Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
03/01/2018 572.94p 583.74p 570.51p 576.99p 1246131
02/01/2018 573.21p 575.64p 567.81p 570.24p 1669123
29/12/2017 566.46p 573.48p 566.46p 572.94p 362719
28/12/2017 569.70p 574.83p 564.30p 566.73p 534337
27/12/2017 562.68p 568.35p 559.98p 567.00p 713232
22/12/2017 558.90p 566.73p 556.74p 563.49p 305317
21/12/2017 553.77p 564.30p 551.34p 558.90p 945457
20/12/2017 555.12p 561.06p 549.99p 552.96p 1052572
19/12/2017 549.72p 560.79p 548.10p 557.01p 2344096
18/12/2017 542.16p 553.23p 539.46p 545.40p 2188166
15/12/2017 539.19p 540.81p 534.33p 536.76p 2492025
14/12/2017 541.62p 543.51p 538.11p 538.92p 1742583
13/12/2017 548.37p 549.18p 541.62p 541.62p 2842387
12/12/2017 547.83p 553.50p 543.51p 551.61p 1505674
11/12/2017 536.22p 545.67p 534.06p 545.13p 1137661
08/12/2017 542.16p 543.51p 536.76p 536.76p 2128278
07/12/2017 552.96p 552.96p 538.65p 540.54p 1668485
06/12/2017 548.64p 552.42p 543.24p 549.45p 1165713
05/12/2017 552.96p 553.50p 547.02p 552.69p 2518570
04/12/2017 543.51p 555.12p 542.36p 550.80p 3638973
01/12/2017 539.19p 544.89p 532.17p 538.11p 1987642
30/11/2017 548.64p 554.31p 539.46p 539.73p 1576813
29/11/2017 547.29p 552.42p 544.86p 547.56p 2349071
28/11/2017 542.16p 551.88p 540.27p 547.56p 1428887
27/11/2017 545.13p 546.21p 538.65p 541.89p 3316849
24/11/2017 545.40p 549.45p 540.27p 542.70p 1609522
23/11/2017 549.18p 550.80p 542.97p 544.32p 1275833
22/11/2017 553.77p 556.20p 549.18p 550.53p 2535701
21/11/2017 561.87p 562.95p 525.44p 552.15p 6379036
20/11/2017 571.05p 585.63p 5.75p 581.31p 1353960
17/11/2017 587.79p 591.52p 575.91p 576.18p 1782637
16/11/2017 574.83p 589.14p 572.94p 587.52p 1132281
15/11/2017 571.32p 572.40p 565.65p 571.86p 1789152
14/11/2017 573.48p 575.02p 569.70p 574.02p 1183633
13/11/2017 577.26p 577.26p 567.27p 570.51p 964256
10/11/2017 578.61p 585.58p 571.05p 575.37p 1256530
09/11/2017 597.24p 597.24p 577.80p 577.80p 2175097
08/11/2017 594.81p 596.43p 588.60p 596.16p 1583575
07/11/2017 594.00p 595.08p 587.79p 592.65p 1575197
06/11/2017 592.92p 596.43p 586.98p 591.03p 1405174
03/11/2017 600.75p 601.56p 590.49p 591.57p 1349769
02/11/2017 593.73p 596.97p 590.49p 595.89p 954626
01/11/2017 593.73p 605.34p 593.46p 594.00p 1588827
31/10/2017 594.27p 602.37p 590.22p 593.73p 1124270
30/10/2017 601.83p 602.64p 597.51p 598.86p 868516
27/10/2017 600.75p 605.61p 596.97p 602.64p 1361127
26/10/2017 590.49p 600.48p 589.68p 600.48p 1445975
25/10/2017 599.94p 605.88p 591.03p 591.57p 2242949
24/10/2017 607.77p 610.47p 601.29p 604.26p 2871633
23/10/2017 608.85p 612.58p 602.10p 608.58p 2077402
20/10/2017 596.43p 606.47p 594.81p 606.42p 2968694
19/10/2017 597.24p 603.72p 594.27p 598.05p 1627779
18/10/2017 592.92p 598.86p 586.22p 596.70p 1509252
17/10/2017 599.67p 599.67p 592.11p 593.73p 1645609
16/10/2017 598.32p 599.40p 594.01p 597.51p 2437963
13/10/2017 601.02p 607.77p 597.78p 597.78p 1579245
12/10/2017 613.71p 613.71p 603.99p 606.96p 1886920
11/10/2017 597.78p 614.52p 593.73p 612.09p 2758525
10/10/2017 593.46p 595.89p 588.06p 595.89p 1729927
09/10/2017 596.70p 598.05p 590.49p 596.70p 2182902
06/10/2017 581.58p 598.86p 578.88p 595.89p 2608068
05/10/2017 574.29p 579.42p 569.97p 577.80p 1146002
04/10/2017 574.83p 576.99p 567.54p 575.64p 1370873
