Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/10/2007 56.23p 56.23p 53.85p 53.99p 1329016
01/10/2007 53.57p 56.58p 53.57p 55.46p 7495198
28/09/2007 50.42p 54.69p 50.42p 54.41p 2182015
27/09/2007 51.61p 52.80p 50.42p 50.98p 2408558
26/09/2007 52.17p 53.15p 51.40p 52.17p 3600188
25/09/2007 54.20p 54.20p 52.31p 52.66p 1272902
24/09/2007 51.47p 54.06p 50.63p 53.36p 2793472
21/09/2007 52.73p 52.73p 50.07p 51.61p 13307906
20/09/2007 51.54p 52.94p 51.47p 51.96p 5232466
19/09/2007 51.26p 52.10p 51.26p 51.89p 4966325
18/09/2007 50.70p 51.26p 50.35p 50.42p 3546573
17/09/2007 51.82p 52.38p 50.70p 51.19p 1429252
14/09/2007 53.22p 53.22p 51.61p 51.89p 1383142
13/09/2007 52.73p 53.64p 52.73p 53.15p 2863753
12/09/2007 52.38p 54.06p 51.26p 53.29p 2087277
11/09/2007 51.26p 52.31p 50.42p 52.31p 1196244
10/09/2007 51.54p 52.94p 51.40p 51.61p 1641578
07/09/2007 53.22p 53.92p 51.61p 52.38p 1844425
06/09/2007 54.27p 54.27p 52.52p 53.78p 1539132
05/09/2007 52.66p 54.27p 52.66p 54.27p 6259392
04/09/2007 52.24p 53.50p 52.17p 53.15p 5578174
03/09/2007 53.78p 53.78p 52.45p 52.66p 6233786
31/08/2007 49.16p 53.50p 48.95p 53.29p 8310066
30/08/2007 48.74p 48.95p 48.11p 48.46p 4524432
29/08/2007 48.18p 48.81p 47.69p 48.04p 1293374
28/08/2007 48.74p 49.37p 48.60p 48.74p 1577095
24/08/2007 47.19p 47.83p 47.19p 47.47p 8199233
23/08/2007 49.02p 49.86p 47.33p 47.33p 21943598
22/08/2007 47.62p 48.74p 47.62p 47.83p 1235242
21/08/2007 47.62p 47.62p 46.77p 46.84p 7137811
20/08/2007 48.39p 48.60p 47.12p 47.12p 1075932
17/08/2007 47.33p 49.02p 46.70p 47.62p 4499336
16/08/2007 44.88p 48.32p 43.41p 46.70p 3276130
15/08/2007 51.54p 51.54p 49.01p 49.30p 21746372
14/08/2007 48.43p 52.63p 48.43p 51.54p 3165171
13/08/2007 48.86p 49.95p 48.43p 49.44p 7037914
10/08/2007 48.93p 51.83p 47.92p 48.28p 13936538
09/08/2007 50.09p 50.75p 49.59p 49.88p 11314512
08/08/2007 49.88p 51.54p 49.59p 49.88p 14781914
07/08/2007 51.25p 51.25p 49.59p 49.88p 7857866
06/08/2007 50.38p 50.96p 50.17p 50.46p 6075672
03/08/2007 51.04p 51.47p 50.46p 51.04p 1606579
02/08/2007 51.04p 51.47p 50.46p 51.47p 2608673
01/08/2007 49.95p 50.67p 49.59p 50.46p 4591128
31/07/2007 49.88p 51.25p 49.88p 50.75p 5479742
30/07/2007 49.66p 50.24p 49.66p 49.88p 3242751
27/07/2007 49.88p 50.75p 49.88p 50.24p 21614654
26/07/2007 51.25p 51.40p 50.02p 50.24p 4348747
25/07/2007 51.04p 52.12p 50.82p 51.33p 2053461
