Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/05/2009 25.63p 26.61p 25.42p 26.33p 2318525
30/04/2009 25.21p 26.47p 24.79p 26.33p 5283636
29/04/2009 23.74p 24.93p 23.74p 24.93p 25021308
28/04/2009 25.14p 25.42p 23.60p 23.67p 8238196
27/04/2009 25.63p 25.63p 24.72p 25.49p 1686710
24/04/2009 24.30p 25.77p 24.09p 25.42p 2623076
23/04/2009 23.81p 24.72p 23.81p 24.30p 2925669
22/04/2009 23.46p 24.51p 23.46p 24.37p 5983154
21/04/2009 23.32p 23.74p 22.62p 23.25p 6398023
20/04/2009 24.58p 24.58p 23.46p 23.46p 7616328
17/04/2009 23.60p 24.79p 23.25p 24.16p 3332080
16/04/2009 23.11p 23.53p 22.55p 23.39p 4594528
15/04/2009 24.23p 24.51p 22.20p 22.69p 5077444
14/04/2009 24.09p 25.28p 23.88p 24.79p 3070798
09/04/2009 22.83p 23.74p 22.83p 23.74p 3029601
08/04/2009 23.11p 23.46p 22.90p 23.25p 4426131
07/04/2009 23.25p 23.88p 22.97p 23.46p 4594556
06/04/2009 24.51p 24.51p 22.90p 24.02p 5284864
03/04/2009 24.44p 24.44p 23.39p 23.95p 6557352
02/04/2009 24.09p 25.14p 23.74p 24.30p 7922948
01/04/2009 23.39p 23.95p 23.25p 23.95p 2320739
31/03/2009 22.48p 23.81p 22.27p 23.81p 8602049
30/03/2009 22.76p 23.32p 22.48p 22.69p 9384641
27/03/2009 22.27p 23.39p 22.27p 23.32p 5973425
26/03/2009 22.27p 23.04p 22.27p 22.97p 2488457
25/03/2009 21.99p 22.55p 21.85p 22.55p 8350235
24/03/2009 22.55p 23.11p 22.27p 22.90p 1816459
23/03/2009 22.55p 22.76p 22.06p 22.41p 3973917
20/03/2009 22.27p 22.83p 21.64p 22.41p 11916924
19/03/2009 20.80p 22.41p 20.80p 22.06p 13789597
18/03/2009 21.15p 21.29p 19.89p 20.94p 8813653
17/03/2009 20.31p 21.22p 20.31p 21.22p 5730920
16/03/2009 19.40p 20.80p 19.40p 20.59p 3671566
13/03/2009 18.98p 20.31p 18.77p 20.03p 8387866
12/03/2009 18.21p 19.05p 17.79p 19.05p 13652843
11/03/2009 16.81p 20.24p 16.39p 18.49p 15933923
10/03/2009 16.32p 17.09p 16.32p 16.67p 4328416
09/03/2009 17.51p 17.51p 16.60p 16.81p 2412513
06/03/2009 17.37p 17.37p 16.39p 17.02p 3102831
05/03/2009 18.84p 19.47p 17.58p 17.65p 5427768
04/03/2009 18.14p 19.47p 18.00p 19.19p 3386674
03/03/2009 19.75p 19.75p 18.00p 18.21p 6670840
02/03/2009 18.42p 19.75p 17.65p 19.54p 4285765
27/02/2009 18.91p 18.91p 17.79p 18.49p 2067526
26/02/2009 19.68p 19.68p 18.70p 18.77p 3129191
25/02/2009 18.28p 19.61p 18.28p 19.47p 6934718
24/02/2009 18.21p 18.21p 16.95p 17.93p 2490628
23/02/2009 19.12p 19.33p 17.51p 17.79p 4194090
20/02/2009 19.05p 19.61p 18.98p 18.98p 4672096
19/02/2009 19.12p 19.89p 18.84p 19.61p 56832256
