Mitsubhi Electric Corp. (MEL) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mitsubhi Electric Corp.

Date Open High Low Close* Volume
22/08/2017 163,518.99p 164,000.00p 163,518.99p 118,955.60p 1300
21/08/2017 164,944.60p 163,195.32p 163,195.32p 118,955.60p 652
18/08/2017 164,944.60p 165,484.31p 164,944.60p 118,955.60p 5198
17/08/2017 169,550.00p 170,383.94p 170,383.94p 118,955.60p 1641
16/08/2017 169,550.00p 169,105.97p 169,105.97p 118,955.60p 8531
15/08/2017 169,550.00p 168,600.00p 168,600.00p 118,955.60p 0
14/08/2017 169,550.00p 168,600.00p 168,600.00p 118,955.60p 150000
11/08/2017 169,550.00p 169,550.00p 169,550.00p 118,955.60p 0
10/08/2017 169,550.00p 169,918.33p 169,550.00p 118,955.60p 17700
09/08/2017 169,850.00p 169,918.33p 169,585.24p 118,955.60p 307957
08/08/2017 173,240.19p 173,240.19p 173,240.19p 118,955.60p 0
07/08/2017 173,240.19p 173,240.19p 173,240.19p 118,955.60p 0
04/08/2017 173,240.19p 174,353.56p 173,240.19p 118,955.60p 36000
03/08/2017 172,098.13p 174,353.56p 174,353.56p 118,955.60p 0
02/08/2017 172,098.13p 174,353.56p 174,353.56p 118,955.60p 4600
01/08/2017 172,098.13p 172,237.50p 171,698.33p 118,955.60p 9900
31/07/2017 172,151.50p 172,151.50p 170,748.30p 118,955.60p 41340
28/07/2017 170,380.40p 170,781.67p 170,781.67p 118,955.60p 2066
27/07/2017 170,380.40p 170,380.40p 170,380.40p 118,955.60p 0
26/07/2017 170,380.40p 170,380.40p 169,016.80p 118,955.60p 1000
25/07/2017 169,400.00p 169,016.80p 169,016.80p 118,955.60p 2006
24/07/2017 169,400.00p 169,400.00p 169,386.49p 118,955.60p 31700
21/07/2017 162,611.36p 170,700.00p 170,700.00p 118,955.60p 239800
20/07/2017 162,611.36p 164,450.00p 164,450.00p 118,955.60p 64000
19/07/2017 162,611.36p 162,611.36p 162,250.00p 118,955.60p 154300
18/07/2017 165,600.00p 164,150.00p 164,150.00p 118,955.60p 151
17/07/2017 165,600.00p 165,600.00p 165,600.00p 118,955.60p 0
14/07/2017 165,600.00p 165,600.00p 164,226.75p 118,955.60p 20700
13/07/2017 164,226.75p 164,668.40p 164,226.75p 118,955.60p 400
12/07/2017 164,668.40p 164,668.40p 164,101.29p 118,955.60p 30300
11/07/2017 167,022.42p 167,022.42p 166,850.00p 118,955.60p 175555
10/07/2017 167,636.11p 167,636.11p 166,950.00p 118,955.60p 4700
07/07/2017 162,550.00p 163,566.98p 163,566.98p 118,955.60p 0
06/07/2017 162,550.00p 163,566.98p 163,566.98p 118,955.60p 371
05/07/2017 162,550.00p 164,398.96p 162,550.00p 118,955.60p 12735
04/07/2017 162,665.00p 163,520.45p 163,520.45p 118,955.60p 2200
03/07/2017 162,665.00p 162,724.87p 162,665.00p 118,955.60p 3972
30/06/2017 161,450.00p 161,120.83p 161,120.83p 118,955.60p 0
29/06/2017 161,450.00p 161,120.83p 161,120.83p 118,955.60p 1037
28/06/2017 161,450.00p 161,800.00p 160,500.00p 118,955.60p 163925
27/06/2017 161,900.00p 161,900.00p 158,550.00p 118,955.60p 39400
26/06/2017 159,150.00p 158,550.00p 158,550.00p 118,955.60p 25570
23/06/2017 159,150.00p 158,300.00p 158,300.00p 118,955.60p 450
22/06/2017 159,150.00p 159,150.00p 159,150.00p 118,955.60p 0
21/06/2017 159,150.00p 159,150.00p 159,150.00p 118,955.60p 0
20/06/2017 159,150.00p 159,150.00p 159,150.00p 118,955.60p 0
19/06/2017 159,150.00p 159,150.00p 159,150.00p 118,955.60p 0
16/06/2017 159,150.00p 159,150.00p 159,150.00p 118,955.60p 2800
15/06/2017 157,342.13p 157,342.13p 157,342.13p 118,955.60p 14300