24/07/2007 51.33p 51.91p 51.25p 51.62p 3539122
23/07/2007 50.75p 51.83p 50.75p 51.33p 4403176
20/07/2007 50.46p 51.47p 50.46p 50.89p 4430720
19/07/2007 50.46p 51.04p 50.46p 50.82p 2645514
18/07/2007 49.59p 50.96p 49.59p 50.67p 6483508
17/07/2007 49.88p 50.60p 49.88p 50.17p 5037209
16/07/2007 50.31p 50.60p 49.95p 50.24p 983323
13/07/2007 49.88p 50.89p 49.37p 50.89p 12234595
12/07/2007 49.22p 49.59p 48.86p 49.59p 2215168
11/07/2007 48.72p 49.51p 48.50p 49.30p 2960160
10/07/2007 49.01p 49.73p 49.01p 49.44p 1993542
09/07/2007 48.93p 49.73p 48.93p 49.44p 1235435
06/07/2007 48.72p 49.80p 48.35p 48.93p 3244678
05/07/2007 49.80p 49.80p 48.14p 49.01p 2724456
04/07/2007 49.51p 49.59p 48.14p 49.01p 4265246
03/07/2007 49.66p 49.80p 48.72p 49.51p 2217952
02/07/2007 49.66p 49.66p 48.64p 49.08p 1252371
29/06/2007 49.44p 49.66p 48.50p 49.30p 5342660
28/06/2007 48.72p 49.15p 48.72p 49.08p 11294742
27/06/2007 48.50p 49.01p 47.70p 48.57p 17004152
26/06/2007 48.14p 48.79p 47.85p 48.72p 5331028
25/06/2007 47.27p 48.57p 47.27p 48.21p 7783598
22/06/2007 47.92p 48.57p 47.41p 47.70p 13904618
21/06/2007 48.43p 48.50p 47.70p 47.70p 9585243
20/06/2007 48.72p 48.72p 47.92p 48.28p 10353833
19/06/2007 48.50p 48.64p 47.99p 48.14p 9398381
18/06/2007 49.80p 49.88p 48.72p 49.08p 890884
15/06/2007 49.08p 49.88p 48.79p 49.15p 5044537
14/06/2007 48.43p 49.73p 48.06p 49.01p 9002808
13/06/2007 48.43p 48.72p 47.56p 47.77p 4638908
12/06/2007 48.86p 49.80p 48.50p 48.57p 2241692
11/06/2007 49.88p 50.09p 48.86p 49.15p 4393944
08/06/2007 50.17p 50.17p 48.43p 49.01p 9984386
07/06/2007 52.20p 52.56p 50.75p 50.75p 7592880
06/06/2007 52.20p 52.78p 51.62p 51.83p 3489311
05/06/2007 52.27p 53.07p 52.20p 52.85p 3427488
04/06/2007 52.99p 53.65p 52.27p 52.70p 3803877
01/06/2007 52.05p 53.65p 52.05p 53.57p 28855706
31/05/2007 51.98p 52.49p 51.04p 52.41p 6541986
30/05/2007 52.20p 52.78p 51.11p 51.25p 6272482
29/05/2007 53.07p 53.07p 52.41p 52.49p 6794943
25/05/2007 52.92p 52.92p 52.20p 52.56p 3481010
24/05/2007 52.20p 52.70p 51.91p 52.49p 34089396
23/05/2007 53.28p 53.36p 52.20p 52.34p 5793826
22/05/2007 53.28p 53.28p 52.56p 53.14p 5423954
21/05/2007 54.23p 54.23p 53.07p 53.50p 4565839
18/05/2007 52.92p 53.79p 52.92p 53.57p 2205302
17/05/2007 53.86p 53.86p 53.07p 53.36p 2410817
16/05/2007 53.79p 53.79p 52.92p 53.21p 3924064
15/05/2007 51.98p 54.23p 51.91p 53.50p 17523100
14/05/2007 52.78p 53.36p 50.96p 52.12p 4381632
