Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/06/2016 196.65p 210.90p 195.73p 210.90p 10431788
16/06/2016 198.48p 200.87p 194.31p 195.22p 1938160
15/06/2016 200.11p 201.18p 198.94p 199.55p 1914827
14/06/2016 202.30p 202.30p 196.09p 198.48p 2602861
13/06/2016 201.43p 203.49p 197.11p 201.28p 1500118
10/06/2016 203.98p 206.62p 201.89p 204.08p 2259089
09/06/2016 197.06p 205.40p 197.06p 205.20p 2499712
08/06/2016 196.75p 199.04p 195.33p 197.31p 3833342
07/06/2016 197.41p 199.45p 195.38p 196.75p 1131172
06/06/2016 197.41p 198.63p 193.78p 198.33p 908544
03/06/2016 201.28p 201.28p 196.90p 197.92p 1527748
02/06/2016 199.50p 203.11p 197.62p 199.40p 1049619
01/06/2016 193.90p 200.52p 193.90p 200.52p 1503908
31/05/2016 197.77p 197.77p 192.58p 195.58p 1564314
27/05/2016 193.14p 194.26p 192.06p 193.54p 1536394
26/05/2016 192.42p 194.66p 189.53p 193.90p 1850273
25/05/2016 198.63p 198.63p 196.80p 197.36p 1186484
24/05/2016 200.36p 200.36p 195.27p 196.65p 1649731
23/05/2016 198.48p 199.45p 197.64p 198.89p 1208692
20/05/2016 199.96p 199.96p 197.97p 198.63p 1767609
19/05/2016 200.62p 201.53p 197.72p 198.02p 1327564
18/05/2016 201.03p 205.10p 200.26p 201.99p 1779339
17/05/2016 201.79p 203.59p 200.72p 201.23p 968336
16/05/2016 196.19p 203.32p 195.50p 201.43p 1045031
13/05/2016 195.94p 196.95p 193.29p 196.04p 1012642
12/05/2016 197.16p 200.36p 195.22p 195.83p 1193371
11/05/2016 194.61p 200.77p 193.26p 198.53p 1798152
10/05/2016 196.04p 199.77p 192.90p 195.73p 2179144
09/05/2016 193.75p 196.95p 193.27p 194.31p 1324461
06/05/2016 189.47p 195.12p 189.47p 193.75p 877610
05/05/2016 189.37p 193.04p 189.37p 190.29p 440597
04/05/2016 192.22p 192.22p 188.34p 189.63p 1183048
03/05/2016 189.98p 195.73p 189.98p 191.56p 2266534
29/04/2016 190.80p 192.98p 189.98p 189.98p 2247612
28/04/2016 191.36p 194.16p 190.80p 191.76p 2146269
27/04/2016 192.88p 193.90p 191.61p 191.92p 1149109
26/04/2016 197.01p 197.72p 193.10p 193.39p 1502861
25/04/2016 195.94p 197.87p 194.21p 197.41p 2422934
22/04/2016 198.28p 200.97p 190.85p 195.94p 3538310
21/04/2016 198.58p 200.52p 197.56p 199.45p 1723091
20/04/2016 196.50p 199.19p 196.39p 197.56p 1597967
19/04/2016 194.10p 200.52p 193.95p 197.36p 1645233
18/04/2016 189.78p 194.31p 189.78p 193.29p 1840918
15/04/2016 187.64p 192.63p 183.52p 191.97p 2063359
14/04/2016 181.13p 189.12p 181.13p 188.30p 2302720
13/04/2016 180.41p 183.57p 179.14p 183.16p 1599309
12/04/2016 178.38p 180.52p 176.08p 178.17p 1864912
11/04/2016 176.70p 179.55p 176.29p 177.31p 1628235
08/04/2016 174.51p 176.44p 173.95p 175.83p 1017406
07/04/2016 180.16p 180.69p 173.29p 173.29p 1856142
