Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/12/2006 51.62p 52.78p 50.24p 51.47p 2246175
13/12/2006 52.99p 52.99p 50.75p 50.75p 897133
12/12/2006 52.78p 53.36p 51.62p 52.20p 1010619
11/12/2006 53.65p 55.02p 52.78p 52.78p 2487931
08/12/2006 53.65p 54.23p 51.62p 54.23p 5867349
07/12/2006 50.75p 53.36p 50.75p 52.20p 4552314
06/12/2006 50.09p 51.18p 49.44p 51.18p 5073612
05/12/2006 49.37p 50.17p 48.57p 48.57p 809907
04/12/2006 49.80p 50.17p 49.66p 50.17p 213961
01/12/2006 49.80p 49.88p 49.30p 49.66p 1911262
30/11/2006 49.22p 50.17p 48.14p 49.88p 7065044
29/11/2006 48.64p 48.72p 47.56p 48.35p 43546664
28/11/2006 50.75p 50.75p 47.27p 47.56p 7480291
27/11/2006 52.70p 53.65p 49.95p 49.95p 8347372
24/11/2006 53.21p 53.65p 52.20p 53.65p 6218494
23/11/2006 53.36p 53.65p 52.78p 53.07p 643651
22/11/2006 53.36p 53.65p 52.56p 53.65p 13795594
21/11/2006 52.99p 52.99p 52.99p 52.56p 700218
20/11/2006 52.27p 53.07p 51.91p 53.07p 1605727
17/11/2006 53.28p 53.28p 51.83p 52.41p 1228224
16/11/2006 54.37p 54.37p 52.12p 52.12p 3167572
15/11/2006 53.07p 54.52p 51.91p 53.65p 5022552
14/11/2006 49.22p 54.23p 49.22p 54.23p 24582676
13/11/2006 49.30p 49.88p 49.30p 49.22p 24662462
10/11/2006 49.01p 49.01p 48.72p 48.72p 277501
09/11/2006 49.15p 49.88p 49.08p 49.30p 555360
08/11/2006 49.01p 49.88p 48.79p 49.88p 1008877
07/11/2006 49.01p 49.01p 48.79p 48.79p 906137
06/11/2006 48.72p 49.30p 48.43p 49.30p 604637
03/11/2006 49.01p 49.01p 49.01p 49.01p 596488
02/11/2006 47.99p 49.01p 47.99p 48.43p 3610401
01/11/2006 48.79p 49.01p 48.43p 48.43p 175588
31/10/2006 49.30p 49.30p 48.93p 49.15p 478829
30/10/2006 50.60p 50.60p 48.43p 49.30p 1060871
27/10/2006 49.66p 51.91p 49.66p 50.75p 3576464
26/10/2006 49.15p 49.15p 48.79p 49.15p 2144831
25/10/2006 48.64p 49.59p 48.64p 49.01p 319080
24/10/2006 48.43p 49.59p 48.43p 49.30p 3469826
23/10/2006 49.22p 49.30p 48.43p 48.43p 39438
20/10/2006 48.50p 49.30p 47.92p 49.30p 5486050
19/10/2006 49.01p 49.15p 48.06p 49.01p 208843
18/10/2006 47.56p 49.01p 47.56p 48.14p 4523638
17/10/2006 47.19p 48.14p 47.19p 47.56p 347138
16/10/2006 48.64p 48.93p 47.56p 47.92p 232252
13/10/2006 48.14p 48.93p 47.85p 48.43p 106010
12/10/2006 47.56p 49.44p 47.56p 49.15p 1736684
11/10/2006 49.22p 49.22p 46.76p 48.57p 5487956
10/10/2006 49.30p 49.44p 48.43p 48.43p 656821
09/10/2006 50.17p 50.17p 49.22p 49.22p 778574
06/10/2006 49.66p 50.46p 49.30p 49.66p 1824461
05/10/2006 49.95p 50.53p 49.95p 50.53p 2782047
04/10/2006 48.21p 50.75p 47.85p 50.75p 956541
03/10/2006 48.93p 49.01p 46.54p 47.48p 1578349
02/10/2006 49.88p 50.02p 48.93p 49.95p 502859
29/09/2006 49.88p 50.38p 48.72p 49.08p 2588478
28/09/2006 49.15p 49.80p 49.15p 49.51p 3720801
27/09/2006 49.30p 49.30p 47.85p 48.72p 815087
26/09/2006 49.22p 49.44p 48.86p 49.30p 329861
25/09/2006 48.86p 50.02p 48.72p 49.51p 615214
22/09/2006 48.72p 49.88p 48.57p 49.88p 5804520
21/09/2006 49.30p 49.30p 48.57p 48.57p 352101
20/09/2006 49.30p 49.80p 49.01p 49.01p 4520859
19/09/2006 50.75p 52.20p 49.30p 49.30p 4872470
18/09/2006 47.48p 48.64p 46.98p 48.64p 893863
15/09/2006 46.40p 47.85p 46.32p 47.34p 3050354
14/09/2006 44.37p 46.11p 44.15p 45.53p 1706974