18/02/2009 18.56p 18.98p 18.56p 18.63p 3590138
17/02/2009 19.54p 19.54p 18.84p 19.19p 3397934
16/02/2009 19.96p 20.17p 19.33p 19.61p 1717311
13/02/2009 20.10p 20.94p 19.47p 19.75p 1845867
12/02/2009 19.82p 20.87p 19.82p 20.38p 14760397
11/02/2009 20.10p 20.80p 19.82p 20.24p 1941423
10/02/2009 20.52p 20.66p 19.96p 20.10p 1025180
09/02/2009 19.61p 21.15p 19.61p 20.73p 4601526
06/02/2009 19.33p 20.59p 19.33p 20.03p 4215712
05/02/2009 19.26p 19.75p 19.26p 19.61p 7044034
04/02/2009 17.79p 19.82p 17.79p 19.61p 7573620
03/02/2009 17.65p 17.93p 17.37p 17.93p 4519820
02/02/2009 18.63p 18.63p 16.81p 17.23p 1987687
30/01/2009 18.91p 19.82p 18.21p 18.56p 2872996
29/01/2009 20.59p 20.59p 18.77p 19.12p 2783111
28/01/2009 18.91p 20.73p 18.91p 20.66p 7419572
27/01/2009 18.77p 19.61p 18.77p 19.61p 1677046
26/01/2009 18.98p 19.54p 18.49p 19.12p 2493463
23/01/2009 20.24p 20.24p 18.56p 18.77p 4706072
22/01/2009 20.45p 21.01p 19.75p 20.24p 7162439
21/01/2009 18.84p 20.38p 18.00p 20.38p 6693205
20/01/2009 21.01p 21.15p 18.70p 19.33p 5083256
19/01/2009 22.27p 22.27p 20.17p 21.15p 1558262
16/01/2009 21.57p 22.27p 21.36p 21.36p 2141788
15/01/2009 23.81p 23.81p 20.94p 21.57p 11196997
14/01/2009 24.09p 24.30p 22.90p 23.60p 6294098
13/01/2009 24.65p 24.65p 23.60p 24.23p 2360951
12/01/2009 24.02p 25.77p 23.81p 24.79p 1915595
09/01/2009 23.88p 24.86p 23.60p 24.44p 3483436
08/01/2009 24.09p 24.86p 23.60p 24.51p 5598265
07/01/2009 26.19p 26.19p 24.23p 24.51p 5012432
06/01/2009 25.42p 26.05p 25.14p 25.91p 4545836
05/01/2009 25.49p 26.75p 25.42p 25.49p 2628816
02/01/2009 24.51p 25.21p 23.67p 25.21p 1890999
31/12/2008 23.67p 25.14p 23.32p 24.30p 5036135
30/12/2008 23.18p 24.37p 22.83p 23.67p 1016215
29/12/2008 22.62p 23.67p 22.62p 23.39p 471437
24/12/2008 22.76p 23.74p 22.48p 22.90p 97019
23/12/2008 22.48p 23.32p 22.48p 22.90p 443649
22/12/2008 23.53p 23.74p 21.57p 22.41p 2100730
19/12/2008 24.30p 24.30p 21.92p 22.55p 3581270
18/12/2008 22.55p 24.93p 22.20p 23.60p 8607386
17/12/2008 22.97p 22.97p 21.64p 21.99p 4539642
16/12/2008 23.32p 23.32p 21.99p 22.34p 3820840
15/12/2008 23.81p 24.09p 21.85p 22.62p 13458262
12/12/2008 23.46p 24.09p 22.97p 23.60p 2334742
11/12/2008 24.23p 24.44p 23.25p 24.09p 2000511
10/12/2008 24.37p 24.65p 23.32p 23.74p 9303913
09/12/2008 23.53p 24.09p 22.76p 23.67p 12281026
08/12/2008 22.69p 23.53p 22.41p 22.90p 4027064