06/04/2016 179.29p 181.74p 178.79p 180.67p 1358902
05/04/2016 180.36p 180.36p 177.56p 178.53p 1400239
04/04/2016 181.58p 183.37p 180.52p 181.33p 1406006
01/04/2016 179.55p 182.40p 178.69p 181.74p 1388268
31/03/2016 187.44p 187.90p 180.87p 181.43p 2454623
30/03/2016 181.89p 187.90p 180.52p 187.90p 3548716
29/03/2016 175.83p 180.11p 175.83p 180.01p 2082272
24/03/2016 175.43p 179.50p 174.97p 175.73p 2316023
23/03/2016 173.70p 177.36p 170.60p 175.48p 2772396
22/03/2016 173.24p 176.85p 172.32p 173.49p 3454235
21/03/2016 170.95p 174.26p 170.28p 172.93p 4108632
18/03/2016 181.23p 182.45p 171.20p 171.86p 6034554
17/03/2016 178.07p 181.58p 176.87p 181.53p 1699550
16/03/2016 176.34p 177.16p 174.97p 176.60p 1745389
15/03/2016 176.44p 177.31p 174.97p 175.63p 2177217
14/03/2016 176.44p 177.67p 175.56p 176.85p 1224657
11/03/2016 174.46p 176.60p 172.88p 174.87p 2107093
10/03/2016 173.29p 177.46p 170.54p 172.73p 3258601
09/03/2016 173.49p 175.78p 171.56p 172.78p 3775986
08/03/2016 172.93p 175.48p 172.17p 173.90p 2594459
07/03/2016 174.76p 176.75p 171.05p 173.80p 3600586
04/03/2016 171.25p 177.31p 171.25p 176.65p 2906994
03/03/2016 171.00p 175.78p 170.21p 170.80p 3636089
02/03/2016 172.47p 173.39p 169.22p 170.44p 2482714
01/03/2016 168.25p 171.71p 167.49p 171.71p 2785715
29/02/2016 165.30p 168.00p 164.75p 167.39p 2204105
26/02/2016 168.25p 168.25p 166.08p 167.03p 2545601
25/02/2016 166.01p 167.64p 164.48p 166.22p 1871881
24/02/2016 164.13p 165.60p 162.63p 164.18p 2508896
23/02/2016 164.43p 166.22p 162.96p 164.23p 2491794
22/02/2016 161.94p 165.91p 160.79p 164.38p 2553618
19/02/2016 159.19p 162.25p 158.75p 162.25p 5803504
18/02/2016 159.24p 161.79p 159.14p 159.60p 5302840
17/02/2016 156.04p 159.29p 155.73p 159.24p 3880724
16/02/2016 156.24p 157.41p 154.51p 155.63p 4405911
15/02/2016 148.30p 155.58p 148.30p 155.27p 3673658
12/02/2016 146.77p 151.86p 146.77p 149.52p 5445274
11/02/2016 145.60p 146.77p 145.04p 145.81p 5956738
10/02/2016 146.82p 150.13p 145.76p 147.08p 5022642
09/02/2016 149.67p 151.51p 145.25p 146.98p 6571619
08/02/2016 152.68p 154.56p 149.12p 150.39p 7364776
05/02/2016 148.91p 154.51p 148.81p 151.66p 8552255
04/02/2016 154.20p 156.60p 150.49p 152.27p 9447689
03/02/2016 154.20p 154.61p 150.34p 153.19p 7578804
02/02/2016 150.79p 154.66p 148.91p 153.49p 7678602
01/02/2016 151.25p 151.56p 148.81p 150.95p 6878320
29/01/2016 144.89p 151.30p 143.92p 151.30p 12482397
28/01/2016 139.45p 147.97p 139.45p 147.89p 22809014
27/01/2016 140.03p 143.08p 143.08p 143.08p 0
26/01/2016 140.03p 143.34p 139.77p 143.08p 34450784