14/06/2017 160,350.57p 160,197.36p 160,197.36p 118,955.60p 0
13/06/2017 160,350.57p 160,197.36p 160,197.36p 118,955.60p 0
12/06/2017 160,350.57p 160,350.57p 160,197.36p 118,955.60p 5141
09/06/2017 160,938.77p 160,938.77p 160,938.77p 118,955.60p 27300
08/06/2017 159,700.00p 158,498.00p 158,498.00p 118,955.60p 0
07/06/2017 159,700.00p 158,498.00p 158,498.00p 118,955.60p 0
06/06/2017 159,700.00p 159,750.00p 157,825.00p 118,955.60p 73000
05/06/2017 163,651.00p 164,326.00p 164,326.00p 118,955.60p 0
02/06/2017 163,651.00p 164,326.00p 163,651.00p 118,955.60p 300
01/06/2017 154,598.33p 154,598.33p 154,598.33p 118,955.60p 1500
31/05/2017 153,350.00p 153,350.00p 152,700.00p 118,955.60p 33400
30/05/2017 156,148.65p 156,148.65p 156,148.65p 118,955.60p 0
26/05/2017 156,148.65p 156,148.65p 156,148.65p 118,955.60p 10300
25/05/2017 156,541.50p 156,503.50p 156,503.50p 118,955.60p 0
24/05/2017 156,541.50p 156,541.50p 156,503.50p 118,955.60p 400
23/05/2017 157,353.00p 157,353.00p 157,353.00p 118,955.60p 100
22/05/2017 159,248.71p 159,248.71p 159,248.71p 118,955.60p 311
19/05/2017 157,275.00p 157,873.97p 157,275.00p 118,955.60p 60260
18/05/2017 163,576.20p 163,576.20p 154,816.55p 118,955.60p 946400
17/05/2017 159,924.24p 159,924.24p 159,924.24p 118,955.60p 1000000
16/05/2017 163,105.00p 163,577.82p 163,105.00p 118,955.60p 89967
15/05/2017 161,180.40p 161,180.40p 161,180.40p 118,955.60p 5100
12/05/2017 163,100.00p 164,100.00p 163,100.00p 118,955.60p 10000
11/05/2017 165,079.15p 165,079.15p 165,064.26p 118,955.60p 1238400
10/05/2017 164,600.00p 164,943.35p 164,600.00p 118,955.60p 993800
09/05/2017 164,308.15p 164,308.15p 164,012.81p 118,955.60p 42044
08/05/2017 164,191.67p 164,900.00p 164,191.67p 118,955.60p 2532
05/05/2017 155,400.00p 150,850.00p 150,850.00p 118,955.60p 0
04/05/2017 155,400.00p 150,850.00p 150,850.00p 118,955.60p 0
03/05/2017 155,400.00p 150,850.00p 150,850.00p 118,955.60p 0
02/05/2017 155,400.00p 150,850.00p 150,850.00p 118,955.60p 0
28/04/2017 155,400.00p 155,400.00p 150,850.00p 118,955.60p 26200
27/04/2017 153,704.96p 153,758.19p 153,704.96p 118,955.60p 25000
26/04/2017 153,929.55p 153,929.55p 153,802.20p 118,955.60p 29871
25/04/2017 148,750.00p 150,577.62p 148,750.00p 118,955.60p 22168
24/04/2017 150,062.50p 150,062.50p 150,062.50p 118,955.60p 786
21/04/2017 150,000.00p 150,000.00p 149,915.58p 118,955.60p 22192
20/04/2017 148,471.44p 148,929.96p 148,471.44p 118,955.60p 22380
19/04/2017 152,991.67p 152,991.67p 151,546.89p 118,955.60p 77800
18/04/2017 149,000.00p 149,790.94p 147,173.60p 118,955.60p 27200
13/04/2017 150,455.58p 150,455.58p 150,455.58p 118,955.60p 0
12/04/2017 150,455.58p 150,455.58p 150,455.58p 118,955.60p 25200
11/04/2017 152,710.83p 152,710.83p 152,710.83p 118,955.60p 577
10/04/2017 155,017.97p 155,017.97p 154,305.16p 118,955.60p 3580
07/04/2017 154,100.00p 154,847.75p 154,100.00p 118,955.60p 133000
06/04/2017 155,186.69p 155,186.69p 155,186.69p 118,955.60p 992000
05/04/2017 159,972.73p 159,972.73p 159,972.73p 118,955.60p 0
04/04/2017 159,972.73p 159,972.73p 159,972.73p 118,955.60p 3300
03/04/2017 162,850.00p 161,225.09p 161,225.09p 118,955.60p 0
31/03/2017 162,850.00p 163,300.00p 160,550.00p 118,955.60p 29500
