Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/10/2018 458.46p 459.00p 441.86p 443.74p 4202606
16/10/2018 448.20p 459.00p 443.21p 455.35p 5622757
15/10/2018 458.33p 460.62p 445.10p 447.25p 5116068
12/10/2018 467.23p 476.42p 460.35p 460.35p 6637284
11/10/2018 465.75p 468.18p 449.82p 460.35p 9003762
10/10/2018 493.83p 493.83p 470.07p 470.07p 7233556
09/10/2018 491.53p 494.51p 470.61p 489.78p 10062761
08/10/2018 518.27p 518.27p 489.51p 489.51p 6063220
05/10/2018 532.57p 532.57p 517.46p 517.72p 4038752
04/10/2018 539.46p 540.16p 529.87p 530.01p 5704690
03/10/2018 528.12p 540.27p 524.07p 539.87p 6210402
02/10/2018 534.87p 538.98p 520.97p 528.12p 7913512
01/10/2018 541.62p 544.59p 529.06p 539.06p 5818554
28/09/2018 557.82p 557.82p 537.30p 539.73p 6022500
27/09/2018 562.68p 562.68p 544.64p 557.82p 6227156
26/09/2018 578.07p 579.02p 555.66p 562.68p 8072671
25/09/2018 581.31p 589.68p 574.29p 578.07p 5560532
24/09/2018 591.57p 594.00p 581.31p 584.55p 4227125
21/09/2018 608.31p 611.28p 595.35p 595.35p 18202672
20/09/2018 591.30p 606.15p 586.98p 601.02p 4675274
19/09/2018 590.49p 591.84p 585.09p 589.68p 4649320
18/09/2018 590.22p 594.68p 586.17p 588.60p 5149314
17/09/2018 594.81p 597.78p 591.03p 591.03p 3711881
14/09/2018 593.19p 597.51p 591.03p 594.00p 5021542
13/09/2018 580.50p 594.54p 580.50p 590.49p 4696631
12/09/2018 588.60p 594.54p 587.52p 592.65p 5430056
11/09/2018 586.44p 590.76p 581.04p 588.60p 7897482
10/09/2018 614.79p 614.79p 584.01p 584.01p 6465386
07/09/2018 622.08p 623.70p 604.53p 610.74p 6274064
06/09/2018 612.90p 640.12p 603.18p 621.00p 8225415
05/09/2018 604.53p 605.34p 592.92p 601.29p 5505338
04/09/2018 601.02p 611.28p 601.02p 607.23p 4686956
03/09/2018 606.15p 616.14p 601.02p 604.26p 2819552
31/08/2018 614.79p 614.79p 601.83p 601.83p 4982183
30/08/2018 627.75p 627.75p 614.79p 615.33p 3024152
29/08/2018 640.17p 641.04p 622.89p 626.94p 8066516
28/08/2018 624.78p 643.95p 623.67p 631.53p 7376929
24/08/2018 612.90p 622.89p 610.20p 621.00p 2759737
23/08/2018 603.45p 616.68p 599.40p 611.01p 4090874
22/08/2018 606.42p 618.03p 595.35p 602.37p 4508820
21/08/2018 605.07p 612.36p 603.72p 608.04p 1652575
20/08/2018 594.54p 616.14p 594.54p 612.36p 2736355
17/08/2018 590.22p 596.97p 588.60p 596.97p 2788685
16/08/2018 578.61p 596.16p 578.61p 593.19p 3455552
15/08/2018 593.46p 594.00p 573.48p 575.91p 3256168
14/08/2018 588.60p 600.48p 588.60p 590.49p 3501331
13/08/2018 580.50p 587.52p 580.50p 585.36p 2209461
10/08/2018 588.60p 588.96p 583.74p 585.36p 1857258
09/08/2018 592.38p 593.73p 588.87p 590.76p 2286508
08/08/2018 586.17p 596.16p 585.90p 592.65p 3039918
