Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/05/2005 34.94p 34.94p 34.94p 34.94p 10346
06/05/2005 34.94p 34.94p 34.94p 34.94p 0
05/05/2005 34.94p 34.94p 34.94p 34.94p 17957
04/05/2005 34.94p 34.94p 34.94p 34.94p 969053
03/05/2005 34.94p 34.94p 34.94p 34.94p 44176
29/04/2005 34.94p 34.94p 34.94p 34.94p 46211
28/04/2005 34.94p 34.94p 34.94p 34.94p 0
27/04/2005 34.94p 34.94p 34.80p 34.94p 491424
26/04/2005 34.80p 34.80p 34.80p 34.80p 262093
25/04/2005 34.80p 34.80p 34.80p 34.80p 4138
22/04/2005 34.80p 34.80p 34.80p 34.80p 58971
21/04/2005 34.80p 36.10p 34.80p 34.80p 67937
20/04/2005 36.10p 36.10p 36.10p 36.10p 60133
19/04/2005 36.10p 36.10p 36.10p 36.10p 0
18/04/2005 36.10p 36.10p 36.10p 36.10p 0
15/04/2005 36.10p 36.10p 36.10p 36.10p 0
14/04/2005 36.10p 36.10p 36.10p 36.10p 68972
13/04/2005 36.10p 36.10p 36.10p 36.10p 7197
12/04/2005 36.10p 36.10p 36.10p 36.10p 68972
11/04/2005 36.10p 36.10p 36.10p 36.10p 34486
08/04/2005 36.10p 36.10p 36.10p 36.10p 2680
07/04/2005 36.10p 36.10p 36.10p 36.10p 386242
06/04/2005 35.81p 36.10p 35.81p 36.10p 318994
05/04/2005 36.10p 36.10p 36.10p 36.10p 24140
04/04/2005 36.10p 36.10p 35.52p 36.10p 896632
01/04/2005 35.52p 35.52p 35.52p 35.52p 86215
31/03/2005 35.81p 35.81p 35.52p 35.52p 465559
30/03/2005 35.52p 35.52p 35.52p 35.52p 86215
29/03/2005 35.52p 35.52p 35.52p 35.52p 0
24/03/2005 35.52p 35.52p 35.52p 35.52p 27002
23/03/2005 35.52p 35.52p 35.52p 35.52p 0
22/03/2005 35.52p 35.52p 35.52p 35.52p 28744
21/03/2005 35.52p 35.52p 35.52p 35.52p 8621
18/03/2005 35.52p 35.52p 35.52p 35.52p 144841
17/03/2005 35.52p 35.52p 35.52p 35.52p 27313
16/03/2005 35.52p 35.52p 35.52p 35.52p 1655
15/03/2005 35.52p 35.52p 35.52p 35.52p 3449
14/03/2005 35.52p 35.52p 35.52p 35.52p 1035
11/03/2005 35.52p 35.52p 35.52p 35.52p 0
10/03/2005 35.52p 35.52p 35.52p 35.52p 0
09/03/2005 35.52p 35.52p 35.52p 35.52p 0
08/03/2005 35.52p 35.52p 35.52p 35.52p 0
07/03/2005 35.52p 35.52p 35.52p 35.52p 5759
04/03/2005 35.52p 35.52p 35.52p 35.52p 9656
03/03/2005 35.52p 35.52p 35.52p 35.52p 0
02/03/2005 35.52p 35.52p 35.52p 35.52p 0
01/03/2005 35.52p 35.52p 35.38p 35.52p 70920
28/02/2005 35.38p 35.38p 35.38p 35.38p 0
25/02/2005 35.23p 35.38p 35.23p 35.38p 5173
24/02/2005 35.38p 35.38p 35.38p 35.38p 0
23/02/2005 35.38p 35.52p 35.23p 35.38p 156566
22/02/2005 35.23p 35.23p 34.94p 35.23p 0
21/02/2005 34.36p 35.23p 34.07p 35.23p 0
18/02/2005 34.36p 34.36p 34.07p 34.07p 6897
17/02/2005 33.06p 34.36p 32.62p 34.36p 1040404
16/02/2005 32.62p 32.62p 32.62p 32.62p 1124
15/02/2005 32.62p 32.62p 32.62p 32.62p 115669
14/02/2005 32.62p 32.62p 32.62p 32.62p 46949
11/02/2005 32.62p 32.62p 32.62p 32.62p 35520
10/02/2005 32.62p 32.62p 32.62p 32.62p 0
09/02/2005 32.62p 32.62p 32.62p 32.62p 0
08/02/2005 32.62p 32.62p 32.62p 32.62p 10346
07/02/2005 32.33p 32.62p 32.04p 32.62p 68972
04/02/2005 32.04p 32.04p 32.04p 32.04p 3690
03/02/2005 32.04p 32.04p 32.04p 32.04p 0