03/10/2017 585.09p 585.09p 572.13p 572.40p 1796767
02/10/2017 574.02p 577.80p 571.05p 577.80p 1778142
29/09/2017 566.19p 575.64p 565.92p 574.56p 2507749
28/09/2017 553.50p 564.30p 552.69p 563.49p 2127033
27/09/2017 547.56p 556.47p 545.67p 551.61p 1904621
26/09/2017 541.89p 550.53p 537.30p 544.32p 2129861
25/09/2017 552.15p 555.39p 543.78p 544.86p 1940689
22/09/2017 549.45p 560.25p 546.21p 556.20p 1983163
21/09/2017 546.75p 552.42p 543.24p 551.07p 2188538
20/09/2017 553.77p 554.58p 546.75p 547.29p 2918282
19/09/2017 542.70p 554.85p 538.11p 554.31p 3667088
18/09/2017 540.27p 543.78p 533.79p 540.00p 3083432
15/09/2017 551.07p 551.88p 540.00p 540.00p 4048295
14/09/2017 558.36p 558.36p 549.45p 550.80p 3262045
13/09/2017 556.47p 559.44p 551.34p 556.20p 2571489
12/09/2017 571.32p 575.91p 557.55p 558.90p 4081372
11/09/2017 576.45p 580.77p 568.08p 571.86p 2702674
08/09/2017 570.78p 573.75p 563.76p 573.75p 1910607
07/09/2017 567.81p 574.02p 562.41p 572.40p 3912680
06/09/2017 575.64p 576.45p 569.97p 571.59p 4235824
05/09/2017 568.35p 581.31p 562.95p 574.56p 4030890
04/09/2017 588.33p 588.87p 558.90p 563.22p 3468426
01/09/2017 591.84p 596.43p 589.68p 592.38p 3715613
31/08/2017 606.69p 611.01p 578.34p 594.00p 6102565
30/08/2017 623.97p 630.72p 619.11p 619.11p 2465972
29/08/2017 631.53p 631.53p 616.14p 617.76p 1888415
25/08/2017 642.33p 642.33p 634.50p 634.77p 795177
24/08/2017 628.56p 640.98p 628.56p 635.04p 1412968
23/08/2017 627.48p 631.53p 626.67p 626.67p 1030794
22/08/2017 622.89p 629.64p 620.73p 627.21p 1087495
21/08/2017 621.00p 622.62p 616.95p 620.73p 838216
18/08/2017 627.21p 634.50p 616.95p 621.81p 1251369
17/08/2017 639.90p 647.73p 631.26p 631.26p 754930
16/08/2017 634.50p 649.35p 626.40p 641.79p 1582854
15/08/2017 626.40p 630.99p 622.62p 625.32p 1180266
14/08/2017 625.05p 630.18p 622.62p 626.67p 1319726
11/08/2017 618.57p 620.73p 609.39p 619.38p 1203834
10/08/2017 624.78p 628.83p 620.73p 621.54p 829196
09/08/2017 634.50p 634.50p 620.19p 626.67p 1151090
08/08/2017 636.39p 642.60p 635.31p 637.20p 1160044
07/08/2017 630.99p 637.20p 627.21p 637.20p 882019
04/08/2017 621.00p 628.56p 616.41p 627.75p 749301
03/08/2017 625.86p 629.37p 621.54p 622.62p 873323
02/08/2017 633.69p 640.98p 621.54p 622.89p 1010851
01/08/2017 628.56p 630.99p 626.40p 627.21p 1047519
31/07/2017 624.51p 630.45p 624.24p 627.48p 844134
28/07/2017 634.50p 636.12p 625.59p 627.21p 898217
27/07/2017 632.34p 641.79p 632.34p 639.36p 943423
26/07/2017 636.39p 637.20p 632.61p 635.31p 1053313
25/07/2017 623.70p 633.15p 622.89p 631.53p 874568
24/07/2017 623.16p 626.40p 619.65p 625.05p 1423125
21/07/2017 622.35p 626.67p 619.92p 624.78p 1201454
20/07/2017 636.66p 638.55p 625.32p 626.40p 1045737
19/07/2017 631.80p 639.09p 627.21p 636.93p 1202588
18/07/2017 640.44p 642.60p 620.19p 629.10p 2118507
17/07/2017 640.98p 652.05p 636.39p 649.35p 1015996
14/07/2017 643.41p 650.70p 636.66p 639.90p 767312
13/07/2017 641.79p 644.22p 639.09p 642.87p 1220887
12/07/2017 639.09p 643.68p 633.42p 643.68p 1340743
11/07/2017 643.41p 648.27p 635.31p 637.20p 1086487
10/07/2017 642.87p 646.11p 637.74p 640.71p 1781179
07/07/2017 642.60p 646.38p 635.58p 640.17p 2264798
06/07/2017 656.37p 656.37p 633.42p 643.14p 1925060
05/07/2017 642.06p 656.91p 640.17p 655.29p 1427190
04/07/2017 651.51p 652.59p 639.63p 641.79p 1364538