07/08/2018 578.34p 591.03p 578.34p 586.17p 3579957
06/08/2018 579.69p 580.50p 573.72p 579.69p 2505473
03/08/2018 571.59p 580.47p 568.89p 577.53p 3357835
02/08/2018 576.18p 577.80p 562.95p 570.78p 4505277
01/08/2018 584.28p 586.71p 577.53p 579.42p 5270470
31/07/2018 578.88p 585.90p 571.86p 582.93p 3881668
30/07/2018 577.53p 581.04p 575.10p 577.26p 2642107
27/07/2018 580.50p 581.85p 578.61p 581.31p 2756209
26/07/2018 577.80p 584.01p 574.83p 577.80p 3370898
25/07/2018 588.60p 588.60p 571.05p 572.67p 2965038
24/07/2018 582.39p 596.16p 579.42p 586.44p 4346002
23/07/2018 579.42p 582.39p 575.10p 580.50p 3457888
20/07/2018 589.95p 591.30p 573.21p 581.58p 7346794
19/07/2018 607.50p 608.85p 588.60p 589.68p 3313660
18/07/2018 603.99p 611.01p 602.37p 608.85p 5150224
17/07/2018 594.54p 604.26p 593.46p 599.67p 4230030
16/07/2018 594.81p 598.59p 588.60p 595.89p 4244932
13/07/2018 588.06p 597.35p 583.74p 592.92p 4079183
12/07/2018 571.86p 589.41p 571.86p 584.82p 6238302
11/07/2018 573.48p 573.48p 565.65p 573.21p 3531416
10/07/2018 578.34p 581.58p 574.15p 577.53p 3968118
09/07/2018 564.57p 577.53p 564.30p 577.53p 4467634
06/07/2018 567.54p 570.06p 556.47p 561.87p 2891176
05/07/2018 555.39p 572.13p 555.39p 565.38p 4908961
04/07/2018 563.22p 564.84p 552.96p 555.39p 3769070
03/07/2018 563.49p 568.08p 560.52p 565.11p 4978904
02/07/2018 573.75p 573.75p 559.71p 559.98p 5964014
29/06/2018 567.27p 578.61p 566.19p 574.29p 7332134
28/06/2018 584.55p 585.09p 556.47p 562.14p 5871212
27/06/2018 578.07p 585.63p 562.68p 580.50p 5847754
26/06/2018 578.07p 585.36p 571.59p 578.61p 8026106
25/06/2018 597.51p 598.59p 574.02p 574.02p 6805280
22/06/2018 602.91p 607.23p 599.13p 599.13p 5934371
21/06/2018 628.56p 628.56p 601.83p 602.10p 6388696
20/06/2018 628.56p 636.12p 623.97p 625.59p 3864222
19/06/2018 630.72p 633.42p 622.62p 624.24p 5391020
18/06/2018 639.36p 642.60p 628.29p 635.85p 2884782
15/06/2018 647.19p 653.80p 636.39p 636.39p 28999748
14/06/2018 642.60p 652.05p 641.25p 649.35p 7046510
13/06/2018 643.68p 651.78p 641.25p 646.92p 4839758
12/06/2018 644.76p 647.19p 639.90p 645.30p 4152474
11/06/2018 642.60p 647.46p 637.74p 641.52p 4603682
08/06/2018 646.65p 647.73p 636.66p 639.90p 3758478
07/06/2018 659.34p 788.37p 646.65p 646.65p 6841055
06/06/2018 649.08p 650.70p 645.03p 646.92p 4078280
05/06/2018 640.44p 649.89p 637.74p 646.92p 4532078
04/06/2018 639.63p 646.65p 638.55p 642.60p 3776226
01/06/2018 638.82p 639.90p 632.07p 638.55p 4181842
31/05/2018 630.18p 640.17p 628.83p 637.20p 11475137
30/05/2018 635.85p 636.12p 626.94p 629.10p 4208008