25/01/2016 142.06p 143.03p 140.99p 141.66p 8201077
22/01/2016 141.96p 142.47p 139.97p 141.86p 10070723
21/01/2016 140.94p 141.37p 138.29p 140.59p 10125177
20/01/2016 138.65p 140.28p 137.94p 139.06p 9744900
19/01/2016 141.30p 142.57p 140.64p 140.79p 8647087
18/01/2016 143.03p 143.03p 139.26p 139.67p 12902536
15/01/2016 143.44p 144.51p 141.40p 143.03p 8067514
14/01/2016 143.95p 144.66p 141.35p 143.84p 6538879
13/01/2016 145.02p 146.65p 144.51p 144.96p 5691286
12/01/2016 142.67p 145.22p 138.78p 144.35p 8450134
11/01/2016 143.64p 145.07p 141.96p 142.67p 6186676
08/01/2016 144.30p 145.98p 143.13p 143.28p 7168093
07/01/2016 142.27p 144.20p 139.72p 143.39p 13545404
06/01/2016 146.44p 146.93p 143.28p 143.84p 7519772
05/01/2016 146.34p 150.01p 146.03p 147.21p 8818194
04/01/2016 148.12p 148.68p 144.61p 145.22p 8630839
31/12/2015 149.39p 149.85p 147.94p 148.12p 730243
30/12/2015 149.24p 150.21p 147.97p 149.70p 3688138
29/12/2015 150.87p 151.94p 148.38p 149.24p 6081889
24/12/2015 150.57p 150.77p 149.65p 149.85p 492091
23/12/2015 147.71p 150.36p 147.71p 150.01p 2877582
22/12/2015 147.05p 147.66p 145.27p 147.36p 5333060
21/12/2015 144.15p 146.95p 144.15p 145.47p 3890049
18/12/2015 143.90p 146.85p 143.59p 145.02p 6752509
17/12/2015 146.14p 146.95p 145.02p 145.22p 3977938
16/12/2015 143.79p 145.63p 142.88p 145.07p 3339256
15/12/2015 143.03p 144.76p 142.27p 143.28p 3493430
14/12/2015 144.10p 144.60p 142.42p 142.47p 5078602
11/12/2015 146.08p 146.08p 143.34p 143.54p 4958990
10/12/2015 144.81p 145.98p 143.74p 145.37p 3277928
09/12/2015 143.64p 145.37p 143.08p 144.66p 3470189
08/12/2015 145.98p 146.44p 143.59p 144.10p 3614976
07/12/2015 144.61p 146.29p 144.61p 145.98p 4865830
04/12/2015 144.40p 144.96p 143.23p 144.56p 4078470
03/12/2015 147.71p 148.02p 145.12p 145.12p 5223716
02/12/2015 148.38p 148.38p 146.49p 147.41p 3722092
01/12/2015 147.71p 148.78p 146.80p 147.26p 4476468
30/11/2015 145.88p 147.78p 144.76p 147.77p 9355153
27/11/2015 145.58p 145.93p 144.40p 145.58p 2767783
26/11/2015 144.61p 146.19p 144.05p 145.73p 3082439
25/11/2015 144.05p 145.19p 142.78p 144.00p 4966396
24/11/2015 143.13p 143.49p 141.25p 143.49p 5157854
23/11/2015 145.83p 145.83p 143.95p 143.95p 4939893
20/11/2015 138.45p 146.34p 138.14p 145.63p 10920237
19/11/2015 142.78p 144.10p 139.06p 142.57p 4784193
18/11/2015 143.59p 143.67p 140.89p 141.45p 12881679
17/11/2015 142.06p 143.64p 141.60p 143.08p 7226952
16/11/2015 136.56p 141.50p 135.34p 140.69p 6173655
13/11/2015 134.73p 137.73p 134.02p 137.33p 18376732
12/11/2015 137.48p 138.29p 135.49p 135.54p 8580474
11/11/2015 136.97p 138.75p 136.77p 137.73p 8487612