13/09/2006 44.66p 44.87p 43.35p 43.79p 11801987
12/09/2006 44.95p 44.95p 43.50p 43.50p 1872507
11/09/2006 44.66p 44.95p 44.66p 44.66p 47008
08/09/2006 46.32p 46.40p 43.79p 44.37p 2236336
07/09/2006 46.11p 46.18p 45.82p 45.82p 1151656
06/09/2006 47.12p 47.12p 46.25p 46.25p 1686721
05/09/2006 46.98p 46.98p 46.40p 46.40p 62971
04/09/2006 46.69p 47.27p 46.40p 46.40p 5636249
01/09/2006 47.41p 47.41p 46.03p 46.32p 2431950
31/08/2006 44.00p 48.14p 44.00p 47.19p 5846392
30/08/2006 42.70p 44.22p 42.70p 44.22p 328971
29/08/2006 43.28p 43.28p 43.28p 43.28p 8621
25/08/2006 43.13p 43.28p 43.13p 43.28p 66558
24/08/2006 42.92p 43.50p 42.12p 43.13p 786374
23/08/2006 42.41p 43.13p 42.41p 43.06p 10618
22/08/2006 43.21p 43.79p 42.19p 42.41p 451030
21/08/2006 43.79p 44.00p 43.50p 43.71p 211164
18/08/2006 42.63p 44.66p 42.63p 43.79p 4837139
17/08/2006 42.05p 42.84p 42.05p 42.63p 1412962
16/08/2006 41.83p 42.05p 41.76p 41.83p 1101786
15/08/2006 42.05p 42.05p 41.83p 42.05p 93015
14/08/2006 42.26p 42.63p 42.26p 42.34p 0
11/08/2006 42.63p 42.63p 42.26p 42.26p 32951
10/08/2006 42.63p 42.63p 42.63p 42.63p 5139301
09/08/2006 41.76p 42.63p 41.76p 42.05p 7313321
08/08/2006 41.47p 41.47p 41.47p 41.47p 2673468
07/08/2006 41.47p 41.68p 41.32p 41.68p 1371889
04/08/2006 41.32p 41.97p 41.32p 41.47p 335327
03/08/2006 42.05p 42.05p 41.18p 41.76p 829699
02/08/2006 42.34p 42.34p 42.05p 42.05p 176
01/08/2006 41.76p 41.97p 41.18p 41.76p 5399876
31/07/2006 42.05p 42.34p 41.25p 41.47p 894915
28/07/2006 42.55p 42.77p 42.05p 42.34p 1837169
27/07/2006 42.19p 43.21p 42.05p 42.63p 3964088
26/07/2006 42.12p 42.92p 42.05p 42.05p 178309
25/07/2006 42.12p 42.63p 42.12p 42.55p 1738750
24/07/2006 42.92p 42.92p 42.05p 42.34p 92943
21/07/2006 42.63p 42.70p 42.05p 42.05p 544363
20/07/2006 42.92p 42.92p 42.63p 42.63p 87046
19/07/2006 42.70p 43.06p 42.05p 42.99p 1693149
18/07/2006 43.21p 43.86p 42.63p 42.63p 3631610
17/07/2006 44.15p 44.37p 43.21p 44.37p 2009802
14/07/2006 44.22p 44.22p 43.50p 43.50p 1404506
13/07/2006 44.37p 45.74p 44.22p 44.22p 5717567
12/07/2006 45.24p 45.82p 44.66p 45.82p 25420
11/07/2006 44.95p 45.82p 44.66p 44.66p 491537
10/07/2006 44.95p 44.95p 44.44p 44.95p 770869
07/07/2006 45.45p 45.45p 44.29p 44.58p 221251
06/07/2006 44.95p 45.82p 44.37p 44.73p 45452
05/07/2006 44.37p 44.51p 44.37p 44.37p 545259
04/07/2006 44.66p 44.87p 44.66p 44.66p 1106196
03/07/2006 45.38p 45.38p 44.44p 44.95p 781819
30/06/2006 45.02p 45.53p 44.08p 45.38p 1883201
29/06/2006 43.06p 44.58p 42.48p 44.58p 992189
28/06/2006 42.55p 42.55p 42.19p 42.34p 596361
27/06/2006 41.76p 42.34p 41.32p 42.34p 567030
26/06/2006 42.05p 42.05p 41.18p 41.18p 1101796
23/06/2006 41.18p 42.26p 41.18p 42.05p 2213862
22/06/2006 41.32p 41.32p 40.89p 40.96p 510770
21/06/2006 40.89p 40.96p 40.81p 40.96p 1162194
20/06/2006 40.89p 41.47p 40.60p 40.89p 27491756
19/06/2006 40.60p 41.18p 39.44p 40.89p 5803050
16/06/2006 39.44p 40.23p 39.44p 39.87p 4010778
15/06/2006 39.80p 40.60p 39.51p 40.02p 2904958
14/06/2006 39.44p 40.23p 39.44p 39.44p 89425
13/06/2006 39.44p 40.16p 39.15p 40.02p 7344341
12/06/2006 40.60p 40.74p 39.22p 40.60p 335985
09/06/2006 40.60p 40.60p 40.23p 40.60p 1522316