02/02/2005 32.04p 32.04p 32.04p 32.04p 51729
01/02/2005 32.04p 32.04p 32.04p 32.04p 15505
31/01/2005 32.04p 32.04p 32.04p 32.04p 0
28/01/2005 32.04p 32.04p 32.04p 32.04p 10025
27/01/2005 32.04p 32.04p 32.04p 32.04p 0
26/01/2005 32.04p 32.04p 32.04p 32.04p 26692
25/01/2005 32.04p 32.04p 32.04p 32.04p 0
24/01/2005 32.04p 32.04p 32.04p 32.04p 0
21/01/2005 32.04p 32.04p 32.04p 32.04p 3449
20/01/2005 32.04p 32.04p 32.04p 32.04p 6897
19/01/2005 32.04p 32.04p 32.04p 32.04p 24140
18/01/2005 32.04p 32.04p 32.04p 32.04p 0
17/01/2005 32.04p 32.04p 32.04p 32.04p 7242
14/01/2005 32.04p 32.04p 32.04p 32.04p 24906
13/01/2005 32.04p 32.04p 32.04p 32.04p 77400
12/01/2005 32.04p 32.04p 32.04p 32.04p 16433
11/01/2005 32.04p 32.04p 32.04p 32.04p 0
10/01/2005 32.04p 32.04p 32.04p 32.04p 29948
07/01/2005 32.04p 32.04p 32.04p 32.04p 6914
06/01/2005 32.04p 32.04p 32.04p 32.04p 2611
05/01/2005 32.04p 32.04p 32.04p 32.04p 17243
04/01/2005 32.04p 32.04p 32.04p 32.04p 6897
31/12/2004 32.04p 32.04p 32.04p 32.04p 0
30/12/2004 32.04p 32.04p 32.04p 32.04p 37934
29/12/2004 32.04p 32.04p 32.04p 32.04p 0
24/12/2004 32.04p 32.04p 32.04p 32.04p 0
23/12/2004 32.04p 32.04p 32.04p 32.04p 0
22/12/2004 32.04p 32.04p 32.04p 32.04p 0
21/12/2004 32.04p 32.04p 32.04p 32.04p 72
20/12/2004 32.04p 32.04p 32.04p 32.04p 11056
17/12/2004 32.19p 32.33p 32.04p 32.04p 51729
16/12/2004 32.33p 32.33p 32.33p 32.33p 44832
15/12/2004 32.33p 32.33p 32.33p 32.33p 74245
14/12/2004 32.33p 32.33p 32.33p 32.33p 7277
13/12/2004 32.77p 37.55p 32.33p 32.33p 81380
10/12/2004 37.55p 37.55p 37.55p 37.55p 0
09/12/2004 37.55p 37.55p 37.55p 37.55p 0
08/12/2004 37.55p 37.55p 37.55p 37.55p 1348
07/12/2004 37.55p 37.55p 37.55p 37.55p 0
06/12/2004 37.41p 37.55p 37.41p 37.55p 42542
03/12/2004 37.55p 37.55p 37.55p 37.55p 0
02/12/2004 37.55p 37.55p 37.55p 37.55p 0
01/12/2004 37.55p 37.55p 37.55p 37.55p 0
30/11/2004 37.55p 37.70p 37.55p 37.55p 17243
29/11/2004 37.26p 37.70p 36.97p 37.70p 346938
26/11/2004 36.97p 36.97p 36.97p 36.97p 0
25/11/2004 36.97p 36.97p 36.97p 36.97p 6897
24/11/2004 36.97p 36.97p 36.97p 36.97p 34486
23/11/2004 36.97p 36.97p 36.97p 36.97p 0
22/11/2004 36.97p 36.97p 36.97p 36.97p 3449
19/11/2004 36.97p 36.97p 36.97p 36.97p 0
18/11/2004 36.97p 36.97p 36.97p 36.97p 0
17/11/2004 36.97p 36.97p 36.97p 36.97p 37934
16/11/2004 36.97p 36.97p 36.97p 36.97p 23612
15/11/2004 38.42p 38.42p 36.97p 36.97p 119662
12/11/2004 38.28p 39.00p 37.84p 39.00p 235207
11/11/2004 35.52p 38.42p 35.52p 37.84p 78497
10/11/2004 38.42p 38.42p 38.42p 38.42p 92250
09/11/2004 39.15p 39.15p 38.42p 38.42p 128067
08/11/2004 36.68p 39.00p 36.39p 39.00p 90329
05/11/2004 34.80p 36.39p 34.07p 36.39p 152945
04/11/2004 31.46p 35.52p 30.74p 34.65p 374158
03/11/2004 30.74p 30.74p 30.74p 30.74p 0
02/11/2004 30.74p 30.74p 30.74p 30.74p 0
01/11/2004 30.74p 30.74p 30.74p 30.74p 8225
29/10/2004 30.74p 30.74p 30.45p 30.74p 0
28/10/2004 30.45p 30.45p 30.45p 30.45p 0
27/10/2004 30.45p 30.45p 30.45p 30.45p 5173
