.00p | 76,523.00p | 76,523.00p | 0 |
| 30/01/2013 | 76,523.00p | 76,523.00p | 76,523.00p | 76,523.00p | 0 |
| 29/01/2013 | 76,523.00p | 76,523.00p | 76,523.00p | 76,523.00p | 0 |
| 28/01/2013 | 76,523.00p | 76,523.00p | 76,523.00p | 76,523.00p | 0 |
| 25/01/2013 | 76,523.00p | 76,523.00p | 76,523.00p | 76,523.00p | 9000 |
| 24/01/2013 | 77,161.00p | 77,161.00p | 77,161.00p | 77,161.00p | 0 |
| 23/01/2013 | 77,161.00p | 77,161.00p | 77,161.00p | 77,161.00p | 0 |
| 22/01/2013 | 77,161.00p | 77,161.00p | 77,161.00p | 77,161.00p | 0 |
| 21/01/2013 | 77,161.00p | 77,161.00p | 77,161.00p | 77,161.00p | 0 |
| 18/01/2013 | 77,161.00p | 77,161.00p | 77,161.00p | 77,161.00p | 0 |
| 17/01/2013 | 77,161.00p | 77,161.00p | 77,161.00p | 77,161.00p | 0 |
| 16/01/2013 | 77,161.00p | 77,161.00p | 77,161.00p | 77,161.00p | 0 |
| 15/01/2013 | 77,161.00p | 77,161.00p | 77,161.00p | 77,161.00p | 11000 |
| 14/01/2013 | 71,864.00p | 71,864.00p | 71,864.00p | 71,864.00p | 0 |
| 11/01/2013 | 71,864.00p | 71,864.00p | 71,864.00p | 71,864.00p | 0 |
| 10/01/2013 | 71,864.00p | 71,864.00p | 71,864.00p | 71,864.00p | 0 |
| 09/01/2013 | 71,864.00p | 71,864.00p | 71,864.00p | 71,864.00p | 0 |
| 08/01/2013 | 71,864.00p | 71,864.00p | 71,864.00p | 71,864.00p | 0 |
| 07/01/2013 | 71,864.00p | 71,864.00p | 71,864.00p | 71,864.00p | 0 |
| 04/01/2013 | 71,864.00p | 71,864.00p | 71,864.00p | 71,864.00p | 0 |
| 03/01/2013 | 71,864.00p | 71,864.00p | 71,864.00p | 71,864.00p | 0 |
| 02/01/2013 | 71,864.00p | 71,864.00p | 71,864.00p | 71,864.00p | 0 |
| 31/12/2012 | 71,864.00p | 71,864.00p | 71,864.00p | 71,864.00p | 0 |
| 28/12/2012 | 71,864.00p | 71,864.00p | 71,864.00p | 71,864.00p | 0 |
| 27/12/2012 | 71,864.00p | 71,864.00p | 71,864.00p | 71,864.00p | 0 |
| 24/12/2012 | 71,864.00p | 71,864.00p | 71,864.00p | 71,864.00p | 0 |
| 21/12/2012 | 71,864.00p | 71,864.00p | 71,864.00p | 71,864.00p | 0 |
| 20/12/2012 | 71,864.00p | 71,864.00p | 71,864.00p | 71,864.00p | 0 |
| 19/12/2012 | 71,864.00p | 71,864.00p | 71,864.00p | 71,864.00p | 0 |
| 18/12/2012 | 71,864.00p | 71,864.00p | 71,864.00p | 71,864.00p | 22000 |
| 17/12/2012 | 66,401.00p | 66,401.00p | 66,401.00p | 66,401.00p | 0 |
| 14/12/2012 | 66,401.00p | 66,401.00p | 66,401.00p | 66,401.00p | 0 |
| 13/12/2012 | 66,401.00p | 66,401.00p | 66,401.00p | 66,401.00p | 0 |
| 12/12/2012 | 66,401.00p | 66,401.00p | 66,401.00p | 66,401.00p | 0 |
| 11/12/2012 | 66,401.00p | 66,401.00p | 66,401.00p | 66,401.00p | 0 |
| 10/12/2012 | 66,401.00p | 66,401.00p | 66,401.00p | 66,401.00p | 0 |
| 07/12/2012 | 66,401.00p | 66,401.00p | 66,401.00p | 66,401.00p | 0 |
| 06/12/2012 | 66,401.00p | 66,401.00p | 66,401.00p | 66,401.00p | 392000 |
| 05/12/2012 | 58,318.40p | 64,119.23p | 58,318.40p | 64,119.23p | 0 |
| 04/12/2012 | 58,318.40p | 64,119.23p | 58,318.40p | 64,119.23p | 0 |
| 03/12/2012 | 58,318.40p | 64,119.23p | 58,318.40p | 64,119.23p | 0 |
| 30/11/2012 | 58,318.40p | 64,119.23p | 58,318.40p | 64,119.23p | 0 |
| 29/11/2012 | 58,318.40p | 64,119.23p | 58,318.40p | 64,119.23p | 0 |
| 28/11/2012 | 58,318.40p | 64,119.23p | 58,318.40p | 64,119.23p | 0 |
| 27/11/2012 | 58,318.40p | 64,119.23p | 58,318.40p | 64,119.23p | 0 |
| 26/11/2012 | 58,318.40p | 64,119.23p | 58,318.40p | 64,119.23p | 0 |
| 23/11/2012 | 58,318.40p | 64,119.23p | 58,318.40p | 64,119.23p | 0 |
| 22/11/2012 | 58,318.40p | 64,119.23p | 58,318.40p | 64,119.23p | 0 |
*Close Price adjusted for both dividends and splits