11/05/2007 52.20p 53.36p 51.62p 52.99p 5000374
10/05/2007 52.78p 53.21p 52.20p 52.27p 4674473
09/05/2007 52.20p 53.57p 52.20p 52.70p 3310026
08/05/2007 53.36p 54.23p 52.99p 53.21p 3298376
04/05/2007 53.94p 53.94p 53.36p 53.79p 48608636
03/05/2007 53.65p 53.94p 52.99p 53.36p 4504512
02/05/2007 53.36p 53.94p 52.85p 53.28p 5644419
01/05/2007 53.94p 54.44p 53.50p 53.57p 8428959
30/04/2007 53.65p 55.10p 53.57p 54.23p 22747266
27/04/2007 53.07p 53.65p 52.05p 53.50p 5978356
26/04/2007 53.07p 53.28p 52.20p 52.56p 5004592
25/04/2007 52.78p 53.07p 52.20p 52.20p 13177822
24/04/2007 53.28p 54.08p 51.91p 52.20p 3899265
23/04/2007 53.50p 53.86p 53.07p 53.43p 2111462
20/04/2007 53.50p 54.01p 52.99p 53.65p 8609686
19/04/2007 53.07p 54.01p 52.78p 52.78p 11341922
18/04/2007 54.52p 54.66p 53.14p 53.50p 3041343
17/04/2007 55.10p 55.10p 54.01p 54.66p 5305095
16/04/2007 55.17p 55.31p 53.94p 55.10p 4078136
13/04/2007 55.39p 55.39p 53.94p 54.37p 5910808
12/04/2007 55.39p 55.39p 53.94p 55.10p 21871328
11/04/2007 54.59p 55.53p 54.08p 55.10p 5814844
10/04/2007 55.10p 55.24p 54.81p 55.10p 5100249
05/04/2007 55.39p 55.39p 54.88p 55.10p 1655059
04/04/2007 55.67p 55.67p 54.52p 55.10p 2522948
03/04/2007 55.67p 55.67p 55.02p 55.10p 3121154
02/04/2007 55.31p 55.39p 54.95p 55.10p 4767536
30/03/2007 54.81p 55.82p 54.59p 55.10p 3062045
29/03/2007 55.39p 55.89p 54.37p 55.10p 3579195
28/03/2007 55.39p 55.96p 54.30p 54.81p 2745792
27/03/2007 55.96p 55.96p 55.39p 55.82p 2269987
26/03/2007 56.91p 57.12p 55.67p 55.67p 2912769
23/03/2007 57.12p 59.66p 55.96p 56.18p 19763818
22/03/2007 57.05p 57.05p 55.67p 55.96p 2719283
21/03/2007 56.98p 57.12p 55.67p 56.47p 3954463
20/03/2007 55.96p 57.12p 55.96p 56.54p 4616998
19/03/2007 57.12p 57.12p 56.11p 56.40p 3259462
16/03/2007 56.83p 56.98p 56.11p 56.54p 28429340
15/03/2007 56.54p 56.69p 55.31p 56.62p 6430545
14/03/2007 55.67p 56.54p 54.66p 55.10p 2301776
13/03/2007 56.69p 57.12p 55.82p 56.83p 5449853
12/03/2007 56.18p 57.12p 55.75p 56.83p 2493856
09/03/2007 56.83p 56.98p 55.17p 55.39p 4446646
08/03/2007 56.83p 57.99p 55.96p 56.18p 5999078
07/03/2007 55.89p 57.12p 55.39p 56.69p 5334515
06/03/2007 54.08p 54.23p 52.78p 53.94p 1752786
05/03/2007 52.20p 53.65p 51.47p 53.50p 1698346
02/03/2007 54.52p 55.39p 52.85p 53.72p 863312
01/03/2007 55.10p 55.67p 53.79p 53.94p 5682298
28/02/2007 53.36p 54.95p 50.53p 54.81p 2213324