05/12/2008 22.13p 22.41p 21.43p 22.27p 6037344
04/12/2008 22.06p 22.34p 21.36p 21.85p 3136049
03/12/2008 22.20p 22.76p 20.80p 21.85p 22707082
02/12/2008 21.29p 22.13p 20.66p 22.13p 9010984
01/12/2008 21.57p 21.92p 20.59p 21.01p 6131261
28/11/2008 19.61p 22.90p 19.61p 21.99p 13431224
27/11/2008 18.70p 20.10p 18.00p 20.10p 9027679
26/11/2008 17.65p 18.63p 17.58p 17.79p 5841956
25/11/2008 18.21p 18.63p 17.65p 17.65p 3961356
24/11/2008 16.95p 18.49p 16.95p 17.93p 14219132
21/11/2008 16.39p 18.00p 16.39p 16.67p 16675268
20/11/2008 16.67p 17.51p 16.46p 16.88p 7086348
19/11/2008 16.81p 18.28p 16.46p 17.30p 24003912
18/11/2008 16.04p 16.60p 15.61p 16.32p 5118859
17/11/2008 18.77p 19.12p 16.18p 16.46p 18010050
14/11/2008 19.89p 20.38p 19.05p 19.26p 3634892
13/11/2008 20.38p 20.38p 19.47p 19.61p 3687282
12/11/2008 22.48p 23.53p 19.96p 20.17p 8261185
11/11/2008 24.51p 24.51p 22.48p 23.32p 7844534
10/11/2008 23.25p 24.79p 22.83p 24.09p 5002150
07/11/2008 23.25p 23.95p 22.27p 22.69p 8296813
06/11/2008 25.07p 26.19p 23.46p 23.67p 6241886
05/11/2008 26.47p 27.45p 25.49p 26.75p 2842928
04/11/2008 26.12p 27.24p 25.35p 26.89p 4922146
03/11/2008 24.93p 26.68p 24.93p 25.14p 4186336
31/10/2008 20.87p 24.93p 20.87p 24.93p 7940032
30/10/2008 20.45p 21.43p 19.75p 20.87p 34167428
29/10/2008 19.96p 20.66p 19.61p 19.89p 20347520
28/10/2008 21.43p 21.50p 19.33p 19.82p 5506780
27/10/2008 19.89p 21.01p 19.89p 20.45p 5666168
24/10/2008 21.57p 21.64p 19.96p 20.66p 6171698
23/10/2008 24.09p 24.79p 21.99p 22.34p 11357429
22/10/2008 25.14p 25.14p 23.25p 23.67p 6585878
21/10/2008 24.65p 25.84p 23.95p 24.58p 28247314
20/10/2008 24.44p 24.65p 23.60p 24.37p 11746927
17/10/2008 26.47p 26.47p 21.92p 24.51p 9316159
16/10/2008 27.66p 28.78p 24.93p 26.05p 11693887
15/10/2008 30.81p 30.81p 28.57p 28.85p 3543088
14/10/2008 31.65p 32.21p 28.92p 31.44p 5581531
13/10/2008 31.86p 33.12p 30.25p 31.09p 3689353
10/10/2008 32.21p 32.98p 30.11p 30.74p 5909295
09/10/2008 33.75p 36.83p 32.84p 32.84p 5071567
08/10/2008 32.77p 35.57p 32.77p 33.47p 5625214
07/10/2008 34.45p 35.50p 32.14p 34.45p 5902722
06/10/2008 37.18p 37.18p 33.89p 34.31p 4461730
03/10/2008 38.65p 38.72p 37.18p 37.81p 2678169
02/10/2008 37.67p 39.49p 37.67p 38.93p 4908061
01/10/2008 40.47p 40.75p 37.67p 37.81p 4769126
30/09/2008 36.34p 40.19p 35.99p 40.19p 7211512
29/09/2008 39.91p 40.19p 37.32p 37.81p 6011224
26/09/2008 41.66p 42.29p 39.49p 40.40p 5866673