30/03/2017 161,809.92p 162,857.64p 161,809.92p 118,955.60p 38970
29/03/2017 162,110.53p 162,233.39p 162,233.39p 118,955.60p 0
28/03/2017 162,110.53p 162,233.39p 162,110.53p 118,955.60p 76965
27/03/2017 161,572.38p 161,572.38p 161,572.38p 118,955.60p 167700
24/03/2017 162,200.00p 162,200.00p 162,200.00p 118,955.60p 1000
23/03/2017 164,600.00p 164,600.00p 164,600.00p 118,955.60p 0
22/03/2017 164,600.00p 164,600.00p 164,600.00p 118,955.60p 331800
21/03/2017 168,950.00p 168,700.00p 168,700.00p 118,955.60p 0
20/03/2017 168,950.00p 168,700.00p 168,700.00p 118,955.60p 0
17/03/2017 168,950.00p 168,950.00p 168,700.00p 118,955.60p 6000
16/03/2017 170,810.00p 170,810.00p 170,810.00p 118,955.60p 100
15/03/2017 169,040.91p 169,040.91p 169,040.91p 118,955.60p 1100
14/03/2017 169,300.00p 169,410.00p 169,410.00p 118,955.60p 0
13/03/2017 169,300.00p 169,410.00p 169,410.00p 118,955.60p 0
10/03/2017 169,300.00p 169,410.00p 169,300.00p 118,955.60p 200
09/03/2017 167,150.00p 167,160.00p 167,150.00p 118,955.60p 300
08/03/2017 165,093.99p 165,093.99p 164,400.00p 118,955.60p 31073
07/03/2017 165,309.44p 165,309.44p 165,309.44p 118,955.60p 33600
06/03/2017 165,927.38p 165,927.38p 165,800.00p 118,955.60p 1457
03/03/2017 167,332.39p 167,332.39p 167,300.00p 118,955.60p 45400
02/03/2017 170,050.00p 170,050.00p 169,000.00p 118,955.60p 8400
01/03/2017 167,670.00p 168,050.00p 165,478.50p 118,955.60p 7615
28/02/2017 166,209.31p 166,209.31p 164,769.70p 118,955.60p 7039
27/02/2017 165,100.00p 165,100.00p 164,590.00p 118,955.60p 6927
24/02/2017 168,750.00p 169,730.00p 168,650.00p 118,955.60p 700
23/02/2017 170,700.00p 171,073.05p 170,398.30p 118,955.60p 23700
22/02/2017 170,190.00p 170,630.00p 169,900.00p 118,955.60p 600
21/02/2017 170,310.00p 170,570.40p 170,160.00p 118,955.60p 1300
20/02/2017 166,550.00p 168,420.00p 166,550.00p 118,955.60p 2200
17/02/2017 168,100.00p 168,200.00p 167,700.00p 118,955.60p 2980
16/02/2017 170,703.33p 170,650.00p 170,650.00p 118,955.60p 0
15/02/2017 170,703.33p 170,703.33p 170,650.00p 118,955.60p 900
14/02/2017 169,005.29p 169,005.29p 169,005.29p 118,955.60p 2492
13/02/2017 169,046.44p 169,046.44p 169,046.44p 118,955.60p 756
10/02/2017 167,800.00p 167,800.00p 167,543.95p 118,955.60p 42500
09/02/2017 161,412.65p 162,200.00p 161,412.65p 118,955.60p 21600
08/02/2017 160,682.41p 160,926.60p 160,682.41p 118,955.60p 5700
07/02/2017 160,774.89p 161,500.00p 159,850.00p 118,955.60p 378799
06/02/2017 162,992.26p 163,849.63p 163,849.63p 118,955.60p 0
03/02/2017 162,992.26p 163,849.63p 162,938.31p 118,955.60p 284000
02/02/2017 176,500.98p 179,350.00p 165,610.00p 118,955.60p 27000
01/02/2017 173,300.00p 174,550.00p 173,300.00p 118,955.60p 44296
31/01/2017 172,150.00p 172,644.86p 172,129.30p 118,955.60p 63500
30/01/2017 175,001.88p 175,001.88p 174,844.84p 118,955.60p 42633
27/01/2017 176,810.00p 176,810.00p 176,600.00p 118,955.60p 2300
26/01/2017 175,418.01p 175,750.00p 175,418.01p 118,955.60p 20200
25/01/2017 169,892.32p 169,952.11p 169,892.32p 118,955.60p 7353
24/01/2017 167,679.90p 167,679.90p 167,679.90p 118,955.60p 1000
23/01/2017 167,600.00p 167,600.00p 167,600.00p 118,955.60p 100
20/01/2017 167,450.00p 169,770.00p 166,770.00p 118,955.60p 25410
19/01/2017 164,530.00p 164,537.23p 163,700.00p 118,955.60p 8700
