Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/05/2020 258.17p 266.33p 249.37p 257.80p 5570690
18/05/2020 241.70p 256.07p 241.70p 253.80p 6690660
15/05/2020 227.88p 237.38p 223.56p 237.22p 6642966
14/05/2020 221.78p 229.78p 211.09p 225.45p 7629609
13/05/2020 243.00p 243.05p 224.53p 225.72p 6960278
12/05/2020 254.88p 258.61p 246.56p 248.51p 4145241
11/05/2020 258.23p 264.17p 247.69p 253.10p 5871617
07/05/2020 276.08p 277.84p 255.15p 259.20p 5968792
06/05/2020 266.00p 270.27p 255.04p 265.14p 6000711
05/05/2020 258.93p 268.92p 250.56p 266.65p 5325644
04/05/2020 259.74p 262.33p 239.44p 252.94p 7326145
01/05/2020 261.36p 267.57p 257.80p 260.98p 3860648
30/04/2020 284.99p 289.21p 267.25p 269.41p 11747964
29/04/2020 257.85p 282.29p 255.64p 278.64p 8386529
28/04/2020 245.54p 261.02p 242.41p 254.93p 8222102
27/04/2020 241.76p 248.94p 236.30p 243.11p 7257124
24/04/2020 243.00p 251.05p 229.23p 240.62p 8437437
23/04/2020 240.68p 252.29p 239.54p 247.64p 5813029
22/04/2020 238.95p 242.14p 231.28p 237.55p 4919564
21/04/2020 238.09p 242.30p 228.74p 234.79p 5845296
20/04/2020 249.75p 254.93p 236.90p 244.08p 7037026
17/04/2020 237.60p 250.24p 235.28p 246.02p 10424618
16/04/2020 232.15p 242.89p 219.24p 221.29p 9092824
15/04/2020 255.74p 259.63p 227.07p 227.83p 9461732
14/04/2020 277.02p 282.14p 253.23p 259.74p 11232129
09/04/2020 259.20p 279.46p 259.20p 272.57p 12455707
08/04/2020 245.27p 267.52p 244.35p 254.77p 11566538
07/04/2020 249.48p 281.71p 241.33p 248.40p 21639506
06/04/2020 211.52p 245.48p 211.52p 239.54p 10814222
03/04/2020 199.42p 224.59p 194.40p 203.20p 9414458
02/04/2020 204.01p 219.67p 196.29p 200.77p 13325736
01/04/2020 234.68p 239.72p 210.60p 210.60p 12886105
31/03/2020 261.36p 285.66p 247.05p 247.05p 17161680
30/03/2020 283.77p 285.50p 230.80p 236.25p 13997159
27/03/2020 284.71p 293.09p 278.50p 286.74p 8074366
26/03/2020 259.20p 297.67p 257.67p 295.25p 11253951
25/03/2020 300.24p 300.24p 261.09p 271.35p 9757393
24/03/2020 246.62p 279.04p 233.55p 279.04p 9200833
23/03/2020 248.40p 265.46p 224.91p 235.71p 14575556
20/03/2020 313.74p 318.98p 268.65p 268.65p 14903240
19/03/2020 311.04p 312.20p 247.00p 289.58p 12267564
18/03/2020 331.02p 337.09p 299.43p 310.50p 8846055
17/03/2020 367.74p 377.46p 329.75p 345.06p 9518655
16/03/2020 342.90p 358.02p 302.67p 351.54p 9471560
13/03/2020 413.78p 422.01p 371.79p 378.00p 9967239
12/03/2020 423.36p 426.46p 379.89p 381.10p 8592779
11/03/2020 483.84p 490.24p 451.04p 454.55p 6527060
10/03/2020 458.05p 490.05p 447.25p 476.14p 9486312
09/03/2020 471.69p 471.69p 446.04p 449.42p 8276944