26/10/2004 30.45p 30.45p 30.45p 30.45p 0
25/10/2004 30.45p 30.45p 30.45p 30.45p 8015
22/10/2004 30.45p 30.45p 30.45p 30.45p 0
21/10/2004 30.45p 30.45p 30.45p 30.45p 452
20/10/2004 30.45p 30.45p 30.45p 30.45p 0
19/10/2004 30.59p 30.59p 30.45p 30.45p 0
18/10/2004 30.45p 30.45p 30.45p 30.45p 3897
15/10/2004 30.45p 30.45p 30.45p 30.45p 37934
14/10/2004 30.45p 30.45p 30.45p 30.45p 0
13/10/2004 30.45p 30.59p 30.45p 30.45p 16860
12/10/2004 30.59p 30.59p 30.59p 30.59p 7966
11/10/2004 30.59p 30.59p 30.45p 30.59p 15360
08/10/2004 30.16p 30.45p 30.01p 30.45p 103458
07/10/2004 28.85p 30.01p 28.56p 30.01p 161080
06/10/2004 28.56p 28.85p 28.56p 28.56p 55750
05/10/2004 28.85p 28.85p 28.85p 28.85p 0
04/10/2004 28.85p 28.85p 28.85p 28.85p 8277
01/10/2004 28.85p 28.85p 28.85p 28.85p 3449
30/09/2004 28.85p 28.85p 28.85p 28.85p 0
29/09/2004 28.85p 28.85p 28.85p 28.85p 0
28/09/2004 28.85p 28.85p 28.85p 28.85p 0
27/09/2004 29.00p 29.00p 28.85p 28.85p 0
24/09/2004 28.85p 28.85p 28.85p 28.85p 41383
23/09/2004 30.30p 31.90p 28.85p 28.85p 122094
22/09/2004 31.90p 31.90p 31.90p 31.90p 0
21/09/2004 31.90p 31.90p 31.90p 31.90p 0
20/09/2004 31.90p 31.90p 31.90p 31.90p 0
17/09/2004 31.90p 31.90p 31.90p 31.90p 0
16/09/2004 31.90p 31.90p 31.90p 31.90p 0
15/09/2004 32.04p 32.04p 31.90p 31.90p 0
14/09/2004 32.04p 32.04p 32.04p 32.04p 17243
13/09/2004 32.04p 32.04p 32.04p 32.04p 0
10/09/2004 32.04p 32.04p 32.04p 32.04p 0
09/09/2004 32.04p 32.04p 32.04p 32.04p 0
08/09/2004 33.49p 33.78p 32.04p 32.04p 51677
07/09/2004 33.78p 34.07p 33.78p 33.78p 17243
06/09/2004 34.07p 34.07p 34.07p 34.07p 0
03/09/2004 34.07p 34.07p 34.07p 34.07p 0
02/09/2004 34.07p 34.07p 33.78p 34.07p 2886
01/09/2004 33.78p 33.78p 33.78p 33.78p 0
31/08/2004 33.78p 33.78p 33.78p 33.78p 0
27/08/2004 33.78p 33.78p 33.78p 33.78p 0
26/08/2004 33.78p 34.07p 33.78p 33.78p 4052
25/08/2004 34.07p 34.07p 34.07p 34.07p 0
24/08/2004 34.07p 34.07p 34.07p 34.07p 0
23/08/2004 34.07p 34.07p 34.07p 34.07p 2786
20/08/2004 34.36p 34.80p 34.07p 34.07p 0
19/08/2004 34.80p 34.80p 34.80p 34.80p 34486
18/08/2004 34.80p 34.80p 34.80p 34.80p 0
17/08/2004 34.80p 34.80p 34.80p 34.80p 6270
16/08/2004 34.51p 34.80p 34.51p 34.80p 16581
13/08/2004 34.51p 34.51p 34.51p 34.51p 0
12/08/2004 34.51p 34.51p 34.51p 34.51p 0
11/08/2004 34.51p 34.51p 34.51p 34.51p 23795
10/08/2004 34.51p 34.51p 34.51p 34.51p 0
09/08/2004 34.94p 34.94p 34.51p 34.51p 6328
06/08/2004 34.51p 34.51p 34.51p 34.51p 0
05/08/2004 34.51p 34.51p 34.51p 34.51p 0
04/08/2004 34.51p 34.51p 34.51p 34.51p 0
03/08/2004 34.51p 34.51p 34.51p 34.51p 0
02/08/2004 34.51p 34.94p 34.51p 34.51p 17243
30/07/2004 34.94p 34.94p 34.94p 34.94p 0
29/07/2004 34.94p 34.94p 34.94p 34.94p 0
28/07/2004 34.94p 34.94p 34.94p 34.94p 0
27/07/2004 34.94p 34.94p 34.94p 34.94p 0
26/07/2004 34.94p 34.94p 34.94p 34.94p 0
23/07/2004 34.94p 34.94p 34.94p 34.94p 17243

*Close Price adjusted for both dividends and splits