10/11/2015 139.31p 139.31p 136.67p 137.07p 4668474
09/11/2015 139.87p 140.74p 138.35p 138.40p 3878772
06/11/2015 138.24p 140.53p 137.84p 139.67p 4245150
05/11/2015 137.48p 138.14p 136.00p 137.94p 6333303
04/11/2015 137.07p 138.70p 136.51p 137.48p 3615999
03/11/2015 136.05p 136.46p 135.29p 136.36p 2645727
02/11/2015 135.09p 136.10p 134.48p 136.00p 4779386
30/10/2015 136.61p 136.67p 134.98p 135.54p 7514382
29/10/2015 136.00p 137.38p 135.70p 136.05p 4012450
28/10/2015 136.21p 136.97p 135.09p 136.00p 3244585
27/10/2015 136.92p 137.48p 135.24p 136.51p 3989149
26/10/2015 137.23p 138.35p 136.21p 136.67p 5630800
23/10/2015 134.88p 137.58p 134.37p 137.07p 6258026
22/10/2015 134.37p 134.42p 133.00p 134.32p 5971332
21/10/2015 134.63p 135.04p 133.81p 134.42p 6563616
20/10/2015 135.29p 137.43p 134.63p 134.63p 10796154
19/10/2015 134.17p 136.21p 133.66p 135.95p 4683473
16/10/2015 136.05p 136.92p 133.66p 134.42p 5207814
15/10/2015 136.36p 136.51p 135.54p 136.21p 3197433
14/10/2015 136.46p 136.77p 134.98p 135.34p 4125976
13/10/2015 137.33p 137.94p 135.09p 136.67p 5007816
12/10/2015 139.82p 139.97p 137.17p 137.53p 4714382
09/10/2015 143.44p 143.90p 139.72p 140.03p 5981842
08/10/2015 140.53p 142.72p 139.92p 142.37p 10263966
07/10/2015 141.04p 141.76p 139.97p 140.53p 11955138
06/10/2015 140.08p 140.43p 137.94p 139.92p 5658922
05/10/2015 139.72p 140.79p 138.55p 139.52p 9679505
02/10/2015 136.56p 139.36p 136.53p 137.89p 6417616
01/10/2015 136.46p 137.43p 135.39p 135.75p 6826543
30/09/2015 134.93p 135.24p 133.66p 134.53p 7686046
29/09/2015 131.98p 134.42p 131.98p 133.10p 7776828
28/09/2015 133.92p 134.63p 131.93p 133.25p 7871402
25/09/2015 134.88p 136.56p 132.44p 132.95p 6424616
24/09/2015 134.63p 134.79p 133.00p 133.25p 5742656
23/09/2015 131.88p 134.78p 131.62p 134.32p 4706498
22/09/2015 134.63p 135.54p 131.83p 131.88p 8832065
21/09/2015 134.98p 136.97p 134.33p 134.93p 3439400
18/09/2015 136.00p 136.79p 134.68p 135.54p 6621370
17/09/2015 139.36p 139.36p 135.95p 136.36p 7488094
16/09/2015 136.26p 139.97p 136.26p 139.72p 5953576
15/09/2015 134.78p 136.31p 133.92p 135.95p 11697094
14/09/2015 135.60p 135.90p 134.17p 134.73p 5051283
11/09/2015 137.23p 137.58p 135.44p 135.65p 4352660
10/09/2015 136.67p 137.58p 136.36p 137.23p 4641914
09/09/2015 138.75p 139.52p 137.38p 138.04p 4555804
08/09/2015 135.80p 137.63p 135.80p 136.41p 3608381
07/09/2015 135.75p 136.05p 134.32p 135.75p 4040721
04/09/2015 136.41p 136.41p 134.57p 134.83p 5768884
03/09/2015 134.78p 137.47p 134.42p 136.36p 7023953

*Close Price adjusted for both dividends and splits