06/03/2020 513.40p 516.24p 488.16p 493.83p 7086856
05/03/2020 573.21p 584.55p 521.50p 529.06p 8327394
04/03/2020 561.87p 571.32p 550.80p 553.77p 5150310
03/03/2020 564.30p 572.40p 554.58p 557.55p 6894390
02/03/2020 584.28p 585.63p 537.64p 549.18p 7659098
28/02/2020 557.55p 578.61p 550.53p 565.38p 6965660
27/02/2020 596.70p 601.02p 569.70p 585.36p 5586804
26/02/2020 591.84p 614.25p 576.18p 610.20p 4043595
25/02/2020 608.58p 617.76p 594.81p 599.67p 3935725
24/02/2020 642.60p 645.84p 608.04p 610.74p 6646558
21/02/2020 659.07p 666.63p 650.97p 660.42p 2442576
20/02/2020 659.07p 674.46p 659.07p 659.88p 2014385
19/02/2020 646.11p 661.23p 642.60p 661.23p 2690107
18/02/2020 642.60p 653.94p 639.36p 639.36p 2580131
17/02/2020 647.19p 655.02p 646.05p 653.40p 1318586
14/02/2020 648.54p 648.54p 640.98p 641.25p 2418779
13/02/2020 650.16p 650.16p 636.66p 645.30p 2688365
12/02/2020 658.80p 662.85p 646.38p 650.16p 2839860
11/02/2020 652.05p 664.47p 650.97p 661.23p 3161144
10/02/2020 649.62p 654.21p 642.33p 646.11p 3073752
07/02/2020 661.23p 671.76p 651.78p 652.86p 2824032
06/02/2020 676.62p 689.15p 668.93p 670.95p 3325704
05/02/2020 644.22p 670.41p 644.22p 670.41p 3174225
04/02/2020 643.14p 655.02p 641.25p 651.51p 6231068
03/02/2020 632.88p 645.84p 625.05p 643.14p 2496001
31/01/2020 649.35p 652.86p 627.48p 629.64p 2622808
30/01/2020 659.61p 665.28p 644.76p 648.00p 2438678
29/01/2020 656.10p 668.79p 648.00p 668.79p 2126388
28/01/2020 635.04p 647.73p 631.80p 647.19p 1684186
27/01/2020 653.13p 656.64p 635.04p 638.01p 2836309
24/01/2020 668.79p 676.35p 663.65p 664.20p 3068501
23/01/2020 658.26p 665.82p 653.67p 655.56p 3381680
22/01/2020 653.67p 665.82p 649.08p 659.61p 3954951
21/01/2020 635.58p 666.90p 630.18p 652.59p 3919220
20/01/2020 631.53p 642.33p 631.53p 642.33p 1340204
17/01/2020 630.99p 637.74p 625.32p 637.74p 3702999
16/01/2020 642.60p 642.87p 621.00p 626.13p 2773234
15/01/2020 639.90p 648.00p 638.28p 639.36p 2409514
14/01/2020 635.31p 643.41p 633.56p 642.33p 2661298
13/01/2020 639.90p 647.73p 638.01p 638.01p 1379286
10/01/2020 644.49p 647.63p 636.66p 640.71p 2028355
09/01/2020 644.22p 647.46p 637.74p 643.14p 1903773
08/01/2020 639.36p 641.52p 631.53p 640.44p 2236410
07/01/2020 647.73p 652.86p 640.71p 644.22p 1838220
06/01/2020 643.68p 647.04p 629.64p 643.68p 1771884
03/01/2020 648.00p 655.29p 645.30p 653.40p 2050464
02/01/2020 651.24p 661.77p 649.08p 654.21p 3109952
31/12/2019 652.86p 653.94p 646.38p 648.27p 936193
30/12/2019 650.16p 653.94p 648.81p 649.89p 1789099
27/12/2019 659.34p 666.90p 648.40p 652.32p 1577796
24/12/2019 644.49p 652.86p 641.52p 652.86p 823842