29/05/2018 649.62p 649.62p 633.96p 635.85p 4709470
25/05/2018 657.72p 659.61p 646.92p 650.16p 5568462
24/05/2018 666.90p 666.90p 653.40p 653.40p 4962848
23/05/2018 665.28p 671.76p 662.04p 666.09p 9195218
22/05/2018 654.75p 666.90p 654.48p 666.90p 7533196
21/05/2018 642.60p 653.13p 634.77p 653.13p 4973242
18/05/2018 634.23p 642.06p 629.91p 639.36p 6363330
17/05/2018 633.69p 637.20p 631.53p 633.15p 4166532
16/05/2018 628.02p 634.77p 626.67p 634.50p 7467557
15/05/2018 623.16p 630.99p 622.35p 628.02p 8905890
14/05/2018 630.18p 633.42p 620.73p 625.32p 8314746
11/05/2018 629.10p 633.42p 625.05p 629.64p 4961080
10/05/2018 629.10p 629.10p 621.81p 628.02p 5798894
09/05/2018 629.10p 635.58p 625.86p 629.10p 7232190
08/05/2018 631.26p 632.61p 623.70p 629.64p 7857716
04/05/2018 626.94p 628.56p 624.78p 625.05p 4164927
03/05/2018 627.75p 627.75p 619.38p 623.97p 4676064
02/05/2018 623.43p 627.21p 620.46p 626.13p 7833518
01/05/2018 619.65p 625.05p 613.44p 618.30p 4954750
30/04/2018 613.44p 616.03p 611.01p 615.60p 7777326
27/04/2018 609.93p 614.52p 604.80p 614.52p 5289486
26/04/2018 584.82p 607.50p 583.47p 607.50p 9426855
25/04/2018 599.13p 599.13p 574.29p 583.20p 11131293
24/04/2018 603.45p 606.42p 594.00p 594.00p 11273237
23/04/2018 622.08p 622.89p 599.67p 606.15p 74140608
20/04/2018 637.20p 640.17p 613.71p 618.84p 11240876
19/04/2018 632.61p 643.95p 627.75p 637.74p 7834444
18/04/2018 630.45p 637.85p 627.75p 634.50p 5919070
17/04/2018 608.58p 630.18p 598.32p 625.05p 11316282
16/04/2018 596.70p 611.55p 596.70p 603.72p 3370501
13/04/2018 601.56p 608.58p 590.49p 606.42p 6663157
12/04/2018 583.20p 591.84p 578.18p 588.33p 5316824
11/04/2018 569.16p 584.82p 568.08p 584.82p 7353974
10/04/2018 566.46p 575.64p 559.17p 570.51p 6284802
09/04/2018 567.81p 570.51p 557.28p 564.30p 8813381
06/04/2018 572.94p 576.45p 565.38p 571.05p 4817918
05/04/2018 581.58p 588.06p 569.70p 571.86p 6786292
04/04/2018 604.26p 606.10p 576.99p 577.26p 7235844
03/04/2018 620.73p 627.75p 607.16p 614.52p 10570393
29/03/2018 602.91p 626.94p 596.16p 623.70p 21122654
28/03/2018 602.64p 605.61p 595.35p 602.91p 4642688
27/03/2018 607.23p 607.23p 598.05p 603.99p 4419582
26/03/2018 601.83p 602.10p 589.95p 596.70p 2886071
23/03/2018 602.64p 602.64p 587.52p 591.84p 3120437
22/03/2018 602.10p 606.15p 596.70p 598.59p 3576544
21/03/2018 608.31p 608.31p 597.24p 603.45p 3539600
20/03/2018 604.80p 611.28p 597.99p 605.07p 4064528
19/03/2018 605.34p 606.15p 596.70p 601.02p 3230129
16/03/2018 603.45p 606.15p 591.84p 605.34p 10391726
15/03/2018 588.60p 608.85p 584.82p 599.67p 7747557