18/01/2017 160,775.00p 162,350.00p 159,500.00p 118,955.60p 6310
17/01/2017 162,670.00p 162,720.00p 161,550.00p 118,955.60p 12300
16/01/2017 163,400.00p 163,400.00p 163,400.00p 118,955.60p 2700
13/01/2017 164,310.00p 164,650.00p 164,310.00p 118,955.60p 5500
12/01/2017 163,670.00p 164,556.09p 163,350.00p 118,955.60p 26200
11/01/2017 163,158.70p 163,158.70p 163,158.70p 118,955.60p 25000
10/01/2017 163,625.04p 163,625.04p 162,930.00p 118,955.60p 12500
09/01/2017 164,324.77p 162,650.00p 162,650.00p 118,955.60p 0
06/01/2017 164,324.77p 164,324.77p 162,650.00p 118,955.60p 63000
05/01/2017 164,010.00p 164,653.66p 164,010.00p 118,955.60p 36500
04/01/2017 165,985.00p 166,450.00p 165,985.00p 118,955.60p 42400
03/01/2017 162,250.00p 163,000.00p 163,000.00p 118,955.60p 0
30/12/2016 162,250.00p 163,250.00p 161,475.00p 118,955.60p 6600
29/12/2016 162,510.00p 163,010.00p 162,510.00p 118,955.60p 500
28/12/2016 163,000.00p 163,100.00p 163,100.00p 118,955.60p 0
23/12/2016 163,000.00p 163,100.00p 163,100.00p 118,955.60p 0
22/12/2016 163,000.00p 164,280.00p 163,000.00p 118,955.60p 2000
21/12/2016 164,500.00p 164,733.33p 164,500.00p 118,955.60p 11800
20/12/2016 165,900.00p 165,900.00p 165,852.04p 118,955.60p 200300
19/12/2016 165,360.00p 165,360.00p 165,360.00p 118,955.60p 100
16/12/2016 168,150.00p 168,150.00p 168,150.00p 118,955.60p 26675
15/12/2016 165,400.00p 165,400.00p 165,400.00p 118,955.60p 6000
14/12/2016 163,380.00p 163,374.60p 163,374.60p 118,955.60p 0
13/12/2016 163,380.00p 163,380.00p 163,374.60p 118,955.60p 1100
12/12/2016 163,950.00p 164,683.50p 163,950.00p 118,955.60p 5500
09/12/2016 166,550.00p 166,871.41p 164,800.00p 118,955.60p 754700
08/12/2016 162,000.00p 161,952.94p 161,952.94p 118,955.60p 0
07/12/2016 162,000.00p 162,000.00p 161,952.94p 118,955.60p 302000
06/12/2016 159,700.00p 159,750.00p 159,250.00p 118,955.60p 9400
05/12/2016 157,580.00p 157,729.17p 157,580.00p 118,955.60p 10100
02/12/2016 157,290.00p 157,500.00p 157,290.00p 118,955.60p 200
01/12/2016 158,977.51p 160,000.00p 157,500.00p 118,955.60p 2150758
30/11/2016 157,350.00p 157,400.00p 157,200.00p 118,955.60p 500
29/11/2016 158,050.00p 158,300.00p 158,050.00p 118,955.60p 4600
28/11/2016 156,000.00p 156,000.00p 156,000.00p 118,955.60p 0
25/11/2016 156,000.00p 156,000.00p 156,000.00p 118,955.60p 0
24/11/2016 156,000.00p 156,000.00p 156,000.00p 118,955.60p 0
23/11/2016 156,000.00p 156,000.00p 156,000.00p 118,955.60p 0
22/11/2016 156,000.00p 156,000.00p 156,000.00p 118,955.60p 20000
21/11/2016 159,300.00p 160,500.00p 158,125.00p 118,955.60p 184500
18/11/2016 158,855.87p 158,855.87p 158,795.75p 118,955.60p 11400
17/11/2016 158,850.00p 158,850.00p 158,826.90p 118,955.60p 7100
16/11/2016 153,820.00p 155,620.00p 153,800.00p 118,955.60p 18700
15/11/2016 151,210.00p 151,318.10p 151,210.00p 118,955.60p 44900
14/11/2016 152,410.00p 152,410.00p 151,759.02p 118,955.60p 17100
11/11/2016 147,750.00p 148,150.00p 147,550.00p 118,955.60p 17800
10/11/2016 148,076.40p 148,081.95p 147,423.14p 118,955.60p 135100
09/11/2016 144,000.00p 144,000.00p 136,900.00p 118,955.60p 307100
08/11/2016 145,940.00p 145,940.00p 145,940.00p 118,955.60p 100
07/11/2016 146,250.00p 147,183.15p 146,250.00p 118,955.60p 140900

*Close Price adjusted for both dividends and splits