23/12/2019 626.94p 645.84p 626.94p 645.84p 1701261
20/12/2019 630.45p 638.01p 627.37p 628.02p 5912716
19/12/2019 636.66p 637.90p 628.56p 632.07p 4575388
18/12/2019 641.79p 645.84p 634.23p 635.31p 2573535
17/12/2019 645.30p 646.92p 637.20p 640.71p 3927732
16/12/2019 640.71p 655.56p 640.71p 648.00p 4411274
13/12/2019 687.42p 687.42p 632.61p 632.61p 6064262
12/12/2019 612.09p 630.18p 607.50p 625.59p 2836271
11/12/2019 609.66p 613.17p 603.72p 608.85p 3098526
10/12/2019 606.69p 613.06p 599.40p 607.50p 3261378
09/12/2019 622.89p 625.32p 612.09p 615.06p 2590632
06/12/2019 622.08p 630.72p 614.79p 625.86p 2354284
05/12/2019 612.90p 620.19p 610.74p 613.98p 2182578
04/12/2019 603.72p 617.49p 602.64p 612.90p 3231642
03/12/2019 622.89p 628.02p 604.26p 604.80p 3805462
02/12/2019 616.95p 633.69p 616.95p 623.97p 4235308
29/11/2019 623.43p 626.13p 619.11p 619.92p 3468872
28/11/2019 619.92p 629.10p 615.33p 629.10p 2596040
27/11/2019 645.84p 645.84p 629.37p 631.26p 3740480
26/11/2019 630.45p 642.87p 625.32p 642.33p 5060286
25/11/2019 605.34p 626.94p 605.34p 626.94p 3260134
22/11/2019 593.19p 609.39p 593.19p 607.23p 2820576
21/11/2019 588.87p 593.73p 584.82p 591.57p 2868225
20/11/2019 602.91p 602.91p 586.71p 593.46p 2909348
19/11/2019 603.18p 614.79p 601.40p 604.80p 4619342
18/11/2019 603.72p 605.88p 598.77p 600.48p 4476632
15/11/2019 593.19p 601.29p 590.95p 601.29p 3066612
14/11/2019 597.51p 598.59p 590.76p 593.19p 2902694
13/11/2019 601.83p 607.23p 596.70p 598.05p 2511210
12/11/2019 605.34p 614.25p 602.64p 608.85p 2042448
11/11/2019 604.80p 608.31p 597.95p 604.26p 7192474
08/11/2019 604.26p 611.55p 601.56p 608.31p 2187446
07/11/2019 603.45p 614.25p 602.37p 610.20p 3820521
06/11/2019 599.94p 604.80p 592.11p 600.48p 3143143
05/11/2019 600.21p 605.07p 594.00p 602.10p 2529006
04/11/2019 594.00p 603.72p 593.29p 596.43p 2429995
01/11/2019 579.96p 588.87p 578.61p 588.60p 2236754
31/10/2019 584.55p 584.55p 569.43p 575.37p 2881994
30/10/2019 585.63p 589.55p 574.56p 582.39p 2429454
29/10/2019 586.17p 592.38p 581.04p 588.60p 3298706
28/10/2019 574.02p 588.06p 569.16p 586.17p 2566372
25/10/2019 582.93p 589.41p 571.05p 574.29p 3058665
24/10/2019 585.90p 595.08p 581.58p 583.74p 4369882
23/10/2019 574.02p 586.71p 574.02p 584.82p 2673148
22/10/2019 576.72p 582.66p 572.13p 576.99p 3114128
21/10/2019 559.44p 579.69p 558.36p 574.29p 3419200
18/10/2019 561.60p 564.30p 555.74p 556.20p 4338217
17/10/2019 561.33p 569.97p 554.58p 564.30p 3347242
16/10/2019 558.09p 564.84p 552.69p 556.74p 3348786
15/10/2019 550.26p 562.95p 547.02p 560.25p 3773293
