Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/02/2004 38.57p 38.57p 38.57p 38.57p 0
04/02/2004 38.57p 38.57p 38.57p 38.57p 6897
03/02/2004 38.57p 38.57p 38.57p 38.57p 0
02/02/2004 38.57p 38.57p 38.57p 38.57p 94233
30/01/2004 38.57p 38.57p 38.57p 38.57p 43107
29/01/2004 38.57p 38.57p 38.57p 38.57p 0
28/01/2004 38.57p 38.57p 38.57p 38.57p 44142
27/01/2004 38.42p 38.42p 38.42p 38.42p 2507
26/01/2004 38.42p 38.42p 38.42p 38.42p 1724
23/01/2004 38.42p 38.42p 38.42p 38.42p 7742
22/01/2004 38.42p 38.42p 38.42p 38.42p 193535
21/01/2004 38.42p 38.42p 38.42p 38.42p 8621
20/01/2004 38.42p 38.42p 38.42p 38.42p 0
19/01/2004 38.42p 38.42p 38.42p 38.42p 13449
16/01/2004 38.42p 38.42p 38.42p 38.42p 36210
15/01/2004 38.42p 38.42p 38.42p 38.42p 25864
14/01/2004 38.42p 38.42p 38.42p 38.42p 0
13/01/2004 38.42p 38.42p 38.42p 38.42p 25937
12/01/2004 38.57p 38.57p 38.57p 38.57p 0
09/01/2004 38.57p 38.57p 38.57p 38.57p 0
08/01/2004 38.57p 38.57p 38.57p 38.57p 17243
07/01/2004 38.13p 38.57p 38.13p 38.57p 6897
06/01/2004 38.13p 38.57p 38.13p 38.57p 113479
05/01/2004 37.99p 37.99p 37.99p 37.99p 0
02/01/2004 37.99p 37.99p 37.99p 37.99p 2159
31/12/2003 37.99p 37.99p 37.99p 37.99p 2611
30/12/2003 37.99p 37.99p 37.99p 37.99p 16515
29/12/2003 37.99p 37.99p 37.84p 37.84p 7704
24/12/2003 37.99p 37.99p 37.99p 37.99p 0
23/12/2003 37.99p 37.99p 37.99p 37.99p 1459
22/12/2003 37.99p 37.99p 37.99p 37.99p 0
19/12/2003 38.13p 38.13p 37.99p 37.99p 303869
18/12/2003 38.57p 38.57p 38.57p 38.57p 35934
17/12/2003 38.57p 38.57p 38.57p 38.57p 0
16/12/2003 38.57p 38.57p 38.57p 38.57p 77297
15/12/2003 38.57p 38.57p 38.57p 38.57p 40780
12/12/2003 38.57p 38.57p 38.57p 38.57p 2586
11/12/2003 38.57p 38.57p 38.57p 38.57p 39659
10/12/2003 38.57p 38.57p 38.57p 38.57p 721
09/12/2003 38.57p 38.57p 38.57p 38.57p 83628
08/12/2003 38.57p 38.57p 38.57p 38.57p 10318
05/12/2003 38.57p 38.57p 38.57p 38.57p 50960
04/12/2003 38.57p 38.57p 38.57p 38.57p 17981
03/12/2003 38.28p 38.57p 38.28p 38.57p 89143
02/12/2003 38.13p 38.13p 38.13p 38.13p 2334748
01/12/2003 37.84p 37.84p 37.84p 37.84p 1984024
28/11/2003 37.84p 37.84p 37.84p 37.84p 18278
27/11/2003 37.84p 37.84p 37.84p 37.84p 17243
26/11/2003 37.84p 37.84p 37.84p 37.84p 34486
25/11/2003 37.84p 37.84p 37.84p 37.84p 19657
24/11/2003 37.84p 37.84p 37.84p 37.84p 2638
21/11/2003 37.84p 37.84p 37.84p 37.84p 12070
20/11/2003 37.84p 37.84p 37.84p 37.84p 30206
19/11/2003 37.84p 37.84p 37.84p 37.84p 17243
18/11/2003 37.84p 37.84p 37.84p 37.84p 34486
17/11/2003 38.13p 38.13p 38.13p 38.13p 754292
14/11/2003 38.13p 38.13p 38.13p 38.13p 41383
13/11/2003 37.84p 37.84p 37.84p 37.84p 376620
12/11/2003 38.28p 38.28p 38.28p 38.28p 6897
11/11/2003 38.13p 38.13p 38.13p 38.13p 13794
10/11/2003 38.13p 38.13p 38.13p 38.13p 80352
07/11/2003 38.13p 38.13p 38.13p 38.13p 611655
06/11/2003 38.13p 38.13p 38.13p 38.13p 96712
05/11/2003 37.70p 38.13p 37.70p 38.13p 101178
04/11/2003 37.41p 37.41p 37.41p 37.41p 224193
03/11/2003 37.41p 37.41p 37.41p 37.41p 89018
31/10/2003 37.26p 37.26p 37.26p 37.26p 77531
30/10/2003 36.68p 36.97p 36.68p 36.97p 112062
29/10/2003 38.13p 38.13p 36.97p 36.97p 396974
28/10/2003 37.26p 40.45p 37.26p 37.99p 2147459

*Close Price adjusted for both dividends and splits