03/07/2017 654.21p 659.34p 648.00p 649.35p 1779270
30/06/2017 652.05p 658.53p 644.49p 654.75p 1897054
29/06/2017 676.62p 677.70p 649.89p 649.89p 7119958
28/06/2017 675.00p 675.00p 659.07p 668.52p 5741347
27/06/2017 682.83p 683.37p 673.92p 678.78p 1618971
26/06/2017 698.49p 702.27p 681.75p 681.75p 2116892
23/06/2017 703.89p 706.59p 686.61p 698.76p 1670928
22/06/2017 702.81p 705.24p 695.52p 705.24p 1257544
21/06/2017 699.03p 703.35p 693.36p 699.84p 1627068
20/06/2017 687.96p 707.13p 687.15p 699.30p 2737108
19/06/2017 672.57p 685.80p 668.52p 685.53p 1794137
16/06/2017 657.45p 677.70p 657.45p 672.98p 35731236
15/06/2017 661.50p 666.90p 651.21p 660.15p 2903578
14/06/2017 652.72p 668.68p 650.70p 664.88p 2760024
13/06/2017 652.72p 662.18p 651.37p 653.40p 1890026
12/06/2017 653.40p 653.40p 637.87p 651.37p 2349615
09/06/2017 639.90p 660.83p 639.90p 658.80p 2092042
08/06/2017 639.90p 646.17p 632.33p 637.20p 2114032
07/06/2017 652.72p 658.05p 637.20p 639.90p 2668973
06/06/2017 664.20p 670.98p 654.07p 654.07p 2100949
05/06/2017 660.15p 670.28p 654.07p 666.90p 1581239
02/06/2017 653.40p 660.83p 651.21p 660.15p 2935150
01/06/2017 645.97p 651.37p 639.81p 650.70p 6218794
31/05/2017 642.60p 650.02p 637.47p 645.97p 1874468
30/05/2017 637.87p 644.62p 631.80p 641.25p 1283981
26/05/2017 631.80p 641.25p 628.43p 637.87p 1174592
25/05/2017 633.83p 638.79p 628.43p 637.20p 1058942
24/05/2017 632.47p 638.55p 625.73p 633.15p 1389213
23/05/2017 617.62p 633.15p 616.28p 627.75p 1658118
22/05/2017 619.65p 623.08p 616.28p 616.28p 1154207
19/05/2017 622.35p 635.39p 617.62p 617.62p 4227757
18/05/2017 626.40p 628.43p 603.13p 625.05p 3325204
17/05/2017 648.00p 648.00p 625.73p 625.73p 1459772
16/05/2017 639.23p 650.02p 639.23p 648.67p 1564726
15/05/2017 645.30p 650.02p 637.20p 639.23p 1379457
12/05/2017 648.00p 651.37p 638.55p 645.30p 1613133
11/05/2017 650.02p 655.43p 640.57p 650.02p 1744318
10/05/2017 655.43p 656.77p 642.60p 647.32p 1641236
09/05/2017 648.00p 654.75p 647.32p 652.72p 1084663
08/05/2017 656.10p 660.83p 645.30p 648.00p 2108654
05/05/2017 650.70p 657.45p 645.97p 657.45p 963708
04/05/2017 645.97p 653.40p 641.93p 651.37p 1060430
03/05/2017 653.40p 654.75p 641.93p 645.97p 1078056
02/05/2017 643.95p 655.07p 638.90p 654.75p 1250744
28/04/2017 635.85p 643.27p 635.17p 638.55p 1003110
27/04/2017 637.87p 640.24p 632.47p 634.50p 1460391
26/04/2017 638.55p 650.70p 632.47p 645.30p 2614310
25/04/2017 630.45p 632.47p 624.15p 630.45p 1349935
24/04/2017 623.02p 631.13p 617.62p 629.10p 1752194
21/04/2017 604.12p 616.95p 604.12p 615.60p 2150380
20/04/2017 606.82p 608.85p 600.08p 605.47p 1974488
19/04/2017 596.02p 605.47p 592.31p 603.45p 1965990
18/04/2017 629.10p 635.36p 598.05p 599.40p 8334730
13/04/2017 628.43p 633.15p 624.38p 629.77p 1315347
12/04/2017 641.25p 648.67p 630.32p 630.45p 2230182
11/04/2017 640.57p 647.32p 636.53p 643.27p 4319492
10/04/2017 647.32p 647.32p 634.50p 638.55p 2312079
07/04/2017 637.20p 644.62p 632.47p 643.27p 2358610
06/04/2017 625.05p 634.74p 618.30p 633.83p 1901647
05/04/2017 619.65p 633.15p 616.95p 629.77p 2577018
04/04/2017 608.85p 615.60p 603.29p 614.25p 1911817
03/04/2017 606.15p 608.85p 599.40p 604.12p 11468585
31/03/2017 602.10p 604.12p 592.65p 602.10p 2158311

*Close Price adjusted for both dividends and splits