08/06/2006 40.02p 40.31p 39.15p 39.73p 669709
07/06/2006 40.45p 40.45p 40.02p 40.23p 3876204
06/06/2006 40.60p 40.60p 39.65p 39.65p 1683165
05/06/2006 41.54p 41.54p 40.89p 41.47p 197352
02/06/2006 41.47p 41.97p 41.47p 41.97p 2678503
01/06/2006 40.60p 42.34p 40.60p 40.89p 909654
31/05/2006 41.18p 41.47p 40.60p 41.47p 2450569
30/05/2006 42.05p 42.05p 40.60p 40.96p 2350164
26/05/2006 40.96p 42.19p 40.96p 42.19p 197128
25/05/2006 41.47p 41.47p 41.18p 41.18p 68972
24/05/2006 41.10p 41.18p 40.89p 40.89p 584829
23/05/2006 41.25p 42.19p 41.18p 42.05p 1734260
22/05/2006 42.05p 43.21p 40.60p 40.60p 851622
19/05/2006 41.76p 43.21p 41.76p 43.21p 1160780
18/05/2006 42.92p 43.21p 40.96p 41.10p 1268242
17/05/2006 43.50p 44.37p 42.92p 42.92p 952289
16/05/2006 44.15p 44.37p 43.50p 43.93p 5006178
15/05/2006 44.15p 44.37p 43.79p 44.08p 2021875
12/05/2006 44.95p 44.95p 44.37p 44.37p 1084112
11/05/2006 44.37p 44.58p 44.15p 44.51p 888239
10/05/2006 45.24p 45.74p 44.37p 45.31p 17273362
09/05/2006 45.24p 45.24p 44.44p 44.44p 952655
08/05/2006 45.09p 45.09p 44.44p 44.44p 1362181
05/05/2006 45.38p 45.38p 44.95p 45.09p 1131523
04/05/2006 45.02p 45.53p 45.02p 45.16p 3644108
03/05/2006 45.24p 45.38p 44.66p 45.09p 3548720
02/05/2006 45.24p 45.74p 44.80p 45.74p 298727
28/04/2006 44.95p 45.82p 44.95p 45.24p 9516164
27/04/2006 45.31p 45.74p 44.95p 44.95p 7726400
26/04/2006 45.74p 45.74p 45.53p 45.53p 2570894
25/04/2006 45.96p 46.11p 45.53p 45.82p 14690541
24/04/2006 46.25p 46.69p 45.96p 46.32p 2508105
21/04/2006 45.96p 46.98p 45.96p 46.69p 3243144
20/04/2006 45.82p 46.69p 45.67p 46.69p 2103672
19/04/2006 45.53p 45.67p 45.53p 45.67p 626184
18/04/2006 45.53p 46.32p 45.38p 45.96p 2042153
13/04/2006 45.67p 46.32p 45.67p 46.18p 390756
12/04/2006 46.32p 46.40p 46.18p 46.25p 1214323
11/04/2006 45.53p 46.40p 45.53p 46.40p 5521936
10/04/2006 45.89p 46.03p 45.74p 46.03p 115414
07/04/2006 46.40p 46.40p 45.74p 45.89p 209843
06/04/2006 46.40p 46.40p 45.53p 46.40p 4472330
05/04/2006 47.56p 47.85p 44.95p 45.24p 32432328
04/04/2006 47.56p 47.85p 46.98p 47.56p 6367563
03/04/2006 47.56p 48.43p 47.56p 48.28p 945671
31/03/2006 48.64p 48.64p 47.34p 47.85p 2410028
30/03/2006 49.30p 49.59p 47.85p 48.50p 2822534
29/03/2006 50.17p 50.46p 49.59p 49.59p 7999507
28/03/2006 51.33p 51.33p 49.73p 50.17p 6806740
27/03/2006 50.17p 50.38p 50.17p 50.24p 4805302
24/03/2006 50.75p 51.04p 50.38p 50.38p 2304111
23/03/2006 51.04p 51.04p 50.17p 50.46p 4352920
22/03/2006 51.25p 51.33p 50.24p 51.04p 554088
21/03/2006 51.04p 51.04p 50.46p 50.67p 10873924
20/03/2006 50.75p 51.62p 50.17p 50.67p 9267818
17/03/2006 49.01p 51.04p 49.01p 50.17p 9940523
16/03/2006 48.72p 50.75p 48.72p 48.79p 12050603
15/03/2006 48.43p 49.30p 47.56p 48.57p 17550712
14/03/2006 48.28p 48.72p 48.28p 48.28p 10038446
13/03/2006 46.90p 48.86p 46.90p 48.72p 1317867
10/03/2006 45.82p 46.40p 45.53p 45.89p 5422530
09/03/2006 46.32p 46.40p 45.53p 46.03p 21028798
08/03/2006 46.69p 46.69p 45.53p 45.67p 625436
07/03/2006 45.82p 46.83p 45.53p 46.03p 1993604
06/03/2006 45.24p 46.32p 45.24p 46.11p 2976316
03/03/2006 45.82p 46.40p 45.31p 45.67p 1710244

*Close Price adjusted for both dividends and splits