14/03/2018 584.82p 598.05p 583.20p 595.89p 5734596
13/03/2018 579.96p 595.08p 578.34p 582.12p 4685812
12/03/2018 599.40p 619.92p 571.86p 576.45p 14514373
09/03/2018 586.44p 611.28p 579.42p 606.69p 6580186
08/03/2018 584.82p 585.36p 575.10p 583.20p 2272686
07/03/2018 585.09p 586.71p 569.43p 580.50p 3038940
06/03/2018 589.41p 593.73p 583.20p 586.17p 3341130
05/03/2018 581.04p 586.71p 567.54p 582.93p 2333924
02/03/2018 590.49p 607.50p 580.50p 581.85p 2989578
01/03/2018 616.68p 616.68p 600.75p 601.56p 3089144
28/02/2018 608.58p 622.08p 603.72p 616.41p 2802994
27/02/2018 611.28p 612.90p 604.10p 609.12p 2459048
26/02/2018 617.49p 621.00p 603.45p 608.85p 2759720
23/02/2018 612.90p 615.06p 605.61p 612.63p 2948732
22/02/2018 606.42p 614.79p 604.26p 611.01p 2900319
21/02/2018 600.75p 614.52p 600.75p 612.09p 3723104
20/02/2018 603.18p 608.65p 599.67p 606.96p 2497676
19/02/2018 612.90p 616.79p 599.67p 601.29p 2518067
16/02/2018 612.36p 620.46p 605.34p 610.20p 2610584
15/02/2018 600.75p 621.81p 600.75p 614.25p 5303030
14/02/2018 576.18p 601.56p 574.29p 596.97p 5687780
13/02/2018 572.13p 572.94p 565.38p 572.67p 4062118
12/02/2018 571.32p 572.40p 564.30p 569.16p 3223883
09/02/2018 569.16p 588.18p 562.41p 564.30p 4127196
08/02/2018 592.65p 598.05p 574.02p 574.02p 2736802
07/02/2018 589.14p 595.93p 578.34p 595.89p 3000887
06/02/2018 567.00p 588.06p 551.88p 580.77p 5999778
05/02/2018 592.11p 593.46p 574.02p 581.04p 3424695
02/02/2018 602.91p 609.39p 594.00p 594.81p 4790286
01/02/2018 612.63p 621.81p 603.18p 608.04p 3576380
31/01/2018 616.41p 619.38p 609.39p 611.28p 2807754
30/01/2018 622.35p 622.89p 614.25p 616.95p 3019879
29/01/2018 631.80p 633.96p 620.46p 621.00p 2794862
26/01/2018 635.85p 635.85p 625.05p 631.26p 6426830
25/01/2018 628.29p 633.85p 625.86p 631.80p 4163651
24/01/2018 641.79p 642.60p 631.80p 631.80p 4487140
23/01/2018 638.82p 638.82p 618.84p 635.85p 5145648
22/01/2018 634.50p 645.57p 616.95p 620.46p 3855090
19/01/2018 637.20p 637.20p 623.16p 628.83p 5728874
18/01/2018 631.80p 637.20p 625.86p 636.39p 4456566
17/01/2018 631.53p 637.74p 613.44p 634.50p 12616606
16/01/2018 625.05p 638.28p 619.92p 632.61p 5660267
15/01/2018 623.70p 627.48p 604.67p 622.62p 5949128
12/01/2018 580.50p 652.32p 572.13p 614.25p 17111374
11/01/2018 576.72p 586.44p 574.83p 580.50p 2481984
10/01/2018 582.66p 585.63p 575.10p 577.80p 1202650
09/01/2018 596.43p 600.29p 584.82p 584.82p 2323170
08/01/2018 586.71p 597.24p 586.17p 595.89p 1351051
05/01/2018 581.04p 592.39p 580.50p 587.52p 1893707
04/01/2018 579.42p 584.55p 576.37p 581.31p 2792416

*Close Price adjusted for both dividends and splits