25/09/2008 42.01p 42.36p 40.75p 41.87p 2476593
24/09/2008 42.01p 42.08p 40.75p 40.75p 3356883
23/09/2008 41.73p 42.50p 40.47p 41.66p 11651921
22/09/2008 42.71p 44.04p 41.59p 42.08p 7020498
19/09/2008 43.13p 43.13p 39.28p 43.06p 22379014
18/09/2008 41.73p 42.57p 41.03p 41.03p 16955508
17/09/2008 43.41p 43.97p 41.52p 41.73p 6952452
16/09/2008 42.50p 43.90p 40.54p 43.13p 10907407
15/09/2008 43.97p 44.32p 42.78p 43.48p 3375898
12/09/2008 45.37p 45.37p 44.11p 44.88p 4729636
11/09/2008 44.81p 45.58p 44.11p 44.81p 5803664
10/09/2008 45.09p 45.93p 44.81p 45.09p 6723988
09/09/2008 46.21p 46.98p 44.81p 44.88p 12725854
08/09/2008 46.77p 47.55p 45.72p 46.91p 1354647
05/09/2008 45.16p 45.93p 44.81p 45.09p 6017390
04/09/2008 45.09p 45.44p 44.25p 45.09p 6538332
03/09/2008 44.67p 45.86p 44.46p 45.09p 14752289
02/09/2008 45.23p 45.79p 44.39p 44.81p 12342314
01/09/2008 44.81p 45.23p 44.60p 45.09p 4771715
29/08/2008 45.09p 45.65p 44.81p 45.37p 17175052
28/08/2008 43.69p 45.51p 43.69p 45.37p 9877400
27/08/2008 43.69p 44.46p 43.48p 43.97p 11803898
26/08/2008 43.06p 44.53p 42.92p 43.62p 3787794
22/08/2008 43.76p 43.97p 42.99p 43.83p 7276717
21/08/2008 42.29p 43.90p 42.29p 43.83p 5779329
20/08/2008 43.55p 43.69p 42.43p 42.71p 5033079
19/08/2008 43.69p 43.69p 41.73p 43.06p 5737318
18/08/2008 46.14p 46.14p 43.48p 43.83p 3685133
15/08/2008 45.79p 46.35p 45.09p 46.35p 2189159
14/08/2008 45.93p 45.93p 44.81p 45.30p 3562514
13/08/2008 45.86p 46.70p 45.44p 45.51p 8989976
12/08/2008 45.79p 46.63p 45.37p 45.93p 3965591
11/08/2008 44.74p 46.91p 44.04p 45.65p 18516330
08/08/2008 42.85p 44.74p 42.85p 44.74p 12335399
07/08/2008 43.13p 43.97p 42.92p 43.41p 5265477
06/08/2008 45.37p 45.93p 43.27p 43.41p 12823341
05/08/2008 43.97p 45.37p 43.97p 45.02p 5873867
04/08/2008 45.37p 45.65p 44.11p 44.53p 4222599
01/08/2008 44.60p 45.37p 44.53p 45.37p 2620287
31/07/2008 44.74p 45.65p 44.53p 44.60p 9150686
30/07/2008 44.81p 45.58p 44.60p 45.02p 10773231
29/07/2008 43.97p 44.53p 43.97p 44.18p 10907207
28/07/2008 44.39p 45.16p 43.97p 44.74p 8530164
25/07/2008 46.21p 46.56p 44.32p 44.32p 7093289
24/07/2008 48.11p 48.46p 46.35p 46.56p 6596942
23/07/2008 45.65p 48.11p 45.65p 48.11p 14043948
22/07/2008 44.32p 45.93p 44.32p 45.02p 5455799
21/07/2008 43.97p 45.51p 43.62p 44.60p 7839514
18/07/2008 42.01p 44.32p 40.82p 44.25p 12164328

*Close Price adjusted for both dividends and splits