14/10/2019 541.89p 545.67p 534.60p 545.40p 3073928
11/10/2019 522.45p 542.97p 519.61p 542.97p 4653221
10/10/2019 515.57p 529.06p 512.73p 526.10p 3641912
09/10/2019 505.57p 514.21p 501.25p 513.40p 4540929
08/10/2019 518.94p 519.48p 505.84p 508.14p 3748610
07/10/2019 516.65p 519.61p 513.14p 516.24p 2870731
04/10/2019 508.82p 520.70p 507.19p 520.70p 3919026
03/10/2019 518.40p 518.40p 493.97p 505.03p 4284410
02/10/2019 525.96p 531.90p 516.78p 517.05p 3972875
01/10/2019 547.56p 549.45p 530.28p 534.60p 2683926
30/09/2019 541.89p 551.34p 541.15p 544.32p 4100036
27/09/2019 546.75p 552.69p 541.35p 543.51p 3500144
26/09/2019 540.00p 548.48p 538.92p 542.70p 2667479
25/09/2019 538.92p 538.92p 522.45p 536.36p 4325094
24/09/2019 555.39p 555.93p 538.38p 543.24p 3116077
23/09/2019 552.69p 555.39p 544.86p 548.37p 4127132
20/09/2019 547.02p 557.82p 547.02p 554.85p 8082789
19/09/2019 553.23p 560.52p 546.21p 560.52p 3227217
18/09/2019 551.34p 557.82p 546.48p 551.61p 3596272
17/09/2019 544.05p 553.77p 541.50p 553.50p 3163534
16/09/2019 555.93p 559.71p 550.06p 556.74p 3539816
13/09/2019 551.34p 563.49p 549.77p 562.95p 3134112
12/09/2019 565.11p 565.11p 549.72p 553.50p 4215006
11/09/2019 559.71p 565.11p 556.74p 561.60p 4255623
10/09/2019 538.11p 552.96p 535.95p 552.96p 6409202
09/09/2019 553.23p 557.55p 536.49p 540.54p 4789483
06/09/2019 546.48p 558.09p 542.70p 549.18p 5059690
05/09/2019 525.15p 544.86p 522.18p 544.86p 8738713
04/09/2019 491.94p 508.28p 491.94p 500.85p 3969518
03/09/2019 492.34p 502.20p 487.49p 492.61p 4414932
02/09/2019 486.54p 499.91p 484.11p 497.21p 2423483
30/08/2019 480.87p 492.89p 480.74p 488.57p 4970027
29/08/2019 456.30p 479.12p 454.78p 479.12p 3866932
28/08/2019 454.41p 460.76p 446.58p 460.35p 3340192
27/08/2019 448.20p 457.11p 441.58p 453.20p 2942494
23/08/2019 458.73p 462.78p 447.39p 447.39p 2650610
22/08/2019 448.20p 460.76p 443.88p 455.63p 3326339
21/08/2019 441.04p 453.74p 436.99p 452.38p 2050805
20/08/2019 454.01p 454.27p 439.69p 442.13p 3020017
19/08/2019 449.82p 454.14p 446.44p 451.84p 3713346
16/08/2019 432.27p 442.67p 430.91p 442.67p 3314932
15/08/2019 441.18p 446.85p 422.15p 433.89p 5220573
14/08/2019 468.32p 468.32p 439.97p 439.97p 4008804
13/08/2019 456.84p 469.67p 443.61p 466.83p 4950513
12/08/2019 473.85p 477.23p 456.97p 456.97p 3153290
09/08/2019 466.56p 469.53p 463.18p 469.53p 2687651
08/08/2019 466.16p 469.80p 459.14p 469.80p 2384051
07/08/2019 459.27p 461.56p 451.84p 459.40p 3786605
06/08/2019 458.05p 466.42p 454.41p 454.55p 4792215
05/08/2019 475.87p 476.55p 460.35p 460.35p 4686174

*Close Price adjusted for both dividends and splits