27/02/2007 55.67p 55.96p 53.65p 53.65p 7715754
26/02/2007 56.54p 56.54p 55.82p 55.96p 333247
23/02/2007 57.05p 57.05p 56.18p 56.69p 925659
22/02/2007 56.54p 57.20p 55.96p 57.12p 2167623
21/02/2007 57.34p 57.41p 55.10p 57.12p 6479101
20/02/2007 57.27p 57.92p 56.47p 57.27p 1308673
19/02/2007 56.04p 57.20p 56.04p 56.91p 5292308
16/02/2007 56.11p 56.47p 56.11p 56.33p 1773708
15/02/2007 56.18p 56.47p 55.96p 56.11p 1995769
14/02/2007 56.25p 56.25p 55.17p 55.96p 644820
13/02/2007 55.96p 56.25p 55.17p 55.60p 184372
12/02/2007 55.10p 56.54p 55.10p 55.31p 1152738
09/02/2007 55.67p 55.96p 55.10p 55.96p 452599
08/02/2007 55.96p 55.96p 54.81p 55.10p 3865766
07/02/2007 56.25p 56.25p 55.46p 55.96p 2458614
06/02/2007 57.12p 57.12p 55.67p 55.89p 1722138
05/02/2007 55.96p 57.12p 55.82p 56.83p 4124282
02/02/2007 55.67p 56.54p 54.59p 55.10p 6024194
01/02/2007 56.98p 56.98p 55.75p 56.18p 1858047
31/01/2007 56.04p 56.18p 55.82p 56.04p 1275560
30/01/2007 56.62p 56.62p 55.75p 56.47p 438253
29/01/2007 57.12p 57.12p 56.40p 56.62p 1982641
26/01/2007 56.25p 57.41p 56.25p 57.27p 6685396
25/01/2007 57.41p 57.41p 56.40p 56.83p 9906848
24/01/2007 57.27p 57.34p 56.69p 56.91p 1957800
23/01/2007 57.34p 57.41p 56.25p 56.47p 4437186
22/01/2007 55.82p 57.41p 55.67p 56.54p 6105557
19/01/2007 54.81p 55.96p 54.52p 55.67p 1935298
18/01/2007 54.81p 55.67p 54.81p 55.53p 2187614
17/01/2007 56.25p 56.62p 55.10p 55.67p 8648558
16/01/2007 57.27p 58.21p 55.75p 56.54p 9737915
15/01/2007 56.54p 58.21p 56.40p 58.21p 5716966
12/01/2007 53.65p 56.47p 53.65p 56.47p 27735320
11/01/2007 53.65p 54.81p 53.65p 54.52p 6268361
10/01/2007 52.78p 54.81p 52.78p 54.37p 3657412
09/01/2007 52.20p 53.50p 51.69p 53.50p 2993666
08/01/2007 51.62p 51.62p 50.75p 51.62p 4450887
05/01/2007 51.62p 53.07p 51.04p 51.04p 3145711
04/01/2007 51.33p 52.70p 51.33p 51.83p 1421756
03/01/2007 51.98p 53.28p 51.76p 52.05p 787992
02/01/2007 52.78p 52.78p 51.91p 52.78p 6693379
29/12/2006 52.56p 52.56p 51.40p 52.05p 2840314
28/12/2006 51.62p 52.49p 50.82p 51.76p 1747682
27/12/2006 53.07p 53.07p 50.60p 50.75p 1551481
22/12/2006 51.69p 52.41p 51.69p 51.69p 16660
21/12/2006 53.07p 53.07p 51.91p 52.41p 315846
20/12/2006 53.07p 53.07p 51.76p 51.91p 1922873
19/12/2006 52.27p 52.99p 51.91p 52.99p 855508
18/12/2006 52.49p 53.36p 52.20p 52.92p 1533321
15/12/2006 51.62p 53.21p 50.82p 53.21p 2914142

*Close Price adjusted for both dividends and splits